date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,89.4,89.74,88.85,89.17,33000.0,71.5711,71.8433,71.1308,71.387,33000.0
2004-01-23 10:00:00,89.26,89.65,89.22,89.3,20600.0,71.459,71.7712,71.427,71.491,20600.0
2004-01-23 10:30:00,89.3,89.42,89.01,89.19,21000.0,71.491,71.5871,71.2589,71.403,21000.0
2004-01-23 11:00:00,89.15,89.16,89.0,89.05,27400.0,71.3709,71.3789,71.2509,71.2909,27400.0
2004-01-23 11:30:00,89.1,89.49,89.1,89.44,19600.0,71.3309,71.6431,71.3309,71.6031,19600.0
2004-01-23 12:00:00,89.43,89.55,89.15,89.21,21000.0,71.5951,71.6912,71.3709,71.419,21000.0
2004-01-23 12:30:00,89.2,89.31,89.11,89.22,32700.0,71.411,71.499,71.3389,71.427,32700.0
2004-01-23 13:00:00,89.23,89.32,89.18,89.32,25600.0,71.435,71.507,71.395,71.507,25600.0
2004-01-23 13:30:00,89.31,89.32,89.0,89.0,29500.0,71.499,71.507,71.2509,71.2509,29500.0
2004-01-23 14:00:00,89.0,89.25,88.95,89.09,36100.0,71.2509,71.451,71.2108,71.3229,36100.0
2004-01-23 14:30:00,89.1,89.27,89.06,89.22,35400.0,71.3309,71.467,71.2989,71.427,35400.0
2004-01-23 15:00:00,89.23,89.3,88.99,89.05,48400.0,71.435,71.491,71.2428,71.2909,48400.0
2004-01-23 15:30:00,89.08,89.77,89.05,89.65,99900.0,71.3149,71.8673,71.2909,71.7712,99900.0
2004-01-26 09:30:00,89.75,90.7,89.75,90.69,58700.0,71.8513,72.6118,71.8513,72.6038,58700.0
2004-01-26 10:00:00,90.69,90.76,90.22,90.32,44100.0,72.6038,72.6599,72.2276,72.3076,44100.0
2004-01-26 10:30:00,90.34,90.82,90.32,90.57,31300.0,72.3236,72.7079,72.3076,72.5078,31300.0
2004-01-26 11:00:00,90.57,90.91,90.57,90.68,24600.0,72.5078,72.7799,72.5078,72.5958,24600.0
2004-01-26 11:30:00,90.74,90.9,90.74,90.81,13000.0,72.6438,72.7719,72.6438,72.6999,13000.0
2004-01-26 12:00:00,90.82,91.1,90.64,90.75,22300.0,72.7079,72.9321,72.5638,72.6519,22300.0
2004-01-26 12:30:00,90.8,90.82,90.37,90.61,32300.0,72.6919,72.7079,72.3476,72.5398,32300.0
2004-01-26 13:00:00,90.61,90.61,90.33,90.44,14700.0,72.5398,72.5398,72.3156,72.4037,14700.0
2004-01-26 13:30:00,90.47,90.72,90.35,90.44,18700.0,72.4277,72.6278,72.3316,72.4037,18700.0
2004-01-26 14:00:00,90.39,90.66,90.39,90.6,20900.0,72.3636,72.5798,72.3636,72.5318,20900.0
2004-01-26 14:30:00,90.6,90.83,90.47,90.59,21500.0,72.5318,72.7159,72.4277,72.5238,21500.0
2004-01-26 15:00:00,90.58,90.89,90.51,90.88,54400.0,72.5158,72.7639,72.4597,72.7559,54400.0
2004-01-26 15:30:00,90.88,91.3,90.88,91.3,80500.0,72.7559,73.0922,72.7559,73.0922,80500.0
2004-01-27 09:30:00,90.55,91.16,90.33,91.06,51100.0,72.4917,72.9801,72.3156,72.9,51100.0
2004-01-27 10:00:00,91.02,91.26,90.91,91.04,20700.0,72.868,73.0601,72.7799,72.884,20700.0
2004-01-27 10:30:00,91.05,91.24,90.95,91.04,19800.0,72.892,73.0441,72.812,72.884,19800.0
2004-01-27 11:00:00,91.05,91.18,91.0,91.02,37500.0,72.892,72.9961,72.852,72.868,37500.0
2004-01-27 11:30:00,91.05,91.05,90.91,90.94,32800.0,72.892,72.892,72.7799,72.804,32800.0
2004-01-27 12:00:00,90.95,90.95,90.62,90.62,28200.0,72.812,72.812,72.5478,72.5478,28200.0
2004-01-27 12:30:00,90.52,90.78,90.51,90.74,15600.0,72.4677,72.6759,72.4597,72.6438,15600.0
2004-01-27 13:00:00,90.77,90.9,90.6,90.66,48300.0,72.6679,72.7719,72.5318,72.5798,48300.0
2004-01-27 13:30:00,90.69,90.87,90.6,90.87,25700.0,72.6038,72.7479,72.5318,72.7479,25700.0
2004-01-27 14:00:00,90.86,90.89,90.52,90.65,32100.0,72.7399,72.7639,72.4677,72.5718,32100.0
2004-01-27 14:30:00,90.71,90.77,90.44,90.44,13900.0,72.6198,72.6679,72.4037,72.4037,13900.0
2004-01-27 15:00:00,90.43,90.45,90.27,90.43,40600.0,72.3957,72.4117,72.2676,72.3957,40600.0
2004-01-27 15:30:00,90.43,90.48,90.39,90.41,46200.0,72.3957,72.4357,72.3636,72.3797,46200.0
2004-01-28 09:30:00,90.6,90.64,90.4,90.49,36100.0,72.5318,72.5638,72.3717,72.4437,36100.0
2004-01-28 10:00:00,90.47,90.49,90.23,90.4,31800.0,72.4277,72.4437,72.2356,72.3717,31800.0
2004-01-28 10:30:00,90.45,90.48,90.21,90.26,29000.0,72.4117,72.4357,72.2195,72.2596,29000.0
2004-01-28 11:00:00,90.27,90.41,89.9,89.9,31600.0,72.2676,72.3797,71.9714,71.9714,31600.0
2004-01-28 11:30:00,89.89,90.29,89.86,90.22,26500.0,71.9634,72.2836,71.9393,72.2276,26500.0
2004-01-28 12:00:00,90.22,90.24,89.84,89.86,13500.0,72.2276,72.2436,71.9233,71.9393,13500.0
2004-01-28 12:30:00,89.86,89.86,89.53,89.71,28300.0,71.9393,71.9393,71.6752,71.8193,28300.0
2004-01-28 13:00:00,89.71,89.96,89.69,89.96,20600.0,71.8193,72.0194,71.8032,72.0194,20600.0
2004-01-28 13:30:00,89.95,89.95,89.8,89.83,7700.0,72.0114,72.0114,71.8913,71.9153,7700.0
2004-01-28 14:00:00,89.83,89.87,89.23,89.3,48800.0,71.9153,71.9474,71.435,71.491,48800.0
2004-01-28 14:30:00,89.3,89.42,88.81,89.39,49400.0,71.491,71.5871,71.0987,71.5631,49400.0
2004-01-28 15:00:00,89.38,89.44,89.14,89.14,44200.0,71.5551,71.6031,71.3629,71.3629,44200.0
2004-01-28 15:30:00,89.13,89.13,88.5,88.64,86500.0,71.3549,71.3549,70.8506,70.9626,86500.0
2004-02-02 09:30:00,88.95,89.65,88.89,89.65,86400.0,71.2108,71.7712,71.1628,71.7712,86400.0
2004-02-02 10:00:00,89.64,89.64,89.15,89.43,57900.0,71.7632,71.7632,71.3709,71.5951,57900.0
2004-02-02 10:30:00,89.42,89.96,89.31,89.96,66200.0,71.5871,72.0194,71.499,72.0194,66200.0
2004-02-02 11:00:00,89.96,90.45,89.94,90.43,90200.0,72.0194,72.4117,72.0034,72.3957,90200.0
2004-02-02 11:30:00,90.45,91.16,90.2,91.16,43000.0,72.4117,72.9801,72.2115,72.9801,43000.0
2004-02-02 12:00:00,91.5,91.71,91.19,91.45,56900.0,73.2523,73.4204,73.0041,73.2123,56900.0
2004-02-02 12:30:00,91.45,91.68,91.36,91.46,49200.0,73.2123,73.3964,73.1402,73.2203,49200.0
2004-02-02 13:00:00,91.41,91.43,91.07,91.2,48000.0,73.1802,73.1962,72.908,73.0121,48000.0
2004-02-02 13:30:00,91.2,91.24,90.92,90.92,52900.0,73.0121,73.0441,72.788,72.788,52900.0
2004-02-02 14:00:00,90.93,90.93,90.68,90.73,42700.0,72.796,72.796,72.5958,72.6358,42700.0
2004-02-02 14:30:00,90.72,90.96,90.68,90.86,54000.0,72.6278,72.82,72.5958,72.7399,54000.0
2004-02-02 15:00:00,90.87,90.9,90.59,90.68,54900.0,72.7479,72.7719,72.5238,72.5958,54900.0
2004-02-02 15:30:00,90.69,90.69,90.01,90.49,136600.0,72.6038,72.6038,72.0594,72.4437,136600.0
2004-02-03 09:30:00,90.5,90.75,90.02,90.55,58600.0,72.4517,72.6519,72.0674,72.4917,58600.0
2004-02-03 10:00:00,90.53,90.6,90.05,90.06,46500.0,72.4757,72.5318,72.0915,72.0995,46500.0
2004-02-03 10:30:00,90.06,90.07,89.7,89.8,58800.0,72.0995,72.1075,71.8113,71.8913,58800.0
2004-02-03 11:00:00,89.8,89.88,89.57,89.8,58500.0,71.8913,71.9554,71.7072,71.8913,58500.0
2004-02-03 11:30:00,89.8,89.8,89.06,89.06,49700.0,71.8913,71.8913,71.2989,71.2989,49700.0
2004-02-03 12:00:00,89.06,89.41,89.06,89.39,50900.0,71.2989,71.5791,71.2989,71.5631,50900.0
2004-02-03 12:30:00,89.35,89.6,89.35,89.48,36600.0,71.5311,71.7312,71.5311,71.6351,36600.0
2004-02-03 13:00:00,89.48,89.48,89.12,89.28,63500.0,71.6351,71.6351,71.3469,71.475,63500.0
2004-02-03 13:30:00,89.29,89.63,89.28,89.61,37400.0,71.483,71.7552,71.475,71.7392,37400.0
2004-02-03 14:00:00,89.61,89.78,89.51,89.6,30900.0,71.7392,71.8753,71.6591,71.7312,30900.0
2004-02-03 14:30:00,89.56,89.56,89.36,89.43,35400.0,71.6992,71.6992,71.5391,71.5951,35400.0
2004-02-03 15:00:00,89.43,89.69,89.4,89.56,63100.0,71.5951,71.8032,71.5711,71.6992,63100.0
2004-02-03 15:30:00,89.56,89.66,89.49,89.54,148600.0,71.6992,71.7792,71.6431,71.6832,148600.0
2004-02-04 09:30:00,89.29,89.73,89.27,89.47,29000.0,71.483,71.8353,71.467,71.6271,29000.0
2004-02-04 10:00:00,89.54,89.94,89.47,89.85,49600.0,71.6832,72.0034,71.6271,71.9313,49600.0
2004-02-04 10:30:00,89.85,90.14,89.73,89.9,28500.0,71.9313,72.1635,71.8353,71.9714,28500.0
2004-02-04 11:00:00,89.91,89.98,89.68,89.73,20300.0,71.9794,72.0354,71.7952,71.8353,20300.0
2004-02-04 11:30:00,89.76,89.84,89.58,89.77,20900.0,71.8593,71.9233,71.7152,71.8673,20900.0
2004-02-04 12:00:00,89.76,90.08,89.72,90.0,28600.0,71.8593,72.1155,71.8273,72.0514,28600.0
2004-02-04 12:30:00,89.99,89.99,89.43,89.63,40000.0,72.0434,72.0434,71.5951,71.7552,40000.0
2004-02-04 13:00:00,89.65,90.04,89.57,89.57,37500.0,71.7712,72.0834,71.7072,71.7072,37500.0
2004-02-04 13:30:00,89.57,89.59,89.3,89.31,55200.0,71.7072,71.7232,71.491,71.499,55200.0
2004-02-04 14:00:00,89.34,89.4,89.01,89.15,53400.0,71.523,71.5711,71.2589,71.3709,53400.0
2004-02-04 14:30:00,89.15,89.64,89.15,89.47,44300.0,71.3709,71.7632,71.3709,71.6271,44300.0
2004-02-04 15:00:00,89.48,90.0,89.44,89.88,42000.0,71.6351,72.0514,71.6031,71.9554,42000.0
2004-02-04 15:30:00,89.88,89.91,89.62,89.62,49600.0,71.9554,71.9794,71.7472,71.7472,49600.0
2004-02-05 09:30:00,89.58,89.73,88.9,88.9,83300.0,71.7152,71.8353,71.1708,71.1708,83300.0
2004-02-05 10:00:00,88.89,88.89,88.25,88.55,75700.0,71.1628,71.1628,70.6504,70.8906,75700.0
2004-02-05 10:30:00,88.54,88.54,88.32,88.39,66500.0,70.8826,70.8826,70.7065,70.7625,66500.0
2004-02-05 11:00:00,88.34,88.52,88.34,88.37,65700.0,70.7225,70.8666,70.7225,70.7465,65700.0
2004-02-05 11:30:00,88.37,88.54,88.33,88.49,48200.0,70.7465,70.8826,70.7145,70.8426,48200.0
2004-02-05 12:00:00,88.5,88.62,88.34,88.56,92300.0,70.8506,70.9466,70.7225,70.8986,92300.0
2004-02-05 12:30:00,88.55,88.55,88.1,88.48,79200.0,70.8906,70.8906,70.5303,70.8346,79200.0
2004-02-05 13:00:00,88.48,88.69,88.3,88.3,181900.0,70.8346,71.0027,70.6905,70.6905,181900.0
2004-02-05 13:30:00,88.32,88.39,88.08,88.09,48400.0,70.7065,70.7625,70.5143,70.5223,48400.0
2004-02-05 14:00:00,88.08,88.31,87.97,87.97,66400.0,70.5143,70.6985,70.4263,70.4263,66400.0
2004-02-05 14:30:00,88.0,88.3,87.95,88.14,67400.0,70.4503,70.6905,70.4103,70.5624,67400.0
2004-02-05 15:00:00,88.14,88.22,88.0,88.19,83200.0,70.5624,70.6264,70.4503,70.6024,83200.0
2004-02-05 15:30:00,88.19,88.34,88.0,88.13,119800.0,70.6024,70.7225,70.4503,70.5544,119800.0
2004-02-06 09:30:00,88.27,88.79,88.26,88.79,37400.0,70.6664,71.0827,70.6584,71.0827,37400.0
2004-02-06 10:00:00,88.8,89.18,88.71,89.17,35700.0,71.0907,71.395,71.0187,71.387,35700.0
2004-02-06 10:30:00,89.17,89.41,88.92,88.99,40900.0,71.387,71.5791,71.1868,71.2428,40900.0
2004-02-06 11:00:00,88.99,89.29,88.95,88.99,70500.0,71.2428,71.483,71.2108,71.2428,70500.0
2004-02-06 11:30:00,88.99,89.31,88.99,89.22,94500.0,71.2428,71.499,71.2428,71.427,94500.0
2004-02-06 12:00:00,89.23,89.42,89.18,89.18,39500.0,71.435,71.5871,71.395,71.395,39500.0
2004-02-06 12:30:00,89.17,89.35,89.05,89.27,22800.0,71.387,71.5311,71.2909,71.467,22800.0
2004-02-06 13:00:00,89.32,89.45,89.1,89.26,38600.0,71.507,71.6111,71.3309,71.459,38600.0
2004-02-06 13:30:00,89.26,89.48,89.19,89.44,28100.0,71.459,71.6351,71.403,71.6031,28100.0
2004-02-06 14:00:00,89.44,89.68,89.4,89.53,25300.0,71.6031,71.7952,71.5711,71.6752,25300.0
2004-02-06 14:30:00,89.52,89.67,89.5,89.56,21900.0,71.6672,71.7872,71.6511,71.6992,21900.0
2004-02-06 15:00:00,89.57,89.79,89.47,89.66,32700.0,71.7072,71.8833,71.6271,71.7792,32700.0
2004-02-06 15:30:00,89.7,89.75,89.66,89.73,65300.0,71.8113,71.8513,71.7792,71.8353,65300.0
2004-02-09 09:30:00,89.71,89.99,89.31,89.91,29600.0,71.8193,72.0434,71.499,71.9794,29600.0
2004-02-09 10:00:00,89.9,90.14,89.85,90.09,42300.0,71.9714,72.1635,71.9313,72.1235,42300.0
2004-02-09 10:30:00,90.09,90.46,90.05,90.13,25200.0,72.1235,72.4197,72.0915,72.1555,25200.0
2004-02-09 11:00:00,90.08,90.09,89.9,90.04,38300.0,72.1155,72.1235,71.9714,72.0834,38300.0
2004-02-09 11:30:00,90.04,90.1,89.98,89.99,19400.0,72.0834,72.1315,72.0354,72.0434,19400.0
2004-02-09 12:00:00,90.0,90.09,89.97,90.01,21600.0,72.0514,72.1235,72.0274,72.0594,21600.0
2004-02-09 12:30:00,90.0,90.08,89.97,90.05,13300.0,72.0514,72.1155,72.0274,72.0915,13300.0
2004-02-09 13:00:00,90.05,90.05,89.95,90.0,30200.0,72.0915,72.0915,72.0114,72.0514,30200.0
2004-02-09 13:30:00,90.0,90.03,89.97,89.97,15800.0,72.0514,72.0754,72.0274,72.0274,15800.0
2004-02-09 14:00:00,89.97,90.04,89.88,90.02,18300.0,72.0274,72.0834,71.9554,72.0674,18300.0
2004-02-09 14:30:00,90.01,90.18,89.91,89.94,20300.0,72.0594,72.1955,71.9794,72.0034,20300.0
2004-02-09 15:00:00,89.96,90.02,89.86,89.92,23500.0,72.0194,72.0674,71.9393,71.9874,23500.0
2004-02-09 15:30:00,89.92,89.98,89.8,89.88,40200.0,71.9874,72.0354,71.8913,71.9554,40200.0
2004-02-10 10:00:00,89.78,89.81,89.48,89.48,18200.0,71.8753,71.8993,71.6351,71.6351,18200.0
2004-02-10 10:30:00,89.49,89.61,88.57,89.42,39000.0,71.6431,71.7392,70.9066,71.5871,39000.0
2004-02-10 11:00:00,89.4,89.41,89.11,89.17,43500.0,71.5711,71.5791,71.3389,71.387,43500.0
2004-02-10 11:30:00,89.17,89.21,89.1,89.16,19600.0,71.387,71.419,71.3309,71.3789,19600.0
2004-02-10 12:00:00,89.14,89.2,89.13,89.15,11200.0,71.3629,71.411,71.3549,71.3709,11200.0
2004-02-10 12:30:00,89.15,89.44,89.02,89.36,41900.0,71.3709,71.6031,71.2669,71.5391,41900.0
2004-02-10 13:00:00,89.35,89.48,89.24,89.37,31900.0,71.5311,71.6351,71.443,71.5471,31900.0
2004-02-10 13:30:00,89.4,89.43,89.3,89.32,20000.0,71.5711,71.5951,71.491,71.507,20000.0
2004-02-10 14:00:00,89.31,89.31,89.05,89.28,39100.0,71.499,71.499,71.2909,71.475,39100.0
2004-02-10 14:30:00,89.31,89.31,89.13,89.13,22700.0,71.499,71.499,71.3549,71.3549,22700.0
2004-02-10 15:00:00,89.25,89.39,89.13,89.34,35900.0,71.451,71.5631,71.3549,71.523,35900.0
2004-02-10 15:30:00,89.37,89.37,89.11,89.24,145600.0,71.5471,71.5471,71.3389,71.443,145600.0
2004-02-11 09:30:00,89.47,89.65,89.09,89.27,31600.0,71.6271,71.7712,71.3229,71.467,31600.0
2004-02-11 10:00:00,89.29,89.52,89.28,89.47,22200.0,71.483,71.6672,71.475,71.6271,22200.0
2004-02-11 10:30:00,89.47,89.58,89.41,89.5,22300.0,71.6271,71.7152,71.5791,71.6511,22300.0
2004-02-11 11:00:00,89.58,90.1,89.48,89.76,52200.0,71.7152,72.1315,71.6351,71.8593,52200.0
2004-02-11 11:30:00,89.76,90.1,89.76,89.97,23300.0,71.8593,72.1315,71.8593,72.0274,23300.0
2004-02-11 12:00:00,89.97,90.45,89.97,90.45,14900.0,72.0274,72.4117,72.0274,72.4117,14900.0
2004-02-11 12:30:00,90.45,90.63,90.32,90.57,31400.0,72.4117,72.5558,72.3076,72.5078,31400.0
2004-02-11 13:00:00,90.55,90.56,90.47,90.49,13900.0,72.4917,72.4997,72.4277,72.4437,13900.0
2004-02-11 13:30:00,90.5,91.18,90.44,91.13,29300.0,72.4517,72.9961,72.4037,72.9561,29300.0
2004-02-11 14:00:00,91.13,91.13,90.88,90.9,56100.0,72.9561,72.9561,72.7559,72.7719,56100.0
2004-02-11 14:30:00,90.9,90.9,90.67,90.72,36100.0,72.7719,72.7719,72.5878,72.6278,36100.0
2004-02-11 15:00:00,90.72,90.94,90.71,90.8,31300.0,72.6278,72.804,72.6198,72.6919,31300.0
2004-02-11 15:30:00,90.8,91.02,90.75,90.87,57000.0,72.6919,72.868,72.6519,72.7479,57000.0
2004-02-12 09:30:00,90.27,90.66,90.0,90.38,48500.0,72.2676,72.5798,72.0514,72.3556,48500.0
2004-02-12 10:00:00,90.41,90.41,90.18,90.22,25600.0,72.3797,72.3797,72.1955,72.2276,25600.0
2004-02-12 10:30:00,90.2,90.2,90.08,90.15,12800.0,72.2115,72.2115,72.1155,72.1715,12800.0
2004-02-12 11:00:00,90.15,90.15,90.06,90.1,16500.0,72.1715,72.1715,72.0995,72.1315,16500.0
2004-02-12 11:30:00,90.11,90.16,90.0,90.12,28300.0,72.1395,72.1795,72.0514,72.1475,28300.0
2004-02-12 12:00:00,90.07,90.17,90.0,90.05,19200.0,72.1075,72.1875,72.0514,72.0915,19200.0
2004-02-12 12:30:00,90.03,90.11,90.0,90.04,16500.0,72.0754,72.1395,72.0514,72.0834,16500.0
2004-02-12 13:00:00,90.01,90.37,90.01,90.33,16400.0,72.0594,72.3476,72.0594,72.3156,16400.0
2004-02-12 13:30:00,90.34,90.5,90.26,90.41,17900.0,72.3236,72.4517,72.2596,72.3797,17900.0
2004-02-12 14:00:00,90.41,90.5,90.36,90.46,9800.0,72.3797,72.4517,72.3396,72.4197,9800.0
2004-02-12 14:30:00,90.45,90.45,90.22,90.27,15500.0,72.4117,72.4117,72.2276,72.2676,15500.0
2004-02-12 15:00:00,90.27,90.36,90.0,90.08,37900.0,72.2676,72.3396,72.0514,72.1155,37900.0
2004-02-12 15:30:00,90.07,90.28,90.06,90.27,53100.0,72.1075,72.2756,72.0995,72.2676,53100.0
2004-02-13 09:30:00,90.56,90.61,89.97,90.48,39000.0,72.4997,72.5398,72.0274,72.4357,39000.0
2004-02-13 10:00:00,90.48,90.52,90.24,90.42,17700.0,72.4357,72.4677,72.2436,72.3877,17700.0
2004-02-13 10:30:00,90.47,90.57,90.09,90.16,24500.0,72.4277,72.5078,72.1235,72.1795,24500.0
2004-02-13 11:00:00,90.15,90.26,90.1,90.18,33900.0,72.1715,72.2596,72.1315,72.1955,33900.0
2004-02-13 11:30:00,90.2,90.42,90.19,90.2,19300.0,72.2115,72.3877,72.2035,72.2115,19300.0
2004-02-13 12:00:00,90.2,90.43,90.13,90.28,30300.0,72.2115,72.3957,72.1555,72.2756,30300.0
2004-02-13 12:30:00,90.28,90.34,90.01,90.13,16900.0,72.2756,72.3236,72.0594,72.1555,16900.0
2004-02-13 13:00:00,90.12,90.24,90.04,90.11,17600.0,72.1475,72.2436,72.0834,72.1395,17600.0
2004-02-13 13:30:00,90.13,90.17,90.0,90.02,11400.0,72.1555,72.1875,72.0514,72.0674,11400.0
2004-02-13 14:00:00,90.04,90.18,90.02,90.14,13600.0,72.0834,72.1955,72.0674,72.1635,13600.0
2004-02-13 14:30:00,90.14,90.22,90.08,90.12,13300.0,72.1635,72.2276,72.1155,72.1475,13300.0
2004-02-13 15:00:00,90.11,90.14,90.0,90.08,17000.0,72.1395,72.1635,72.0514,72.1155,17000.0
2004-02-13 15:30:00,90.08,90.32,90.01,90.2,33400.0,72.1155,72.3076,72.0594,72.2115,33400.0
2004-02-17 09:30:00,90.68,90.83,90.35,90.44,34600.0,72.5958,72.7159,72.3316,72.4037,34600.0
2004-02-17 10:00:00,90.38,90.49,90.05,90.12,22000.0,72.3556,72.4437,72.0915,72.1475,22000.0
2004-02-17 10:30:00,90.16,90.6,90.16,90.58,20800.0,72.1795,72.5318,72.1795,72.5158,20800.0
2004-02-17 11:00:00,90.6,90.7,90.46,90.48,15400.0,72.5318,72.6118,72.4197,72.4357,15400.0
2004-02-17 11:30:00,90.47,90.57,90.47,90.53,14500.0,72.4277,72.5078,72.4277,72.4757,14500.0
2004-02-17 12:00:00,90.53,90.69,90.42,90.69,14600.0,72.4757,72.6038,72.3877,72.6038,14600.0
2004-02-17 12:30:00,90.7,90.7,90.57,90.58,8700.0,72.6118,72.6118,72.5078,72.5158,8700.0
2004-02-17 13:00:00,90.57,90.58,90.48,90.48,17600.0,72.5078,72.5158,72.4357,72.4357,17600.0
2004-02-17 13:30:00,90.48,90.49,90.3,90.3,31700.0,72.4357,72.4437,72.2916,72.2916,31700.0
2004-02-17 14:00:00,90.3,90.31,90.18,90.19,31000.0,72.2916,72.2996,72.1955,72.2035,31000.0
2004-02-17 14:30:00,90.19,90.25,90.1,90.13,32100.0,72.2035,72.2516,72.1315,72.1555,32100.0
2004-02-17 15:00:00,90.13,90.17,90.09,90.14,22400.0,72.1555,72.1875,72.1235,72.1635,22400.0
2004-02-17 15:30:00,90.15,90.27,90.1,90.15,51300.0,72.1715,72.2676,72.1315,72.1715,51300.0
2004-02-18 09:30:00,90.17,90.25,90.11,90.16,48700.0,72.1875,72.2516,72.1395,72.1795,48700.0
2004-02-18 10:00:00,90.16,90.17,90.1,90.13,26100.0,72.1795,72.1875,72.1315,72.1555,26100.0
2004-02-18 10:30:00,90.14,90.22,90.1,90.14,21600.0,72.1635,72.2276,72.1315,72.1635,21600.0
2004-02-18 11:00:00,90.17,90.25,90.1,90.1,18100.0,72.1875,72.2516,72.1315,72.1315,18100.0
2004-02-18 11:30:00,90.11,90.15,90.1,90.1,23900.0,72.1395,72.1715,72.1315,72.1315,23900.0
2004-02-18 12:00:00,90.11,90.29,90.11,90.27,18600.0,72.1395,72.2836,72.1395,72.2676,18600.0
2004-02-18 12:30:00,90.28,90.34,90.24,90.34,14200.0,72.2756,72.3236,72.2436,72.3236,14200.0
2004-02-18 13:00:00,90.34,90.55,90.34,90.42,32700.0,72.3236,72.4917,72.3236,72.3877,32700.0
2004-02-18 13:30:00,90.44,90.45,90.21,90.31,18600.0,72.4037,72.4117,72.2195,72.2996,18600.0
2004-02-18 14:00:00,90.33,90.37,89.98,90.09,38800.0,72.3156,72.3476,72.0354,72.1235,38800.0
2004-02-18 14:30:00,90.09,90.24,90.09,90.19,34200.0,72.1235,72.2436,72.1235,72.2035,34200.0
2004-02-18 15:00:00,90.21,90.23,90.13,90.15,11800.0,72.2195,72.2356,72.1555,72.1715,11800.0
2004-02-18 15:30:00,90.15,90.3,90.06,90.14,50100.0,72.1715,72.2916,72.0995,72.1635,50100.0
2004-02-19 09:30:00,90.54,90.55,90.38,90.4,19300.0,72.4837,72.4917,72.3556,72.3717,19300.0
2004-02-19 10:00:00,90.37,90.41,90.08,90.14,13400.0,72.3476,72.3797,72.1155,72.1635,13400.0
2004-02-19 10:30:00,90.15,90.27,90.01,90.01,15100.0,72.1715,72.2676,72.0594,72.0594,15100.0
2004-02-19 11:00:00,90.0,90.0,89.79,89.94,69700.0,72.0514,72.0514,71.8833,72.0034,69700.0
2004-02-19 11:30:00,89.94,89.94,89.85,89.86,7800.0,72.0034,72.0034,71.9313,71.9393,7800.0
2004-02-19 12:00:00,89.9,89.9,89.77,89.87,17800.0,71.9714,71.9714,71.8673,71.9474,17800.0
2004-02-19 12:30:00,89.87,89.9,89.77,89.79,13000.0,71.9474,71.9714,71.8673,71.8833,13000.0
2004-02-19 13:00:00,89.8,89.94,89.78,89.81,23900.0,71.8913,72.0034,71.8753,71.8993,23900.0
2004-02-19 13:30:00,89.8,89.85,89.77,89.82,18200.0,71.8913,71.9313,71.8673,71.9073,18200.0
2004-02-19 14:00:00,89.83,89.94,89.8,89.88,16500.0,71.9153,72.0034,71.8913,71.9554,16500.0
2004-02-19 14:30:00,89.89,89.91,89.72,89.78,26000.0,71.9634,71.9794,71.8273,71.8753,26000.0
2004-02-19 15:00:00,89.78,89.8,89.7,89.7,66100.0,71.8753,71.8913,71.8113,71.8113,66100.0
2004-02-19 15:30:00,89.6,89.64,89.23,89.3,67300.0,71.7312,71.7632,71.435,71.491,67300.0
2004-02-20 09:30:00,89.55,89.79,89.24,89.61,66000.0,71.6912,71.8833,71.443,71.7392,66000.0
2004-02-20 10:00:00,89.61,89.87,89.4,89.86,37100.0,71.7392,71.9474,71.5711,71.9393,37100.0
2004-02-20 10:30:00,89.84,89.84,89.35,89.57,39000.0,71.9233,71.9233,71.5311,71.7072,39000.0
2004-02-20 11:00:00,89.55,89.65,89.51,89.62,12100.0,71.6912,71.7712,71.6591,71.7472,12100.0
2004-02-20 11:30:00,89.6,89.8,89.51,89.74,23700.0,71.7312,71.8913,71.6591,71.8433,23700.0
2004-02-20 12:00:00,89.75,89.81,89.72,89.8,13800.0,71.8513,71.8993,71.8273,71.8913,13800.0
2004-02-20 12:30:00,89.81,89.86,89.6,89.6,17400.0,71.8993,71.9393,71.7312,71.7312,17400.0
2004-02-20 13:00:00,89.66,89.69,89.56,89.57,13100.0,71.7792,71.8032,71.6992,71.7072,13100.0
2004-02-20 13:30:00,89.56,89.96,89.55,89.96,24500.0,71.6992,72.0194,71.6912,72.0194,24500.0
2004-02-20 14:00:00,89.95,90.34,89.92,90.28,30900.0,72.0114,72.3236,71.9874,72.2756,30900.0
2004-02-20 14:30:00,90.27,90.44,90.18,90.25,26100.0,72.2676,72.4037,72.1955,72.2516,26100.0
2004-02-20 15:00:00,90.3,90.3,89.97,90.02,41200.0,72.2916,72.2916,72.0274,72.0674,41200.0
2004-02-20 15:30:00,90.02,90.03,89.95,89.98,58400.0,72.0674,72.0754,72.0114,72.0354,58400.0
2004-02-23 09:30:00,90.12,90.18,89.53,89.74,22200.0,72.1475,72.1955,71.6752,71.8433,22200.0
2004-02-23 10:00:00,89.75,90.0,89.72,89.96,19100.0,71.8513,72.0514,71.8273,72.0194,19100.0
2004-02-23 10:30:00,89.95,90.39,89.95,90.27,30100.0,72.0114,72.3636,72.0114,72.2676,30100.0
2004-02-23 11:00:00,90.28,90.28,90.05,90.13,15700.0,72.2756,72.2756,72.0915,72.1555,15700.0
2004-02-23 11:30:00,90.08,90.18,89.68,89.8,23000.0,72.1155,72.1955,71.7952,71.8913,23000.0
2004-02-23 12:00:00,89.8,89.8,89.45,89.47,20300.0,71.8913,71.8913,71.6111,71.6271,20300.0
2004-02-23 12:30:00,89.47,89.69,89.46,89.52,14900.0,71.6271,71.8032,71.6191,71.6672,14900.0
2004-02-23 13:00:00,89.54,89.92,89.53,89.79,22100.0,71.6832,71.9874,71.6752,71.8833,22100.0
2004-02-23 13:30:00,89.78,89.95,89.69,89.94,23400.0,71.8753,72.0114,71.8032,72.0034,23400.0
2004-02-23 14:00:00,89.94,89.94,89.45,89.67,22900.0,72.0034,72.0034,71.6111,71.7872,22900.0
2004-02-23 14:30:00,89.69,89.72,89.42,89.45,19500.0,71.8032,71.8273,71.5871,71.6111,19500.0
2004-02-23 15:00:00,89.43,89.67,89.31,89.36,58800.0,71.5951,71.7872,71.499,71.5391,58800.0
2004-02-23 15:30:00,89.39,89.4,89.19,89.33,46000.0,71.5631,71.5711,71.403,71.515,46000.0
2004-02-24 09:30:00,89.35,89.49,89.1,89.39,37100.0,71.5311,71.6431,71.3309,71.5631,37100.0
2004-02-24 10:00:00,89.36,89.65,89.11,89.65,38800.0,71.5391,71.7712,71.3389,71.7712,38800.0
2004-02-24 10:30:00,89.6,89.89,89.59,89.79,22700.0,71.7312,71.9634,71.7232,71.8833,22700.0
2004-02-24 11:00:00,89.79,89.99,89.71,89.71,21900.0,71.8833,72.0434,71.8193,71.8193,21900.0
2004-02-24 11:30:00,89.71,89.73,89.3,89.38,28300.0,71.8193,71.8353,71.491,71.5551,28300.0
2004-02-24 12:00:00,89.39,89.5,89.2,89.43,22600.0,71.5631,71.6511,71.411,71.5951,22600.0
2004-02-24 12:30:00,89.43,89.44,89.24,89.24,8800.0,71.5951,71.6031,71.443,71.443,8800.0
2004-02-24 13:00:00,89.22,89.43,89.21,89.35,16300.0,71.427,71.5951,71.419,71.5311,16300.0
2004-02-24 13:30:00,89.34,89.45,89.26,89.27,18500.0,71.523,71.6111,71.459,71.467,18500.0
2004-02-24 14:00:00,89.25,89.25,89.05,89.14,33900.0,71.451,71.451,71.2909,71.3629,33900.0
2004-02-24 14:30:00,89.14,89.14,88.85,89.0,22700.0,71.3629,71.3629,71.1308,71.2509,22700.0
2004-02-24 15:00:00,89.0,89.37,88.99,89.23,23800.0,71.2509,71.5471,71.2428,71.435,23800.0
2004-02-24 15:30:00,89.24,89.43,89.24,89.29,50500.0,71.443,71.5951,71.443,71.483,50500.0
2004-02-25 09:30:00,89.5,89.5,88.59,88.68,90800.0,71.6511,71.6511,70.9226,70.9947,90800.0
2004-02-25 10:00:00,88.68,89.24,88.5,89.24,99900.0,70.9947,71.443,70.8506,71.443,99900.0
2004-02-25 10:30:00,89.25,89.36,89.01,89.03,41000.0,71.451,71.5391,71.2589,71.2749,41000.0
2004-02-25 11:00:00,89.02,89.33,88.98,89.2,29500.0,71.2669,71.515,71.2348,71.411,29500.0
2004-02-25 11:30:00,89.23,89.29,89.03,89.29,15000.0,71.435,71.483,71.2749,71.483,15000.0
2004-02-25 12:00:00,89.26,89.3,89.22,89.29,12400.0,71.459,71.491,71.427,71.483,12400.0
2004-02-25 12:30:00,89.28,89.32,89.14,89.28,20500.0,71.475,71.507,71.3629,71.475,20500.0
2004-02-25 13:00:00,89.28,89.3,89.24,89.28,9900.0,71.475,71.491,71.443,71.475,9900.0
2004-02-25 13:30:00,89.3,89.3,89.21,89.21,10900.0,71.491,71.491,71.419,71.419,10900.0
2004-02-25 14:00:00,89.25,89.3,89.16,89.19,12400.0,71.451,71.491,71.3789,71.403,12400.0
2004-02-25 14:30:00,89.19,89.3,89.18,89.3,14300.0,71.403,71.491,71.395,71.491,14300.0
2004-02-25 15:00:00,89.3,89.34,89.23,89.31,39000.0,71.491,71.523,71.435,71.499,39000.0
2004-02-25 15:30:00,89.31,89.34,89.16,89.21,40800.0,71.499,71.523,71.3789,71.419,40800.0
2004-02-26 09:30:00,89.02,89.1,88.61,88.75,19900.0,71.2669,71.3309,70.9386,71.0507,19900.0
2004-02-26 10:00:00,88.78,88.78,88.43,88.56,17900.0,71.0747,71.0747,70.7945,70.8986,17900.0
2004-02-26 10:30:00,88.51,88.7,88.43,88.52,29900.0,70.8586,71.0107,70.7945,70.8666,29900.0
2004-02-26 11:00:00,88.62,88.87,88.51,88.87,24300.0,70.9466,71.1468,70.8586,71.1468,24300.0
2004-02-26 11:30:00,88.85,89.04,88.75,88.81,14700.0,71.1308,71.2829,71.0507,71.0987,14700.0
2004-02-26 12:00:00,88.79,88.81,88.7,88.75,11000.0,71.0827,71.0987,71.0107,71.0507,11000.0
2004-02-26 12:30:00,88.76,89.1,88.76,88.95,14900.0,71.0587,71.3309,71.0587,71.2108,14900.0
2004-02-26 13:00:00,88.94,89.04,88.86,88.87,15600.0,71.2028,71.2829,71.1388,71.1468,15600.0
2004-02-26 13:30:00,88.87,89.02,88.87,89.0,12600.0,71.1468,71.2669,71.1468,71.2509,12600.0
2004-02-26 14:00:00,89.0,89.03,88.68,88.78,22800.0,71.2509,71.2749,70.9947,71.0747,22800.0
2004-02-26 14:30:00,88.77,88.88,88.73,88.76,8900.0,71.0667,71.1548,71.0347,71.0587,8900.0
2004-02-26 15:00:00,88.78,88.99,88.78,88.9,27400.0,71.0747,71.2428,71.0747,71.1708,27400.0
2004-02-26 15:30:00,88.91,88.95,88.82,88.88,21700.0,71.1788,71.2108,71.1068,71.1548,21700.0
2004-02-27 09:30:00,85.0,88.99,85.0,88.78,45600.0,68.0486,71.2428,68.0486,71.0747,45600.0
2004-02-27 10:00:00,88.8,89.21,88.79,89.07,59400.0,71.0907,71.419,71.0827,71.3069,59400.0
2004-02-27 10:30:00,89.05,89.16,88.9,89.1,33700.0,71.2909,71.3789,71.1708,71.3309,33700.0
2004-02-27 11:00:00,89.1,89.22,89.1,89.13,32600.0,71.3309,71.427,71.3309,71.3549,32600.0
2004-02-27 11:30:00,89.13,89.21,88.58,88.58,35100.0,71.3549,71.419,70.9146,70.9146,35100.0
2004-02-27 12:00:00,88.59,88.66,88.23,88.38,70500.0,70.9226,70.9787,70.6344,70.7545,70500.0
2004-02-27 12:30:00,88.37,88.52,88.32,88.32,47600.0,70.7465,70.8666,70.7065,70.7065,47600.0
2004-02-27 13:00:00,88.32,88.73,88.26,88.63,58900.0,70.7065,71.0347,70.6584,70.9546,58900.0
2004-02-27 13:30:00,88.62,88.72,88.29,88.41,44800.0,70.9466,71.0267,70.6824,70.7785,44800.0
2004-02-27 14:00:00,88.38,88.75,88.3,88.63,26300.0,70.7545,71.0507,70.6905,70.9546,26300.0
2004-02-27 14:30:00,88.65,88.97,88.64,88.97,25800.0,70.9707,71.2268,70.9626,71.2268,25800.0
2004-02-27 15:00:00,88.98,89.01,88.26,88.72,70800.0,71.2348,71.2589,70.6584,71.0267,70800.0
2004-02-27 15:30:00,88.72,88.81,88.61,88.67,68200.0,71.0267,71.0987,70.9386,70.9867,68200.0
2004-03-01 09:30:00,88.93,89.03,88.81,88.81,19600.0,71.1948,71.2749,71.0987,71.0987,19600.0
2004-03-01 10:00:00,88.84,89.17,88.84,88.98,30700.0,71.1228,71.387,71.1228,71.2348,30700.0
2004-03-01 10:30:00,88.99,89.11,88.7,88.7,19900.0,71.2428,71.3389,71.0107,71.0107,19900.0
2004-03-01 11:00:00,88.7,88.72,88.53,88.57,32900.0,71.0107,71.0267,70.8746,70.9066,32900.0
2004-03-01 11:30:00,88.57,88.71,88.57,88.7,18800.0,70.9066,71.0187,70.9066,71.0107,18800.0
2004-03-01 12:00:00,88.71,88.82,88.71,88.73,69200.0,71.0187,71.1068,71.0187,71.0347,69200.0
2004-03-01 12:30:00,88.73,88.76,88.71,88.76,31700.0,71.0347,71.0587,71.0187,71.0587,31700.0
2004-03-01 13:00:00,88.75,88.78,88.66,88.74,28400.0,71.0507,71.0747,70.9787,71.0427,28400.0
2004-03-01 13:30:00,88.74,88.98,88.73,88.98,32800.0,71.0427,71.2348,71.0347,71.2348,32800.0
2004-03-01 14:00:00,88.99,89.18,88.9,89.18,41300.0,71.2428,71.395,71.1708,71.395,41300.0
2004-03-01 14:30:00,89.18,89.66,89.16,89.65,64100.0,71.395,71.7792,71.3789,71.7712,64100.0
2004-03-01 15:00:00,89.65,89.66,89.3,89.39,33300.0,71.7712,71.7792,71.491,71.5631,33300.0
2004-03-01 15:30:00,89.37,89.37,89.05,89.23,75700.0,71.5471,71.5471,71.2909,71.435,75700.0
2004-03-02 09:30:00,89.24,89.5,89.0,89.14,28100.0,71.443,71.6511,71.2509,71.3629,28100.0
2004-03-02 10:00:00,89.08,89.34,88.97,89.23,20900.0,71.3149,71.523,71.2268,71.435,20900.0
2004-03-02 10:30:00,89.22,89.24,89.03,89.08,24800.0,71.427,71.443,71.2749,71.3149,24800.0
2004-03-02 11:00:00,89.14,89.46,89.07,89.46,24500.0,71.3629,71.6191,71.3069,71.6191,24500.0
2004-03-02 11:30:00,89.53,90.0,89.52,89.95,53100.0,71.6752,72.0514,71.6672,72.0114,53100.0
2004-03-02 12:00:00,89.94,90.02,89.61,89.61,56200.0,72.0034,72.0674,71.7392,71.7392,56200.0
2004-03-02 12:30:00,89.61,89.89,89.61,89.78,22900.0,71.7392,71.9634,71.7392,71.8753,22900.0
2004-03-02 13:00:00,89.76,89.76,89.4,89.4,29400.0,71.8593,71.8593,71.5711,71.5711,29400.0
2004-03-02 13:30:00,89.39,89.49,89.03,89.26,34600.0,71.5631,71.6431,71.2749,71.459,34600.0
2004-03-02 14:00:00,89.23,89.24,89.06,89.23,26400.0,71.435,71.443,71.2989,71.435,26400.0
2004-03-02 14:30:00,89.14,89.17,88.93,88.95,63600.0,71.3629,71.387,71.1948,71.2108,63600.0
2004-03-02 15:00:00,88.95,89.16,88.74,88.85,111000.0,71.2108,71.3789,71.0427,71.1308,111000.0
2004-03-02 15:30:00,88.84,88.87,88.3,88.39,101100.0,71.1228,71.1468,70.6905,70.7625,101100.0
2004-03-03 09:30:00,88.27,89.11,88.27,88.84,54500.0,70.6664,71.3389,70.6664,71.1228,54500.0
2004-03-03 10:00:00,88.84,88.99,88.79,88.85,54700.0,71.1228,71.2428,71.0827,71.1308,54700.0
2004-03-03 10:30:00,88.86,88.91,88.61,88.66,50500.0,71.1388,71.1788,70.9386,70.9787,50500.0
2004-03-03 11:00:00,88.68,88.97,88.68,88.81,30200.0,70.9947,71.2268,70.9947,71.0987,30200.0
2004-03-03 11:30:00,88.82,89.1,88.81,89.04,32400.0,71.1068,71.3309,71.0987,71.2829,32400.0
2004-03-03 12:00:00,89.04,89.04,88.76,88.85,29600.0,71.2829,71.2829,71.0587,71.1308,29600.0
2004-03-03 12:30:00,88.81,89.0,88.81,89.0,16500.0,71.0987,71.2509,71.0987,71.2509,16500.0
2004-03-03 13:00:00,89.0,89.23,88.95,89.18,29000.0,71.2509,71.435,71.2108,71.395,29000.0
2004-03-03 13:30:00,89.18,89.53,89.17,89.53,69100.0,71.395,71.6752,71.387,71.6752,69100.0
2004-03-03 14:00:00,89.54,89.9,89.54,89.9,43500.0,71.6832,71.9714,71.6832,71.9714,43500.0
2004-03-03 14:30:00,89.85,90.09,89.81,90.06,55800.0,71.9313,72.1235,71.8993,72.0995,55800.0
2004-03-03 15:00:00,90.05,90.45,90.04,90.42,64100.0,72.0915,72.4117,72.0834,72.3877,64100.0
2004-03-03 15:30:00,90.4,90.4,90.18,90.24,62500.0,72.3717,72.3717,72.1955,72.2436,62500.0
2004-03-04 09:30:00,90.05,90.3,89.9,90.03,44000.0,72.0915,72.2916,71.9714,72.0754,44000.0
2004-03-04 10:00:00,90.03,90.16,89.79,90.09,26800.0,72.0754,72.1795,71.8833,72.1235,26800.0
2004-03-04 10:30:00,90.08,90.19,89.78,90.01,28200.0,72.1155,72.2035,71.8753,72.0594,28200.0
2004-03-04 11:00:00,90.02,90.1,89.96,90.04,20400.0,72.0674,72.1315,72.0194,72.0834,20400.0
2004-03-04 11:30:00,90.03,90.23,89.95,90.2,22300.0,72.0754,72.2356,72.0114,72.2115,22300.0
2004-03-04 12:00:00,90.29,90.31,89.94,89.96,11000.0,72.2836,72.2996,72.0034,72.0194,11000.0
2004-03-04 12:30:00,89.96,90.25,89.96,90.24,10500.0,72.0194,72.2516,72.0194,72.2436,10500.0
2004-03-04 13:00:00,90.24,90.29,90.1,90.13,13100.0,72.2436,72.2836,72.1315,72.1555,13100.0
2004-03-04 13:30:00,90.13,90.14,89.77,89.83,26600.0,72.1555,72.1635,71.8673,71.9153,26600.0
2004-03-04 14:00:00,89.81,89.9,89.8,89.85,17200.0,71.8993,71.9714,71.8913,71.9313,17200.0
2004-03-04 14:30:00,89.85,89.92,89.82,89.84,18700.0,71.9313,71.9874,71.9073,71.9233,18700.0
2004-03-04 15:00:00,89.83,89.87,89.8,89.82,18900.0,71.9153,71.9474,71.8913,71.9073,18900.0
2004-03-04 15:30:00,89.82,89.88,89.71,89.88,38600.0,71.9073,71.9554,71.8193,71.9554,38600.0
2004-03-05 09:30:00,89.78,89.78,89.35,89.4,36400.0,71.8753,71.8753,71.5311,71.5711,36400.0
2004-03-05 10:00:00,89.41,89.97,89.41,89.9,35000.0,71.5791,72.0274,71.5791,71.9714,35000.0
2004-03-05 10:30:00,90.0,90.91,90.0,90.42,33000.0,72.0514,72.7799,72.0514,72.3877,33000.0
2004-03-05 11:00:00,90.42,90.57,89.52,89.94,28400.0,72.3877,72.5078,71.6672,72.0034,28400.0
2004-03-05 11:30:00,89.98,90.36,89.87,90.27,15900.0,72.0354,72.3396,71.9474,72.2676,15900.0
2004-03-05 12:00:00,90.29,90.5,90.08,90.44,13400.0,72.2836,72.4517,72.1155,72.4037,13400.0
2004-03-05 12:30:00,90.45,90.63,90.2,90.36,16800.0,72.4117,72.5558,72.2115,72.3396,16800.0
2004-03-05 13:00:00,90.34,90.45,90.31,90.45,7600.0,72.3236,72.4117,72.2996,72.4117,7600.0
2004-03-05 13:30:00,90.46,90.61,90.36,90.41,13600.0,72.4197,72.5398,72.3396,72.3797,13600.0
2004-03-05 14:00:00,90.41,90.7,90.3,90.57,32200.0,72.3797,72.6118,72.2916,72.5078,32200.0
2004-03-05 14:30:00,90.57,90.66,90.34,90.43,24800.0,72.5078,72.5798,72.3236,72.3957,24800.0
2004-03-05 15:00:00,90.43,90.68,90.26,90.67,24800.0,72.3957,72.5958,72.2596,72.5878,24800.0
2004-03-05 15:30:00,90.69,90.79,90.41,90.43,34700.0,72.6038,72.6839,72.3797,72.3957,34700.0
2004-03-08 09:30:00,93.38,94.4,93.1,93.25,284100.0,74.7574,75.5739,74.5332,74.6533,284100.0
2004-03-08 10:00:00,93.26,93.5,92.31,92.75,159100.0,74.6613,74.8534,73.9007,74.253,159100.0
2004-03-08 10:30:00,92.72,92.82,92.5,92.71,45100.0,74.229,74.309,74.0529,74.221,45100.0
2004-03-08 11:00:00,92.72,93.41,92.72,93.3,72000.0,74.229,74.7814,74.229,74.6933,72000.0
2004-03-08 11:30:00,93.3,93.33,93.06,93.29,49200.0,74.6933,74.7173,74.5012,74.6853,49200.0
2004-03-08 12:00:00,93.29,93.68,93.28,93.34,116000.0,74.6853,74.9975,74.6773,74.7253,116000.0
2004-03-08 12:30:00,93.34,93.39,93.09,93.23,46300.0,74.7253,74.7654,74.5252,74.6373,46300.0
2004-03-08 13:00:00,93.24,93.49,93.09,93.32,56300.0,74.6453,74.8454,74.5252,74.7093,56300.0
2004-03-08 13:30:00,93.33,93.39,93.08,93.11,30700.0,74.7173,74.7654,74.5172,74.5412,30700.0
2004-03-08 14:00:00,93.12,93.29,92.87,92.9,58300.0,74.5492,74.6853,74.3491,74.3731,58300.0
2004-03-08 14:30:00,92.9,93.16,92.87,93.08,58800.0,74.3731,74.5812,74.3491,74.5172,58800.0
2004-03-08 15:00:00,93.09,93.29,92.92,93.15,53900.0,74.5252,74.6853,74.3891,74.5732,53900.0
2004-03-08 15:30:00,93.15,93.21,92.76,92.76,110900.0,74.5732,74.6213,74.261,74.261,110900.0
2004-03-09 09:30:00,92.75,92.75,92.1,92.5,44400.0,74.253,74.253,73.7326,74.0529,44400.0
2004-03-09 10:00:00,92.49,92.63,92.3,92.6,34100.0,74.0448,74.1569,73.8927,74.1329,34100.0
2004-03-09 10:30:00,92.6,92.9,92.4,92.9,33700.0,74.1329,74.3731,73.9728,74.3731,33700.0
2004-03-09 11:00:00,92.83,93.01,92.6,93.0,32600.0,74.317,74.4611,74.1329,74.4531,32600.0
2004-03-09 11:30:00,93.0,93.01,92.78,92.8,32000.0,74.4531,74.4611,74.277,74.293,32000.0
2004-03-09 12:00:00,92.79,92.79,92.51,92.59,38500.0,74.285,74.285,74.0609,74.1249,38500.0
2004-03-09 12:30:00,92.59,92.75,92.4,92.4,46900.0,74.1249,74.253,73.9728,73.9728,46900.0
2004-03-09 13:00:00,92.4,92.56,92.31,92.56,50500.0,73.9728,74.1009,73.9007,74.1009,50500.0
2004-03-09 13:30:00,92.55,92.62,92.4,92.43,24800.0,74.0929,74.1489,73.9728,73.9968,24800.0
2004-03-09 14:00:00,92.44,92.54,92.22,92.22,64400.0,74.0048,74.0849,73.8287,73.8287,64400.0
2004-03-09 14:30:00,92.25,92.25,91.85,91.89,46400.0,73.8527,73.8527,73.5325,73.5645,46400.0
2004-03-09 15:00:00,91.89,91.9,91.65,91.82,93300.0,73.5645,73.5725,73.3724,73.5085,93300.0
2004-03-09 15:30:00,91.83,91.85,91.72,91.78,132900.0,73.5165,73.5325,73.4284,73.4764,132900.0
2004-03-10 09:30:00,91.8,91.83,91.6,91.78,42100.0,73.4925,73.5165,73.3323,73.4764,42100.0
2004-03-10 10:00:00,91.77,91.85,91.59,91.81,29400.0,73.4684,73.5325,73.3243,73.5005,29400.0
2004-03-10 10:30:00,91.82,91.83,91.63,91.69,38200.0,73.5085,73.5165,73.3564,73.4044,38200.0
2004-03-10 11:00:00,91.7,91.78,91.57,91.59,13600.0,73.4124,73.4764,73.3083,73.3243,13600.0
2004-03-10 11:30:00,91.56,91.6,91.43,91.52,16600.0,73.3003,73.3323,73.1962,73.2683,16600.0
2004-03-10 12:00:00,91.46,91.72,91.45,91.61,13800.0,73.2203,73.4284,73.2123,73.3403,13800.0
2004-03-10 12:30:00,91.61,91.7,91.49,91.55,29000.0,73.3403,73.4124,73.2443,73.2923,29000.0
2004-03-10 13:00:00,91.5,91.51,91.07,91.26,67200.0,73.2523,73.2603,72.908,73.0601,67200.0
2004-03-10 13:30:00,91.21,91.45,91.2,91.3,27900.0,73.0201,73.2123,73.0121,73.0922,27900.0
2004-03-10 14:00:00,91.3,91.67,91.28,91.36,32100.0,73.0922,73.3884,73.0762,73.1402,32100.0
2004-03-10 14:30:00,91.38,91.73,91.33,91.62,43900.0,73.1562,73.4364,73.1162,73.3484,43900.0
2004-03-10 15:00:00,91.63,91.67,90.8,90.94,50400.0,73.3564,73.3884,72.6919,72.804,50400.0
2004-03-10 15:30:00,90.94,91.06,90.6,90.76,71800.0,72.804,72.9,72.5318,72.6599,71800.0
2004-03-11 09:30:00,90.2,90.5,89.4,89.78,74700.0,72.2115,72.4517,71.5711,71.8753,74700.0
2004-03-11 10:00:00,89.76,89.87,89.35,89.87,56100.0,71.8593,71.9474,71.5311,71.9474,56100.0
2004-03-11 10:30:00,89.82,89.82,89.46,89.73,20100.0,71.9073,71.9073,71.6191,71.8353,20100.0
2004-03-11 11:00:00,89.69,89.69,89.05,89.51,52700.0,71.8032,71.8032,71.2909,71.6591,52700.0
2004-03-11 11:30:00,89.51,89.86,89.5,89.8,29800.0,71.6591,71.9393,71.6511,71.8913,29800.0
2004-03-11 12:00:00,89.79,90.01,89.78,89.9,18600.0,71.8833,72.0594,71.8753,71.9714,18600.0
2004-03-11 12:30:00,89.91,90.33,89.9,90.12,22100.0,71.9794,72.3156,71.9714,72.1475,22100.0
2004-03-11 13:00:00,90.12,90.12,89.8,89.8,39600.0,72.1475,72.1475,71.8913,71.8913,39600.0
2004-03-11 13:30:00,89.79,89.8,89.52,89.69,16100.0,71.8833,71.8913,71.6672,71.8032,16100.0
2004-03-11 14:00:00,89.72,89.8,89.41,89.71,26500.0,71.8273,71.8913,71.5791,71.8193,26500.0
2004-03-11 14:30:00,89.68,89.69,89.01,89.02,35300.0,71.7952,71.8032,71.2589,71.2669,35300.0
2004-03-11 15:00:00,89.04,89.37,88.92,89.01,58000.0,71.2829,71.5471,71.1868,71.2589,58000.0
2004-03-11 15:30:00,89.02,89.03,88.5,88.53,94500.0,71.2669,71.2749,70.8506,70.8746,94500.0
2004-03-12 09:30:00,89.32,89.39,88.6,88.62,65400.0,71.507,71.5631,70.9306,70.9466,65400.0
2004-03-12 10:00:00,88.61,88.82,88.25,88.31,30500.0,70.9386,71.1068,70.6504,70.6985,30500.0
2004-03-12 10:30:00,88.35,88.38,88.1,88.2,40400.0,70.7305,70.7545,70.5303,70.6104,40400.0
2004-03-12 11:00:00,88.15,88.35,88.15,88.33,26100.0,70.5704,70.7305,70.5704,70.7145,26100.0
2004-03-12 11:30:00,88.33,88.41,88.27,88.41,75000.0,70.7145,70.7785,70.6664,70.7785,75000.0
2004-03-12 12:00:00,88.41,88.78,88.29,88.59,95700.0,70.7785,71.0747,70.6824,70.9226,95700.0
2004-03-12 12:30:00,88.6,88.96,88.5,88.83,33000.0,70.9306,71.2188,70.8506,71.1148,33000.0
2004-03-12 13:00:00,88.88,89.23,88.79,88.87,33100.0,71.1548,71.435,71.0827,71.1468,33100.0
2004-03-12 13:30:00,88.89,89.09,88.85,89.03,15100.0,71.1628,71.3229,71.1308,71.2749,15100.0
2004-03-12 14:00:00,89.06,89.22,89.0,89.04,18200.0,71.2989,71.427,71.2509,71.2829,18200.0
2004-03-12 14:30:00,89.04,89.24,88.84,89.1,32200.0,71.2829,71.443,71.1228,71.3309,32200.0
2004-03-12 15:00:00,89.1,89.43,88.98,89.31,37100.0,71.3309,71.5951,71.2348,71.499,37100.0
2004-03-12 15:30:00,89.32,89.46,89.12,89.36,45300.0,71.507,71.6191,71.3469,71.5391,45300.0
2004-03-15 09:30:00,89.43,89.43,88.65,88.75,36100.0,71.5951,71.5951,70.9707,71.0507,36100.0
2004-03-15 10:00:00,88.74,88.74,88.36,88.51,43600.0,71.0427,71.0427,70.7385,70.8586,43600.0
2004-03-15 10:30:00,88.51,88.51,87.8,87.91,81200.0,70.8586,70.8586,70.2902,70.3782,81200.0
2004-03-15 11:00:00,88.0,88.0,87.71,87.97,57600.0,70.4503,70.4503,70.2181,70.4263,57600.0
2004-03-15 11:30:00,87.96,88.02,87.81,87.85,43000.0,70.4183,70.4663,70.2982,70.3302,43000.0
2004-03-15 12:00:00,87.86,88.0,87.64,87.66,37600.0,70.3382,70.4503,70.1621,70.1781,37600.0
2004-03-15 12:30:00,87.66,88.0,87.55,88.0,39500.0,70.1781,70.4503,70.09,70.4503,39500.0
2004-03-15 13:00:00,88.0,88.11,87.64,87.67,29900.0,70.4503,70.5383,70.1621,70.1861,29900.0
2004-03-15 13:30:00,87.69,87.77,87.53,87.71,48100.0,70.2021,70.2662,70.074,70.2181,48100.0
2004-03-15 14:00:00,87.72,87.84,87.53,87.6,68700.0,70.2261,70.3222,70.074,70.1301,68700.0
2004-03-15 14:30:00,87.62,88.05,87.62,88.0,46400.0,70.1461,70.4903,70.1461,70.4503,46400.0
2004-03-15 15:00:00,87.99,88.21,87.93,87.93,45500.0,70.4423,70.6184,70.3942,70.3942,45500.0
2004-03-15 15:30:00,87.93,87.96,87.65,87.92,48100.0,70.3942,70.4183,70.1701,70.3862,48100.0
2004-03-16 09:30:00,88.2,88.39,87.76,87.8,56700.0,70.6104,70.7625,70.2581,70.2902,56700.0
2004-03-16 10:00:00,87.8,88.26,87.8,88.26,47700.0,70.2902,70.6584,70.2902,70.6584,47700.0
2004-03-16 10:30:00,88.32,88.45,88.14,88.36,27000.0,70.7065,70.8105,70.5624,70.7385,27000.0
2004-03-16 11:00:00,88.4,88.46,88.34,88.4,23200.0,70.7705,70.8185,70.7225,70.7705,23200.0
2004-03-16 11:30:00,88.43,88.43,88.27,88.42,25200.0,70.7945,70.7945,70.6664,70.7865,25200.0
2004-03-16 12:00:00,88.42,88.42,88.26,88.36,10600.0,70.7865,70.7865,70.6584,70.7385,10600.0
2004-03-16 12:30:00,88.39,88.4,88.22,88.37,11100.0,70.7625,70.7705,70.6264,70.7465,11100.0
2004-03-16 13:00:00,88.37,88.41,88.28,88.4,20000.0,70.7465,70.7785,70.6744,70.7705,20000.0
2004-03-16 13:30:00,88.37,88.42,88.35,88.37,11100.0,70.7465,70.7865,70.7305,70.7465,11100.0
2004-03-16 14:00:00,88.36,88.5,88.08,88.28,41300.0,70.7385,70.8506,70.5143,70.6744,41300.0
2004-03-16 14:30:00,88.23,88.29,87.66,87.66,54200.0,70.6344,70.6824,70.1781,70.1781,54200.0
2004-03-16 15:00:00,87.66,87.9,87.55,87.79,84300.0,70.1781,70.3702,70.09,70.2822,84300.0
2004-03-16 15:30:00,87.79,88.29,87.77,88.13,57500.0,70.2822,70.6824,70.2662,70.5544,57500.0
2004-03-17 09:30:00,89.05,89.3,88.8,89.24,69700.0,71.2909,71.491,71.0907,71.443,69700.0
2004-03-17 10:00:00,89.24,89.79,89.22,89.76,33300.0,71.443,71.8833,71.427,71.8593,33300.0
2004-03-17 10:30:00,89.79,90.06,89.79,89.9,45200.0,71.8833,72.0995,71.8833,71.9714,45200.0
2004-03-17 11:00:00,89.9,90.38,89.83,90.35,38900.0,71.9714,72.3556,71.9153,72.3316,38900.0
2004-03-17 11:30:00,90.35,90.74,90.35,90.73,62000.0,72.3316,72.6438,72.3316,72.6358,62000.0
2004-03-17 12:00:00,90.74,90.99,90.7,90.78,38800.0,72.6438,72.844,72.6118,72.6759,38800.0
2004-03-17 12:30:00,90.79,90.8,90.6,90.61,18000.0,72.6839,72.6919,72.5318,72.5398,18000.0
2004-03-17 13:00:00,90.61,90.61,90.4,90.54,19000.0,72.5398,72.5398,72.3717,72.4837,19000.0
2004-03-17 13:30:00,90.63,90.85,90.59,90.72,39000.0,72.5558,72.7319,72.5238,72.6278,39000.0
2004-03-17 14:00:00,90.7,90.91,90.69,90.89,30100.0,72.6118,72.7799,72.6038,72.7639,30100.0
2004-03-17 14:30:00,90.88,90.98,90.84,90.9,39200.0,72.7559,72.836,72.7239,72.7719,39200.0
2004-03-17 15:00:00,90.9,91.03,90.89,91.01,43300.0,72.7719,72.876,72.7639,72.86,43300.0
2004-03-17 15:30:00,91.01,91.33,90.93,91.21,150000.0,72.86,73.1162,72.796,73.0201,150000.0
2004-03-18 09:30:00,90.65,90.91,90.26,90.5,63800.0,72.5718,72.7799,72.2596,72.4517,63800.0
2004-03-18 10:00:00,90.46,90.49,90.17,90.44,36900.0,72.4197,72.4437,72.1875,72.4037,36900.0
2004-03-18 10:30:00,90.44,90.45,89.75,89.81,41400.0,72.4037,72.4117,71.8513,71.8993,41400.0
2004-03-18 11:00:00,89.78,89.92,89.64,89.71,28000.0,71.8753,71.9874,71.7632,71.8193,28000.0
2004-03-18 11:30:00,89.75,90.12,89.71,90.11,19700.0,71.8513,72.1475,71.8193,72.1395,19700.0
2004-03-18 12:00:00,90.11,90.24,89.98,90.0,33900.0,72.1395,72.2436,72.0354,72.0514,33900.0
2004-03-18 12:30:00,90.0,90.85,90.0,90.71,35400.0,72.0514,72.7319,72.0514,72.6198,35400.0
2004-03-18 13:00:00,90.7,91.07,90.58,90.83,56000.0,72.6118,72.908,72.5158,72.7159,56000.0
2004-03-18 13:30:00,90.86,91.0,90.46,90.46,29200.0,72.7399,72.852,72.4197,72.4197,29200.0
2004-03-18 14:00:00,90.44,90.69,90.38,90.61,38500.0,72.4037,72.6038,72.3556,72.5398,38500.0
2004-03-18 14:30:00,90.61,90.62,90.3,90.39,22000.0,72.5398,72.5478,72.2916,72.3636,22000.0
2004-03-18 15:00:00,90.38,90.56,90.3,90.48,35400.0,72.3556,72.4997,72.2916,72.4357,35400.0
2004-03-18 15:30:00,90.6,90.76,90.53,90.59,44400.0,72.5318,72.6599,72.4757,72.5238,44400.0
2004-03-19 09:30:00,89.8,90.18,89.71,90.05,84200.0,71.8913,72.1955,71.8193,72.0915,84200.0
2004-03-19 10:00:00,90.05,90.18,89.85,89.93,58700.0,72.0915,72.1955,71.9313,71.9954,58700.0
2004-03-19 10:30:00,89.98,90.0,89.79,89.89,40700.0,72.0354,72.0514,71.8833,71.9634,40700.0
2004-03-19 11:00:00,89.89,89.92,89.76,89.85,29600.0,71.9634,71.9874,71.8593,71.9313,29600.0
2004-03-19 11:30:00,89.85,90.05,89.78,89.89,32400.0,71.9313,72.0915,71.8753,71.9634,32400.0
2004-03-19 12:00:00,89.94,89.95,89.83,89.93,13200.0,72.0034,72.0114,71.9153,71.9954,13200.0
2004-03-19 12:30:00,89.92,89.95,89.8,89.81,8600.0,71.9874,72.0114,71.8913,71.8993,8600.0
2004-03-19 13:00:00,89.8,89.94,89.8,89.81,14000.0,71.8913,72.0034,71.8913,71.8993,14000.0
2004-03-19 13:30:00,89.8,89.87,89.72,89.83,44900.0,71.8913,71.9474,71.8273,71.9153,44900.0
2004-03-19 14:00:00,89.8,89.89,89.72,89.89,36100.0,71.8913,71.9634,71.8273,71.9634,36100.0
2004-03-19 14:30:00,89.9,89.95,89.69,89.69,26900.0,71.9714,72.0114,71.8032,71.8032,26900.0
2004-03-19 15:00:00,89.68,89.7,89.39,89.52,35300.0,71.7952,71.8113,71.5631,71.6672,35300.0
2004-03-19 15:30:00,89.52,89.52,89.15,89.34,62300.0,71.6672,71.6672,71.3709,71.523,62300.0
2004-03-22 09:30:00,88.73,88.75,88.23,88.31,31500.0,71.0347,71.0507,70.6344,70.6985,31500.0
2004-03-22 10:00:00,88.26,88.34,87.79,87.83,44700.0,70.6584,70.7225,70.2822,70.3142,44700.0
2004-03-22 10:30:00,87.8,87.9,87.39,87.67,45500.0,70.2902,70.3702,69.9619,70.1861,45500.0
2004-03-22 11:00:00,87.65,87.99,87.56,87.9,25900.0,70.1701,70.4423,70.098,70.3702,25900.0
2004-03-22 11:30:00,87.87,87.96,87.55,87.55,34600.0,70.3462,70.4183,70.09,70.09,34600.0
2004-03-22 12:00:00,87.52,87.57,87.28,87.56,48400.0,70.066,70.106,69.8739,70.098,48400.0
2004-03-22 12:30:00,87.56,87.59,87.48,87.52,67800.0,70.098,70.122,70.034,70.066,67800.0
2004-03-22 13:00:00,87.52,87.52,87.32,87.41,38400.0,70.066,70.066,69.9059,69.9779,38400.0
2004-03-22 13:30:00,87.43,87.47,87.27,87.28,41000.0,69.994,70.026,69.8659,69.8739,41000.0
2004-03-22 14:00:00,87.27,87.28,86.89,86.95,108400.0,69.8659,69.8739,69.5616,69.6097,108400.0
2004-03-22 14:30:00,86.96,87.05,86.76,86.76,100200.0,69.6177,69.6897,69.4576,69.4576,100200.0
2004-03-22 15:00:00,86.76,86.97,86.43,86.7,110000.0,69.4576,69.6257,69.1934,69.4095,110000.0
2004-03-22 15:30:00,86.7,87.25,86.63,87.11,116100.0,69.4095,69.8499,69.3535,69.7378,116100.0
2004-03-23 09:30:00,87.45,87.58,86.63,86.69,79800.0,70.01,70.114,69.3535,69.4015,79800.0
2004-03-23 10:00:00,86.63,86.63,85.84,86.38,132200.0,69.3535,69.3535,68.721,69.1534,132200.0
2004-03-23 10:30:00,86.37,86.87,86.14,86.87,118800.0,69.1454,69.5456,68.9612,69.5456,118800.0
2004-03-23 11:00:00,86.86,87.43,86.86,87.34,85200.0,69.5376,69.994,69.5376,69.9219,85200.0
2004-03-23 11:30:00,87.35,87.96,87.24,87.95,37600.0,69.9299,70.4183,69.8418,70.4103,37600.0
2004-03-23 12:00:00,87.92,88.13,87.45,87.73,49100.0,70.3862,70.5544,70.01,70.2341,49100.0
2004-03-23 12:30:00,87.73,87.9,87.56,87.87,35200.0,70.2341,70.3702,70.098,70.3462,35200.0
2004-03-23 13:00:00,87.95,88.0,87.67,87.67,46600.0,70.4103,70.4503,70.1861,70.1861,46600.0
2004-03-23 13:30:00,87.67,88.17,87.63,88.05,80900.0,70.1861,70.5864,70.1541,70.4903,80900.0
2004-03-23 14:00:00,88.03,88.37,87.74,87.96,59800.0,70.4743,70.7465,70.2421,70.4183,59800.0
2004-03-23 14:30:00,87.96,88.11,87.76,87.96,56900.0,70.4183,70.5383,70.2581,70.4183,56900.0
2004-03-23 15:00:00,87.99,88.25,87.87,88.08,61400.0,70.4423,70.6504,70.3462,70.5143,61400.0
2004-03-23 15:30:00,88.11,88.19,87.59,87.72,68800.0,70.5383,70.6024,70.122,70.2261,68800.0
2004-03-24 09:30:00,87.62,87.68,87.35,87.52,61800.0,70.1461,70.1941,69.9299,70.066,61800.0
2004-03-24 10:00:00,87.56,87.85,87.51,87.7,65700.0,70.098,70.3302,70.058,70.2101,65700.0
2004-03-24 10:30:00,87.7,87.7,87.23,87.29,40200.0,70.2101,70.2101,69.8338,69.8819,40200.0
2004-03-24 11:00:00,87.24,87.5,86.52,87.47,82600.0,69.8418,70.05,69.2654,70.026,82600.0
2004-03-24 11:30:00,87.48,87.69,87.41,87.45,35300.0,70.034,70.2021,69.9779,70.01,35300.0
2004-03-24 12:00:00,87.5,87.66,87.35,87.66,38100.0,70.05,70.1781,69.9299,70.1781,38100.0
2004-03-24 12:30:00,87.66,87.69,87.49,87.53,23300.0,70.1781,70.2021,70.042,70.074,23300.0
2004-03-24 13:00:00,87.54,87.54,87.35,87.51,19500.0,70.082,70.082,69.9299,70.058,19500.0
2004-03-24 13:30:00,87.51,87.51,87.31,87.43,13200.0,70.058,70.058,69.8979,69.994,13200.0
2004-03-24 14:00:00,87.46,87.48,87.3,87.41,26200.0,70.018,70.034,69.8899,69.9779,26200.0
2004-03-24 14:30:00,87.42,87.53,87.32,87.48,28000.0,69.986,70.074,69.9059,70.034,28000.0
2004-03-24 15:00:00,87.48,87.48,87.04,87.22,59700.0,70.034,70.034,69.6817,69.8258,59700.0
2004-03-24 15:30:00,87.21,87.4,86.97,87.26,62500.0,69.8178,69.9699,69.6257,69.8579,62500.0
2004-03-25 09:30:00,87.27,87.27,86.85,87.12,39400.0,69.8659,69.8659,69.5296,69.7458,39400.0
2004-03-25 10:00:00,87.0,87.15,86.87,86.99,46200.0,69.6497,69.7698,69.5456,69.6417,46200.0
2004-03-25 10:30:00,87.0,87.04,86.75,86.83,41500.0,69.6497,69.6817,69.4496,69.5136,41500.0
2004-03-25 11:00:00,86.8,87.24,86.61,87.21,28300.0,69.4896,69.8418,69.3375,69.8178,28300.0
2004-03-25 11:30:00,87.19,87.19,86.96,87.06,20300.0,69.8018,69.8018,69.6177,69.6977,20300.0
2004-03-25 12:00:00,87.08,87.11,86.78,86.98,21600.0,69.7138,69.7378,69.4736,69.6337,21600.0
2004-03-25 12:30:00,86.99,87.13,86.96,87.05,60700.0,69.6417,69.7538,69.6177,69.6897,60700.0
2004-03-25 13:00:00,87.07,87.24,87.0,87.24,29800.0,69.7058,69.8418,69.6497,69.8418,29800.0
2004-03-25 13:30:00,87.23,87.25,87.16,87.22,27100.0,69.8338,69.8499,69.7778,69.8258,27100.0
2004-03-25 14:00:00,87.22,87.34,87.18,87.31,34200.0,69.8258,69.9219,69.7938,69.8979,34200.0
2004-03-25 14:30:00,87.31,87.33,86.99,87.08,35400.0,69.8979,69.9139,69.6417,69.7138,35400.0
2004-03-25 15:00:00,87.07,87.25,87.07,87.23,69600.0,69.7058,69.8499,69.7058,69.8338,69600.0
2004-03-25 15:30:00,87.19,87.24,87.05,87.24,86300.0,69.8018,69.8418,69.6897,69.8418,86300.0
2004-03-26 09:30:00,87.3,88.2,87.18,87.96,83500.0,69.8899,70.6104,69.7938,70.4183,83500.0
2004-03-26 10:00:00,87.96,88.16,87.93,88.04,57600.0,70.4183,70.5784,70.3942,70.4823,57600.0
2004-03-26 10:30:00,88.01,88.02,87.71,87.78,57200.0,70.4583,70.4663,70.2181,70.2742,57200.0
2004-03-26 11:00:00,87.77,87.77,87.55,87.66,33200.0,70.2662,70.2662,70.09,70.1781,33200.0
2004-03-26 11:30:00,87.59,88.0,87.59,87.97,30500.0,70.122,70.4503,70.122,70.4263,30500.0
2004-03-26 12:00:00,87.96,88.13,87.94,88.03,15700.0,70.4183,70.5544,70.4022,70.4743,15700.0
2004-03-26 12:30:00,88.07,88.28,88.01,88.11,21100.0,70.5063,70.6744,70.4583,70.5383,21100.0
2004-03-26 13:00:00,88.17,88.38,88.13,88.37,15200.0,70.5864,70.7545,70.5544,70.7465,15200.0
2004-03-26 13:30:00,88.32,88.32,88.2,88.22,9400.0,70.7065,70.7065,70.6104,70.6264,9400.0
2004-03-26 14:00:00,88.21,88.25,88.17,88.24,17300.0,70.6184,70.6504,70.5864,70.6424,17300.0
2004-03-26 14:30:00,88.23,88.34,88.02,88.2,35500.0,70.6344,70.7225,70.4663,70.6104,35500.0
2004-03-26 15:00:00,88.2,88.25,88.15,88.21,23600.0,70.6104,70.6504,70.5704,70.6184,23600.0
2004-03-26 15:30:00,88.21,88.21,87.69,87.86,73700.0,70.6184,70.6184,70.2021,70.3382,73700.0
2004-03-29 09:30:00,88.02,88.36,87.98,88.31,35200.0,70.4663,70.7385,70.4343,70.6985,35200.0
2004-03-29 10:00:00,88.42,89.21,88.42,88.82,45300.0,70.7865,71.419,70.7865,71.1068,45300.0
2004-03-29 10:30:00,88.79,89.05,88.79,88.87,31200.0,71.0827,71.2909,71.0827,71.1468,31200.0
2004-03-29 11:00:00,88.87,88.91,88.83,88.9,26000.0,71.1468,71.1788,71.1148,71.1708,26000.0
2004-03-29 11:30:00,88.9,88.91,88.84,88.89,11500.0,71.1708,71.1788,71.1228,71.1628,11500.0
2004-03-29 12:00:00,88.89,88.9,88.79,88.89,20200.0,71.1628,71.1708,71.0827,71.1628,20200.0
2004-03-29 12:30:00,88.88,88.9,88.86,88.9,15600.0,71.1548,71.1708,71.1388,71.1708,15600.0
2004-03-29 13:00:00,88.9,88.9,88.81,88.83,17800.0,71.1708,71.1708,71.0987,71.1148,17800.0
2004-03-29 13:30:00,88.83,88.89,88.77,88.78,18400.0,71.1148,71.1628,71.0667,71.0747,18400.0
2004-03-29 14:00:00,88.78,88.78,88.61,88.69,34100.0,71.0747,71.0747,70.9386,71.0027,34100.0
2004-03-29 14:30:00,88.69,88.91,88.62,88.81,56700.0,71.0027,71.1788,70.9466,71.0987,56700.0
2004-03-29 15:00:00,88.81,88.82,88.64,88.72,49000.0,71.0987,71.1068,70.9626,71.0267,49000.0
2004-03-29 15:30:00,88.72,88.72,88.26,88.44,100000.0,71.0267,71.0267,70.6584,70.8025,100000.0
2004-03-30 09:30:00,88.44,88.69,88.19,88.29,30100.0,70.8025,71.0027,70.6024,70.6824,30100.0
2004-03-30 10:00:00,88.25,88.25,87.68,87.94,42700.0,70.6504,70.6504,70.1941,70.4022,42700.0
2004-03-30 10:30:00,87.94,88.12,87.82,88.02,27300.0,70.4022,70.5464,70.3062,70.4663,27300.0
2004-03-30 11:00:00,88.01,88.24,87.96,88.1,21600.0,70.4583,70.6424,70.4183,70.5303,21600.0
2004-03-30 11:30:00,88.02,88.33,88.02,88.23,21500.0,70.4663,70.7145,70.4663,70.6344,21500.0
2004-03-30 12:00:00,88.23,88.51,88.13,88.42,14000.0,70.6344,70.8586,70.5544,70.7865,14000.0
2004-03-30 12:30:00,88.4,88.43,88.17,88.39,10400.0,70.7705,70.7945,70.5864,70.7625,10400.0
2004-03-30 13:00:00,88.43,88.46,88.32,88.38,9600.0,70.7945,70.8185,70.7065,70.7545,9600.0
2004-03-30 13:30:00,88.36,88.58,88.32,88.58,10300.0,70.7385,70.9146,70.7065,70.9146,10300.0
2004-03-30 14:00:00,88.56,88.56,88.34,88.42,12800.0,70.8986,70.8986,70.7225,70.7865,12800.0
2004-03-30 14:30:00,88.37,88.49,88.33,88.45,17100.0,70.7465,70.8426,70.7145,70.8105,17100.0
2004-03-30 15:00:00,88.45,88.83,88.42,88.72,66300.0,70.8105,71.1148,70.7865,71.0267,66300.0
2004-03-30 15:30:00,88.71,88.9,88.64,88.79,48800.0,71.0187,71.1708,70.9626,71.0827,48800.0
2004-03-31 09:30:00,88.78,88.99,88.27,88.76,26500.0,71.0747,71.2428,70.6664,71.0587,26500.0
2004-03-31 10:00:00,88.76,88.76,88.29,88.34,25100.0,71.0587,71.0587,70.6824,70.7225,25100.0
2004-03-31 10:30:00,88.31,88.38,88.04,88.19,31100.0,70.6985,70.7545,70.4823,70.6024,31100.0
2004-03-31 11:00:00,88.18,88.37,88.14,88.32,26400.0,70.5944,70.7465,70.5624,70.7065,26400.0
2004-03-31 11:30:00,88.31,88.35,88.2,88.35,12500.0,70.6985,70.7305,70.6104,70.7305,12500.0
2004-03-31 12:00:00,88.35,88.6,88.27,88.46,22200.0,70.7305,70.9306,70.6664,70.8185,22200.0
2004-03-31 12:30:00,88.46,88.59,88.46,88.52,47500.0,70.8185,70.9226,70.8185,70.8666,47500.0
2004-03-31 13:00:00,88.52,88.6,88.47,88.48,53400.0,70.8666,70.9306,70.8266,70.8346,53400.0
2004-03-31 13:30:00,88.47,88.52,88.11,88.22,61400.0,70.8266,70.8666,70.5383,70.6264,61400.0
2004-03-31 14:00:00,88.21,88.55,88.21,88.54,21800.0,70.6184,70.8906,70.6184,70.8826,21800.0
2004-03-31 14:30:00,88.54,88.83,88.54,88.67,40900.0,70.8826,71.1148,70.8826,70.9867,40900.0
2004-03-31 15:00:00,88.7,88.7,88.48,88.49,49400.0,71.0107,71.0107,70.8346,70.8426,49400.0
2004-03-31 15:30:00,88.49,88.81,88.47,88.53,43500.0,70.8426,71.0987,70.8266,70.8746,43500.0
2004-04-01 09:30:00,88.5,88.85,88.41,88.58,41800.0,70.8506,71.1308,70.7785,70.9146,41800.0
2004-04-01 10:00:00,88.67,88.92,88.58,88.8,42700.0,70.9867,71.1868,70.9146,71.0907,42700.0
2004-04-01 10:30:00,88.84,89.06,88.83,89.0,28900.0,71.1228,71.2989,71.1148,71.2509,28900.0
2004-04-01 11:00:00,88.99,89.23,88.93,89.08,14700.0,71.2428,71.435,71.1948,71.3149,14700.0
2004-04-01 11:30:00,89.09,89.1,88.96,89.07,19100.0,71.3229,71.3309,71.2188,71.3069,19100.0
2004-04-01 12:00:00,89.05,89.3,88.99,89.01,29300.0,71.2909,71.491,71.2428,71.2589,29300.0
2004-04-01 12:30:00,89.04,89.1,88.75,88.93,29700.0,71.2829,71.3309,71.0507,71.1948,29700.0
2004-04-01 13:00:00,88.94,89.19,88.9,89.18,23900.0,71.2028,71.403,71.1708,71.395,23900.0
2004-04-01 13:30:00,89.18,89.45,89.14,89.4,50600.0,71.395,71.6111,71.3629,71.5711,50600.0
2004-04-01 14:00:00,89.45,89.83,89.43,89.82,36000.0,71.6111,71.9153,71.5951,71.9073,36000.0
2004-04-01 14:30:00,89.82,89.95,89.75,89.86,52700.0,71.9073,72.0114,71.8513,71.9393,52700.0
2004-04-01 15:00:00,89.86,89.99,89.81,89.95,90700.0,71.9393,72.0434,71.8993,72.0114,90700.0
2004-04-01 15:30:00,89.91,90.05,89.84,89.98,167100.0,71.9794,72.0915,71.9233,72.0354,167100.0
2004-04-02 09:30:00,90.63,91.38,90.63,91.34,105600.0,72.5558,73.1562,72.5558,73.1242,105600.0
2004-04-02 10:00:00,91.35,92.51,91.21,92.51,97700.0,73.1322,74.0609,73.0201,74.0609,97700.0
2004-04-02 10:30:00,92.6,93.1,92.27,93.0,108700.0,74.1329,74.5332,73.8687,74.4531,108700.0
2004-04-02 11:00:00,92.99,93.31,92.8,92.8,70400.0,74.4451,74.7013,74.293,74.293,70400.0
2004-04-02 11:30:00,92.8,93.02,92.74,92.88,40700.0,74.293,74.4692,74.245,74.3571,40700.0
2004-04-02 12:00:00,92.86,93.03,92.69,92.92,47400.0,74.3411,74.4772,74.205,74.3891,47400.0
2004-04-02 12:30:00,92.91,93.23,92.91,93.16,61200.0,74.3811,74.6373,74.3811,74.5812,61200.0
2004-04-02 13:00:00,93.18,93.18,92.98,93.01,54900.0,74.5972,74.5972,74.4371,74.4611,54900.0
2004-04-02 13:30:00,93.02,93.06,92.85,93.02,43300.0,74.4692,74.5012,74.3331,74.4692,43300.0
2004-04-02 14:00:00,93.01,93.02,92.61,92.71,50100.0,74.4611,74.4692,74.1409,74.221,50100.0
2004-04-02 14:30:00,92.68,92.85,92.49,92.57,66700.0,74.197,74.3331,74.0448,74.1089,66700.0
2004-04-02 15:00:00,92.62,92.99,92.49,92.99,74200.0,74.1489,74.4451,74.0448,74.4451,74200.0
2004-04-02 15:30:00,92.98,93.09,92.91,92.96,97800.0,74.4371,74.5252,74.3811,74.4211,97800.0
2004-04-05 09:30:00,93.1,93.3,92.8,92.95,57100.0,74.5332,74.6933,74.293,74.4131,57100.0
2004-04-05 10:00:00,92.99,93.74,92.77,93.56,62900.0,74.4451,75.0456,74.269,74.9015,62900.0
2004-04-05 10:30:00,93.57,93.58,93.44,93.5,49000.0,74.9095,74.9175,74.8054,74.8534,49000.0
2004-04-05 11:00:00,93.5,93.73,93.47,93.64,66700.0,74.8534,75.0376,74.8294,74.9655,66700.0
2004-04-05 11:30:00,93.65,94.2,93.65,94.16,58800.0,74.9735,75.4138,74.9735,75.3818,58800.0
2004-04-05 12:00:00,94.16,94.25,94.0,94.21,39400.0,75.3818,75.4539,75.2537,75.4218,39400.0
2004-04-05 12:30:00,94.22,94.27,94.06,94.06,26700.0,75.4298,75.4699,75.3017,75.3017,26700.0
2004-04-05 13:00:00,94.04,94.04,93.82,93.85,37700.0,75.2857,75.2857,75.1096,75.1336,37700.0
2004-04-05 13:30:00,93.86,93.89,93.66,93.73,27600.0,75.1416,75.1656,74.9815,75.0376,27600.0
2004-04-05 14:00:00,93.73,93.74,93.64,93.72,37200.0,75.0376,75.0456,74.9655,75.0296,37200.0
2004-04-05 14:30:00,93.72,93.97,93.71,93.97,36600.0,75.0296,75.2297,75.0215,75.2297,36600.0
2004-04-05 15:00:00,93.97,94.2,93.97,93.99,87700.0,75.2297,75.4138,75.2297,75.2457,87700.0
2004-04-05 15:30:00,93.98,94.3,93.94,94.26,141200.0,75.2377,75.4939,75.2057,75.4619,141200.0
2004-04-06 09:30:00,93.95,93.95,93.05,93.58,58700.0,75.2137,75.2137,74.4932,74.9175,58700.0
2004-04-06 10:00:00,93.58,93.74,93.56,93.62,36300.0,74.9175,75.0456,74.9015,74.9495,36300.0
2004-04-06 10:30:00,93.61,93.68,93.38,93.41,34300.0,74.9415,74.9975,74.7574,74.7814,34300.0
2004-04-06 11:00:00,93.37,93.57,93.29,93.52,27900.0,74.7494,74.9095,74.6853,74.8694,27900.0
2004-04-06 11:30:00,93.54,93.57,93.42,93.44,25600.0,74.8854,74.9095,74.7894,74.8054,25600.0
2004-04-06 12:00:00,93.43,93.45,93.38,93.41,13700.0,74.7974,74.8134,74.7574,74.7814,13700.0
2004-04-06 12:30:00,93.42,93.55,93.38,93.41,36900.0,74.7894,74.8935,74.7574,74.7814,36900.0
2004-04-06 13:00:00,93.41,93.92,93.41,93.67,38200.0,74.7814,75.1897,74.7814,74.9895,38200.0
2004-04-06 13:30:00,93.67,94.04,93.65,93.85,21000.0,74.9895,75.2857,74.9735,75.1336,21000.0
2004-04-06 14:00:00,93.84,93.95,93.79,93.88,14900.0,75.1256,75.2137,75.0856,75.1576,14900.0
2004-04-06 14:30:00,93.88,94.15,93.88,93.96,29900.0,75.1576,75.3738,75.1576,75.2217,29900.0
2004-04-06 15:00:00,93.96,94.02,93.84,93.87,26400.0,75.2217,75.2697,75.1256,75.1496,26400.0
2004-04-06 15:30:00,93.87,94.22,93.87,94.14,43200.0,75.1496,75.4298,75.1496,75.3658,43200.0
2004-04-07 09:30:00,94.15,94.15,93.56,93.89,26100.0,75.3738,75.3738,74.9015,75.1656,26100.0
2004-04-07 10:00:00,93.92,94.1,93.73,94.1,35200.0,75.1897,75.3338,75.0376,75.3338,35200.0
2004-04-07 10:30:00,94.1,94.2,93.94,93.95,33700.0,75.3338,75.4138,75.2057,75.2137,33700.0
2004-04-07 11:00:00,93.95,94.12,93.92,93.94,19600.0,75.2137,75.3498,75.1897,75.2057,19600.0
2004-04-07 11:30:00,93.96,94.01,93.8,93.93,15700.0,75.2217,75.2617,75.0936,75.1977,15700.0
2004-04-07 12:00:00,93.94,94.11,93.84,94.06,21900.0,75.2057,75.3418,75.1256,75.3017,21900.0
2004-04-07 12:30:00,94.04,94.2,93.98,93.99,19100.0,75.2857,75.4138,75.2377,75.2457,19100.0
2004-04-07 13:00:00,94.0,94.03,93.94,93.95,35700.0,75.2537,75.2777,75.2057,75.2137,35700.0
2004-04-07 13:30:00,93.96,93.96,93.8,93.85,28700.0,75.2217,75.2217,75.0936,75.1336,28700.0
2004-04-07 14:00:00,93.85,93.93,93.78,93.92,22100.0,75.1336,75.1977,75.0776,75.1897,22100.0
2004-04-07 14:30:00,93.92,93.95,93.77,93.89,41900.0,75.1897,75.2137,75.0696,75.1656,41900.0
2004-04-07 15:00:00,93.9,94.4,93.9,94.31,57400.0,75.1737,75.5739,75.1737,75.5019,57400.0
2004-04-07 15:30:00,94.31,94.31,94.01,94.12,76200.0,75.5019,75.5019,75.2617,75.3498,76200.0
2004-04-08 09:30:00,94.6,94.89,94.49,94.83,35700.0,75.7341,75.9662,75.646,75.9182,35700.0
2004-04-08 10:00:00,94.83,95.56,94.83,95.54,68900.0,75.9182,76.5026,75.9182,76.4866,68900.0
2004-04-08 10:30:00,95.54,95.8,95.26,95.27,61400.0,76.4866,76.6947,76.2624,76.2704,61400.0
2004-04-08 11:00:00,95.27,95.28,94.79,94.88,45700.0,76.2704,76.2784,75.8862,75.9582,45700.0
2004-04-08 11:30:00,94.89,95.0,94.89,94.97,23900.0,75.9662,76.0543,75.9662,76.0303,23900.0
2004-04-08 12:00:00,94.97,95.01,94.9,95.0,26500.0,76.0303,76.0623,75.9742,76.0543,26500.0
2004-04-08 12:30:00,94.97,95.05,94.86,94.93,33100.0,76.0303,76.0943,75.9422,75.9982,33100.0
2004-04-08 13:00:00,94.93,94.97,94.77,94.8,51600.0,75.9982,76.0303,75.8702,75.8942,51600.0
2004-04-08 13:30:00,94.8,94.88,94.47,94.47,36100.0,75.8942,75.9582,75.63,75.63,36100.0
2004-04-08 14:00:00,94.47,94.57,94.02,94.14,29900.0,75.63,75.71,75.2697,75.3658,29900.0
2004-04-08 14:30:00,94.15,94.29,93.94,94.08,24100.0,75.3738,75.4859,75.2057,75.3178,24100.0
2004-04-08 15:00:00,94.1,94.11,93.82,93.88,35200.0,75.3338,75.3418,75.1096,75.1576,35200.0
2004-04-08 15:30:00,93.88,94.49,93.88,94.4,62000.0,75.1576,75.646,75.1576,75.5739,62000.0
2004-04-12 09:30:00,94.54,94.65,94.1,94.49,39300.0,75.686,75.7741,75.3338,75.646,39300.0
2004-04-12 10:00:00,94.39,94.74,94.39,94.67,24700.0,75.5659,75.8461,75.5659,75.7901,24700.0
2004-04-12 10:30:00,94.68,95.29,94.68,95.1,36900.0,75.7981,76.2864,75.7981,76.1343,36900.0
2004-04-12 11:00:00,95.1,95.1,94.89,94.95,8900.0,76.1343,76.1343,75.9662,76.0143,8900.0
2004-04-12 11:30:00,94.9,95.02,94.9,95.01,13600.0,75.9742,76.0703,75.9742,76.0623,13600.0
2004-04-12 12:00:00,94.98,95.01,94.92,94.96,10000.0,76.0383,76.0623,75.9902,76.0223,10000.0
2004-04-12 12:30:00,94.98,94.98,94.8,94.92,14700.0,76.0383,76.0383,75.8942,75.9902,14700.0
2004-04-12 13:00:00,94.92,94.93,94.8,94.8,5000.0,75.9902,75.9982,75.8942,75.8942,5000.0
2004-04-12 13:30:00,94.82,95.02,94.82,94.99,35600.0,75.9102,76.0703,75.9102,76.0463,35600.0
2004-04-12 14:00:00,94.99,95.07,94.96,95.04,17000.0,76.0463,76.1103,76.0223,76.0863,17000.0
2004-04-12 14:30:00,95.03,95.04,94.94,94.98,18100.0,76.0783,76.0863,76.0062,76.0383,18100.0
2004-04-12 15:00:00,94.98,95.1,94.94,95.02,21000.0,76.0383,76.1343,76.0062,76.0703,21000.0
2004-04-12 15:30:00,95.0,95.12,94.98,95.07,33100.0,76.0543,76.1504,76.0383,76.1103,33100.0
2004-04-13 09:30:00,95.55,95.7,95.01,95.22,50300.0,76.4946,76.6147,76.0623,76.2304,50300.0
2004-04-13 10:00:00,95.1,95.1,94.7,94.76,35600.0,76.1343,76.1343,75.8141,75.8621,35600.0
2004-04-13 10:30:00,94.74,94.79,94.6,94.68,24800.0,75.8461,75.8862,75.7341,75.7981,24800.0
2004-04-13 11:00:00,94.69,94.77,94.69,94.76,15300.0,75.8061,75.8702,75.8061,75.8621,15300.0
2004-04-13 11:30:00,94.75,94.86,94.71,94.86,28600.0,75.8541,75.9422,75.8221,75.9422,28600.0
2004-04-13 12:00:00,94.84,94.9,94.73,94.78,21100.0,75.9262,75.9742,75.8381,75.8782,21100.0
2004-04-13 12:30:00,94.77,94.84,94.46,94.5,42900.0,75.8702,75.9262,75.622,75.654,42900.0
2004-04-13 13:00:00,94.5,94.5,94.26,94.41,11100.0,75.654,75.654,75.4619,75.5819,11100.0
2004-04-13 13:30:00,94.37,94.37,94.09,94.15,30100.0,75.5499,75.5499,75.3258,75.3738,30100.0
2004-04-13 14:00:00,94.14,94.24,94.09,94.13,33000.0,75.3658,75.4458,75.3258,75.3578,33000.0
2004-04-13 14:30:00,94.14,94.16,93.14,93.77,61400.0,75.3658,75.3818,74.5652,75.0696,61400.0
2004-04-13 15:00:00,93.86,93.98,93.64,93.96,33000.0,75.1416,75.2377,74.9655,75.2217,33000.0
2004-04-13 15:30:00,93.96,94.31,93.9,94.0,48900.0,75.2217,75.5019,75.1737,75.2537,48900.0
2004-04-14 09:30:00,93.52,94.35,93.5,94.3,42900.0,74.8694,75.5339,74.8534,75.4939,42900.0
2004-04-14 10:00:00,94.2,94.7,94.19,94.6,33000.0,75.4138,75.8141,75.4058,75.7341,33000.0
2004-04-14 10:30:00,94.6,94.75,94.55,94.61,62700.0,75.7341,75.8541,75.694,75.7421,62700.0
2004-04-14 11:00:00,94.59,94.98,94.58,94.91,81200.0,75.726,76.0383,75.718,75.9822,81200.0
2004-04-14 11:30:00,94.93,95.19,94.9,94.94,52600.0,75.9982,76.2064,75.9742,76.0062,52600.0
2004-04-14 12:00:00,94.94,94.97,94.74,94.78,38700.0,76.0062,76.0303,75.8461,75.8782,38700.0
2004-04-14 12:30:00,94.79,94.96,94.77,94.96,24000.0,75.8862,76.0223,75.8702,76.0223,24000.0
2004-04-14 13:00:00,94.96,94.97,94.73,94.79,29500.0,76.0223,76.0303,75.8381,75.8862,29500.0
2004-04-14 13:30:00,94.82,95.16,94.81,95.16,22900.0,75.9102,76.1824,75.9022,76.1824,22900.0
2004-04-14 14:00:00,95.16,95.16,94.93,95.0,56600.0,76.1824,76.1824,75.9982,76.0543,56600.0
2004-04-14 14:30:00,94.94,94.94,94.38,94.66,79300.0,76.0062,76.0062,75.5579,75.7821,79300.0
2004-04-14 15:00:00,94.68,94.73,94.47,94.62,66100.0,75.7981,75.8381,75.63,75.7501,66100.0
2004-04-14 15:30:00,94.61,94.79,93.8,94.77,106500.0,75.7421,75.8862,75.0936,75.8702,106500.0
2004-04-15 09:30:00,94.74,94.9,94.47,94.56,31600.0,75.8461,75.9742,75.63,75.702,31600.0
2004-04-15 10:00:00,94.56,94.83,94.5,94.73,51000.0,75.702,75.9182,75.654,75.8381,51000.0
2004-04-15 10:30:00,94.65,94.65,94.26,94.58,49400.0,75.7741,75.7741,75.4619,75.718,49400.0
2004-04-15 11:00:00,94.6,94.7,94.58,94.69,41900.0,75.7341,75.8141,75.718,75.8061,41900.0
2004-04-15 11:30:00,94.71,94.97,94.6,94.89,42900.0,75.8221,76.0303,75.7341,75.9662,42900.0
2004-04-15 12:00:00,94.88,94.99,94.75,94.9,31200.0,75.9582,76.0463,75.8541,75.9742,31200.0
2004-04-15 12:30:00,94.88,94.91,94.68,94.85,24600.0,75.9582,75.9822,75.7981,75.9342,24600.0
2004-04-15 13:00:00,94.85,94.99,94.75,94.92,30400.0,75.9342,76.0463,75.8541,75.9902,30400.0
2004-04-15 13:30:00,94.93,95.0,94.87,94.87,31800.0,75.9982,76.0543,75.9502,75.9502,31800.0
2004-04-15 14:00:00,94.86,94.94,94.81,94.9,73600.0,75.9422,76.0062,75.9022,75.9742,73600.0
2004-04-15 14:30:00,94.9,94.94,94.81,94.92,39700.0,75.9742,76.0062,75.9022,75.9902,39700.0
2004-04-15 15:00:00,94.89,94.92,94.63,94.75,43000.0,75.9662,75.9902,75.7581,75.8541,43000.0
2004-04-15 15:30:00,94.75,95.6,94.75,95.5,172700.0,75.8541,76.5346,75.8541,76.4546,172700.0
2004-04-16 09:30:00,98.5,98.5,96.69,97.19,359900.0,78.8563,78.8563,77.4072,77.8075,359900.0
2004-04-16 10:00:00,97.19,98.92,97.12,98.43,193900.0,77.8075,79.1925,77.7515,78.8002,193900.0
2004-04-16 10:30:00,98.53,99.62,98.47,99.35,176000.0,78.8803,79.7529,78.8323,79.5368,176000.0
2004-04-16 11:00:00,99.35,99.55,98.94,98.96,317000.0,79.5368,79.6969,79.2085,79.2245,317000.0
2004-04-16 11:30:00,98.97,99.48,98.97,99.3,37200.0,79.2326,79.6408,79.2326,79.4967,37200.0
2004-04-16 12:00:00,99.28,99.3,98.8,98.94,92100.0,79.4807,79.4967,79.0965,79.2085,92100.0
2004-04-16 12:30:00,98.95,99.13,98.78,98.79,56300.0,79.2165,79.3606,79.0804,79.0884,56300.0
2004-04-16 13:00:00,98.79,98.88,98.41,98.46,88800.0,79.0884,79.1605,78.7842,78.8243,88800.0
2004-04-16 13:30:00,98.46,98.9,98.46,98.86,43000.0,78.8243,79.1765,78.8243,79.1445,43000.0
2004-04-16 14:00:00,98.88,99.24,98.82,99.14,77400.0,79.1605,79.4487,79.1125,79.3686,77400.0
2004-04-16 14:30:00,99.18,99.65,99.16,99.47,69100.0,79.4007,79.7769,79.3847,79.6328,69100.0
2004-04-16 15:00:00,99.48,99.53,99.23,99.34,105000.0,79.6408,79.6809,79.4407,79.5288,105000.0
2004-04-16 15:30:00,99.34,99.99,99.34,99.66,191800.0,79.5288,80.0491,79.5288,79.7849,191800.0
2004-04-19 09:30:00,98.85,99.66,98.82,98.96,117500.0,79.1365,79.7849,79.1125,79.2245,117500.0
2004-04-19 10:00:00,98.94,99.16,98.75,99.04,57200.0,79.2085,79.3847,79.0564,79.2886,57200.0
2004-04-19 10:30:00,99.05,99.45,98.87,99.43,54100.0,79.2966,79.6168,79.1525,79.6008,54100.0
2004-04-19 11:00:00,99.42,99.52,99.17,99.39,51800.0,79.5928,79.6729,79.3927,79.5688,51800.0
2004-04-19 11:30:00,99.39,99.4,98.99,99.09,49200.0,79.5688,79.5768,79.2486,79.3286,49200.0
2004-04-19 12:00:00,99.07,99.08,98.79,98.83,46900.0,79.3126,79.3206,79.0884,79.1205,46900.0
2004-04-19 12:30:00,98.84,99.0,98.84,98.94,21700.0,79.1285,79.2566,79.1285,79.2085,21700.0
2004-04-19 13:00:00,98.92,98.98,98.8,98.91,21400.0,79.1925,79.2406,79.0965,79.1845,21400.0
2004-04-19 13:30:00,98.9,98.93,98.8,98.91,25200.0,79.1765,79.2005,79.0965,79.1845,25200.0
2004-04-19 14:00:00,98.91,99.16,98.8,99.14,50200.0,79.1845,79.3847,79.0965,79.3686,50200.0
2004-04-19 14:30:00,99.12,99.41,99.09,99.39,39500.0,79.3526,79.5848,79.3286,79.5688,39500.0
2004-04-19 15:00:00,99.38,99.41,99.12,99.28,40900.0,79.5608,79.5848,79.3526,79.4807,40900.0
2004-04-19 15:30:00,99.29,99.38,99.15,99.25,51900.0,79.4887,79.5608,79.3767,79.4567,51900.0
2004-04-20 09:30:00,99.35,99.98,99.2,99.46,142800.0,79.5368,80.0411,79.4167,79.6248,142800.0
2004-04-20 10:00:00,99.46,99.7,99.25,99.4,114300.0,79.6248,79.817,79.4567,79.5768,114300.0
2004-04-20 10:30:00,99.4,99.67,99.22,99.45,39000.0,79.5768,79.793,79.4327,79.6168,39000.0
2004-04-20 11:00:00,99.44,99.5,99.19,99.41,52900.0,79.6088,79.6569,79.4087,79.5848,52900.0
2004-04-20 11:30:00,99.41,99.44,98.66,98.67,110700.0,79.5848,79.6088,78.9844,78.9924,110700.0
2004-04-20 12:00:00,98.67,99.1,98.52,98.72,87800.0,78.9924,79.3366,78.8723,79.0324,87800.0
2004-04-20 12:30:00,98.72,98.85,98.69,98.71,50000.0,79.0324,79.1365,79.0084,79.0244,50000.0
2004-04-20 13:00:00,98.71,98.72,98.49,98.58,36500.0,79.0244,79.0324,78.8483,78.9203,36500.0
2004-04-20 13:30:00,98.61,98.67,98.48,98.51,43900.0,78.9443,78.9924,78.8403,78.8643,43900.0
2004-04-20 14:00:00,98.47,98.68,98.27,98.61,59800.0,78.8323,79.0004,78.6722,78.9443,59800.0
2004-04-20 14:30:00,98.62,98.64,97.97,98.22,83700.0,78.9524,78.9684,78.432,78.6321,83700.0
2004-04-20 15:00:00,98.22,98.22,97.62,97.84,83700.0,78.6321,78.6321,78.1518,78.3279,83700.0
2004-04-20 15:30:00,97.86,98.24,97.41,97.41,205500.0,78.3439,78.6481,77.9837,77.9837,205500.0
2004-04-21 09:30:00,97.9,98.66,97.6,98.53,87700.0,78.3759,78.9844,78.1358,78.8803,87700.0
2004-04-21 10:00:00,98.52,99.13,98.18,98.86,72200.0,78.8723,79.3606,78.6001,79.1445,72200.0
2004-04-21 10:30:00,98.86,99.06,98.69,98.87,45300.0,79.1445,79.3046,79.0084,79.1525,45300.0
2004-04-21 11:00:00,98.85,98.97,98.75,98.91,42700.0,79.1365,79.2326,79.0564,79.1845,42700.0
2004-04-21 11:30:00,98.81,98.89,98.62,98.77,61400.0,79.1045,79.1685,78.9524,79.0724,61400.0
2004-04-21 12:00:00,98.77,98.95,98.64,98.95,43200.0,79.0724,79.2165,78.9684,79.2165,43200.0
2004-04-21 12:30:00,98.89,98.98,98.75,98.85,25600.0,79.1685,79.2406,79.0564,79.1365,25600.0
2004-04-21 13:00:00,98.84,98.92,98.68,98.68,31200.0,79.1285,79.1925,79.0004,79.0004,31200.0
2004-04-21 13:30:00,98.68,98.73,98.65,98.69,34200.0,79.0004,79.0404,78.9764,79.0084,34200.0
2004-04-21 14:00:00,98.7,98.95,98.69,98.95,83000.0,79.0164,79.2165,79.0084,79.2165,83000.0
2004-04-21 14:30:00,98.94,98.98,98.58,98.78,36100.0,79.2085,79.2406,78.9203,79.0804,36100.0
2004-04-21 15:00:00,98.75,99.05,98.72,98.94,43700.0,79.0564,79.2966,79.0324,79.2085,43700.0
2004-04-21 15:30:00,98.9,99.04,98.55,98.7,118400.0,79.1765,79.2886,78.8963,79.0164,118400.0
2004-04-22 09:30:00,98.74,99.4,98.5,99.4,64500.0,79.0484,79.5768,78.8563,79.5768,64500.0
2004-04-22 10:00:00,99.47,99.6,99.16,99.22,66900.0,79.6328,79.7369,79.3847,79.4327,66900.0
2004-04-22 10:30:00,99.22,99.69,99.19,99.47,56300.0,79.4327,79.809,79.4087,79.6328,56300.0
2004-04-22 11:00:00,99.48,99.95,99.32,99.59,107400.0,79.6408,80.0171,79.5128,79.7289,107400.0
2004-04-22 11:30:00,99.59,99.71,99.28,99.35,112200.0,79.7289,79.825,79.4807,79.5368,112200.0
2004-04-22 12:00:00,99.35,99.39,99.17,99.3,56000.0,79.5368,79.5688,79.3927,79.4967,56000.0
2004-04-22 12:30:00,99.3,99.43,99.21,99.41,63300.0,79.4967,79.6008,79.4247,79.5848,63300.0
2004-04-22 13:00:00,99.42,99.87,99.38,99.87,67100.0,79.5928,79.9531,79.5608,79.9531,67100.0
2004-04-22 13:30:00,99.87,100.6,99.87,100.41,103600.0,79.9531,80.5375,79.9531,80.3854,103600.0
2004-04-22 14:00:00,100.41,100.5,100.11,100.35,83100.0,80.3854,80.4574,80.1452,80.3373,83100.0
2004-04-22 14:30:00,100.43,100.65,100.23,100.61,83100.0,80.4014,80.5775,80.2413,80.5455,83100.0
2004-04-22 15:00:00,100.61,100.63,100.24,100.26,104500.0,80.5455,80.5615,80.2493,80.2653,104500.0
2004-04-22 15:30:00,100.26,100.6,99.95,100.42,178400.0,80.2653,80.5375,80.0171,80.3934,178400.0
2004-04-23 09:30:00,100.52,100.52,99.25,99.26,78200.0,80.4734,80.4734,79.4567,79.4647,78200.0
2004-04-23 10:00:00,99.25,99.39,99.1,99.1,136600.0,79.4567,79.5688,79.3366,79.3366,136600.0
2004-04-23 10:30:00,99.06,99.3,98.89,98.97,88900.0,79.3046,79.4967,79.1685,79.2326,88900.0
2004-04-23 11:00:00,99.02,99.16,98.87,99.12,45000.0,79.2726,79.3847,79.1525,79.3526,45000.0
2004-04-23 11:30:00,99.07,99.23,98.94,99.11,38100.0,79.3126,79.4407,79.2085,79.3446,38100.0
2004-04-23 12:00:00,99.07,99.17,98.91,98.98,48600.0,79.3126,79.3927,79.1845,79.2406,48600.0
2004-04-23 12:30:00,98.97,99.21,98.97,99.19,28500.0,79.2326,79.4247,79.2326,79.4087,28500.0
2004-04-23 13:00:00,99.18,99.2,99.02,99.11,24000.0,79.4007,79.4167,79.2726,79.3446,24000.0
2004-04-23 13:30:00,99.12,99.16,99.04,99.13,22600.0,79.3526,79.3847,79.2886,79.3606,22600.0
2004-04-23 14:00:00,99.14,99.24,98.99,99.24,24300.0,79.3686,79.4487,79.2486,79.4487,24300.0
2004-04-23 14:30:00,99.25,99.49,99.21,99.47,28200.0,79.4567,79.6488,79.4247,79.6328,28200.0
2004-04-23 15:00:00,99.45,99.51,99.2,99.44,35600.0,79.6168,79.6649,79.4167,79.6088,35600.0
2004-04-23 15:30:00,99.43,99.48,99.14,99.41,44100.0,79.6008,79.6408,79.3686,79.5848,44100.0
2004-04-26 09:30:00,100.02,101.43,100.0,101.28,121800.0,80.0732,81.202,80.0571,81.0819,121800.0
2004-04-26 10:00:00,101.36,101.51,100.51,100.56,100200.0,81.1459,81.266,80.4654,80.5055,100200.0
2004-04-26 10:30:00,100.56,100.59,100.22,100.32,72600.0,80.5055,80.5295,80.2333,80.3133,72600.0
2004-04-26 11:00:00,100.36,100.7,100.22,100.68,29800.0,80.3453,80.6175,80.2333,80.6015,29800.0
2004-04-26 11:30:00,100.68,100.68,100.4,100.65,27500.0,80.6015,80.6015,80.3774,80.5775,27500.0
2004-04-26 12:00:00,100.64,100.84,100.5,100.62,29200.0,80.5695,80.7296,80.4574,80.5535,29200.0
2004-04-26 12:30:00,100.64,100.86,100.63,100.73,29400.0,80.5695,80.7456,80.5615,80.6416,29400.0
2004-04-26 13:00:00,100.72,100.72,100.42,100.45,36100.0,80.6336,80.6336,80.3934,80.4174,36100.0
2004-04-26 13:30:00,100.46,100.54,100.3,100.3,17000.0,80.4254,80.4894,80.2973,80.2973,17000.0
2004-04-26 14:00:00,100.31,100.37,99.91,99.93,30600.0,80.3053,80.3534,79.9851,80.0011,30600.0
2004-04-26 14:30:00,99.95,100.55,99.91,100.53,59900.0,80.0171,80.4975,79.9851,80.4814,59900.0
2004-04-26 15:00:00,100.52,100.53,100.09,100.34,42900.0,80.4734,80.4814,80.1292,80.3293,42900.0
2004-04-26 15:30:00,100.26,100.3,100.04,100.11,58500.0,80.2653,80.2973,80.0892,80.1452,58500.0
2004-04-27 09:30:00,100.8,101.69,100.72,101.36,103300.0,80.6976,81.4101,80.6336,81.1459,103300.0
2004-04-27 10:00:00,101.45,102.2,101.17,101.22,118600.0,81.218,81.8184,80.9938,81.0338,118600.0
2004-04-27 10:30:00,101.13,101.48,101.12,101.26,64100.0,80.9618,81.242,80.9538,81.0659,64100.0
2004-04-27 11:00:00,101.24,101.48,101.17,101.29,53400.0,81.0498,81.242,80.9938,81.0899,53400.0
2004-04-27 11:30:00,101.3,101.37,101.21,101.26,45200.0,81.0979,81.1539,81.0258,81.0659,45200.0
2004-04-27 12:00:00,101.26,101.3,101.05,101.1,53400.0,81.0659,81.0979,80.8977,80.9378,53400.0
2004-04-27 12:30:00,101.09,101.19,101.0,101.09,41500.0,80.9298,81.0098,80.8577,80.9298,41500.0
2004-04-27 13:00:00,101.04,101.19,101.04,101.17,46300.0,80.8897,81.0098,80.8897,80.9938,46300.0
2004-04-27 13:30:00,101.17,101.45,101.1,101.37,89400.0,80.9938,81.218,80.9378,81.1539,89400.0
2004-04-27 14:00:00,101.36,101.41,101.04,101.04,46500.0,81.1459,81.1859,80.8897,80.8897,46500.0
2004-04-27 14:30:00,101.03,101.07,100.53,100.58,86100.0,80.8817,80.9138,80.4814,80.5215,86100.0
2004-04-27 15:00:00,100.61,100.76,100.52,100.61,60000.0,80.5455,80.6656,80.4734,80.5455,60000.0
2004-04-27 15:30:00,100.62,101.09,100.51,101.0,103600.0,80.5535,80.9298,80.4654,80.8577,103600.0
2004-04-28 09:30:00,100.91,101.24,100.46,100.69,64500.0,80.7857,81.0498,80.4254,80.6095,64500.0
2004-04-28 10:00:00,100.63,100.63,99.77,99.83,46300.0,80.5615,80.5615,79.873,79.921,46300.0
2004-04-28 10:30:00,99.82,100.07,99.46,99.93,67500.0,79.913,80.1132,79.6248,80.0011,67500.0
2004-04-28 11:00:00,99.9,99.93,99.67,99.73,63200.0,79.9771,80.0011,79.793,79.841,63200.0
2004-04-28 11:30:00,99.72,100.1,99.72,100.01,86700.0,79.833,80.1372,79.833,80.0651,86700.0
2004-04-28 12:00:00,100.02,100.03,99.9,99.95,48300.0,80.0732,80.0812,79.9771,80.0171,48300.0
2004-04-28 12:30:00,99.96,100.25,99.96,100.13,56900.0,80.0251,80.2573,80.0251,80.1612,56900.0
2004-04-28 13:00:00,100.13,100.14,99.91,99.94,83200.0,80.1612,80.1692,79.9851,80.0091,83200.0
2004-04-28 13:30:00,99.94,100.03,99.9,99.98,44500.0,80.0091,80.0812,79.9771,80.0411,44500.0
2004-04-28 14:00:00,99.97,99.97,99.71,99.71,44200.0,80.0331,80.0331,79.825,79.825,44200.0
2004-04-28 14:30:00,99.71,99.75,99.22,99.31,69900.0,79.825,79.857,79.4327,79.5047,69900.0
2004-04-28 15:00:00,99.31,99.49,98.95,99.11,83500.0,79.5047,79.6488,79.2165,79.3446,83500.0
2004-04-28 15:30:00,99.11,99.17,98.95,98.96,111100.0,79.3446,79.3927,79.2165,79.2245,111100.0
2004-04-29 09:30:00,99.16,99.38,98.98,99.33,65500.0,79.3847,79.5608,79.2406,79.5208,65500.0
2004-04-29 10:00:00,99.32,99.75,99.06,99.5,79900.0,79.5128,79.857,79.3046,79.6569,79900.0
2004-04-29 10:30:00,99.51,99.95,99.46,99.85,42000.0,79.6649,80.0171,79.6248,79.9371,42000.0
2004-04-29 11:00:00,99.88,99.99,99.51,99.63,55100.0,79.9611,80.0491,79.6649,79.7609,55100.0
2004-04-29 11:30:00,99.6,99.6,99.14,99.33,58600.0,79.7369,79.7369,79.3686,79.5208,58600.0
2004-04-29 12:00:00,99.37,99.5,99.2,99.25,28500.0,79.5528,79.6569,79.4167,79.4567,28500.0
2004-04-29 12:30:00,99.25,99.45,99.2,99.43,31600.0,79.4567,79.6168,79.4167,79.6008,31600.0
2004-04-29 13:00:00,99.44,99.49,99.31,99.32,22500.0,79.6088,79.6488,79.5047,79.5128,22500.0
2004-04-29 13:30:00,99.31,99.53,99.25,99.36,36600.0,79.5047,79.6809,79.4567,79.5448,36600.0
2004-04-29 14:00:00,99.35,99.53,98.91,99.06,49400.0,79.5368,79.6809,79.1845,79.3046,49400.0
2004-04-29 14:30:00,99.07,99.12,99.0,99.09,39700.0,79.3126,79.3526,79.2566,79.3286,39700.0
2004-04-29 15:00:00,99.1,99.1,98.51,98.72,68500.0,79.3366,79.3366,78.8643,79.0324,68500.0
2004-04-29 15:30:00,98.7,99.04,98.54,98.85,83500.0,79.0164,79.2886,78.8883,79.1365,83500.0
2004-04-30 09:30:00,99.44,99.44,98.5,98.64,96300.0,79.6088,79.6088,78.8563,78.9684,96300.0
2004-04-30 10:00:00,98.7,99.0,98.2,98.38,82000.0,79.0164,79.2566,78.6161,78.7602,82000.0
2004-04-30 10:30:00,98.38,98.44,98.14,98.28,71800.0,78.7602,78.8082,78.5681,78.6802,71800.0
2004-04-30 11:00:00,98.28,98.56,98.26,98.47,42400.0,78.6802,78.9043,78.6641,78.8323,42400.0
2004-04-30 11:30:00,98.41,99.12,98.26,99.01,79000.0,78.7842,79.3526,78.6641,79.2646,79000.0
2004-04-30 12:00:00,98.99,99.37,98.99,99.31,39600.0,79.2486,79.5528,79.2486,79.5047,39600.0
2004-04-30 12:30:00,99.32,99.64,99.32,99.49,41500.0,79.5128,79.7689,79.5128,79.6488,41500.0
2004-04-30 13:00:00,99.48,99.54,99.4,99.52,35900.0,79.6408,79.6889,79.5768,79.6729,35900.0
2004-04-30 13:30:00,99.53,99.62,99.43,99.55,94500.0,79.6809,79.7529,79.6008,79.6969,94500.0
2004-04-30 14:00:00,99.59,99.64,99.39,99.46,25600.0,79.7289,79.7689,79.5688,79.6248,25600.0
2004-04-30 14:30:00,99.46,99.75,99.29,99.42,30500.0,79.6248,79.857,79.4887,79.5928,30500.0
2004-04-30 15:00:00,99.41,99.42,98.85,98.92,61700.0,79.5848,79.5928,79.1365,79.1925,61700.0
2004-04-30 15:30:00,98.92,99.3,98.9,98.9,72700.0,79.1925,79.4967,79.1765,79.1765,72700.0
2004-05-03 09:30:00,99.24,99.59,99.11,99.55,51900.0,79.4487,79.7289,79.3446,79.6969,51900.0
2004-05-03 10:00:00,99.59,99.69,98.87,99.34,43800.0,79.7289,79.809,79.1525,79.5288,43800.0
2004-05-03 10:30:00,99.3,100.12,99.28,100.12,44800.0,79.4967,80.1532,79.4807,80.1532,44800.0
2004-05-03 11:00:00,100.17,100.18,100.01,100.01,15000.0,80.1932,80.2012,80.0651,80.0651,15000.0
2004-05-03 11:30:00,100.0,100.09,99.9,100.05,22900.0,80.0571,80.1292,79.9771,80.0972,22900.0
2004-05-03 12:00:00,100.06,100.06,99.9,99.99,23600.0,80.1052,80.1052,79.9771,80.0491,23600.0
2004-05-03 12:30:00,100.0,100.05,99.97,100.02,9600.0,80.0571,80.0972,80.0331,80.0732,9600.0
2004-05-03 13:00:00,100.02,100.2,99.95,100.11,22200.0,80.0732,80.2173,80.0171,80.1452,22200.0
2004-05-03 13:30:00,100.11,100.24,100.1,100.11,18200.0,80.1452,80.2493,80.1372,80.1452,18200.0
2004-05-03 14:00:00,100.11,100.52,100.08,100.46,34800.0,80.1452,80.4734,80.1212,80.4254,34800.0
2004-05-03 14:30:00,100.45,100.45,99.85,99.94,61300.0,80.4174,80.4174,79.9371,80.0091,61300.0
2004-05-03 15:00:00,99.93,99.95,99.56,99.78,64200.0,80.0011,80.0171,79.7049,79.881,64200.0
2004-05-03 15:30:00,99.76,99.96,99.72,99.85,36800.0,79.865,80.0251,79.833,79.9371,36800.0
2004-05-04 09:30:00,99.8,100.0,99.26,99.42,68100.0,79.897,80.0571,79.4647,79.5928,68100.0
2004-05-04 10:00:00,99.43,99.51,99.05,99.05,78800.0,79.6008,79.6649,79.2966,79.2966,78800.0
2004-05-04 10:30:00,99.0,99.07,98.7,98.76,41700.0,79.2566,79.3126,79.0164,79.0644,41700.0
2004-05-04 11:00:00,98.76,98.94,98.75,98.79,41600.0,79.0644,79.2085,79.0564,79.0884,41600.0
2004-05-04 11:30:00,98.79,98.93,98.71,98.83,28300.0,79.0884,79.2005,79.0244,79.1205,28300.0
2004-05-04 12:00:00,98.83,98.88,98.69,98.7,28800.0,79.1205,79.1605,79.0084,79.0164,28800.0
2004-05-04 12:30:00,98.7,98.75,98.39,98.73,65500.0,79.0164,79.0564,78.7682,79.0404,65500.0
2004-05-04 13:00:00,98.73,98.77,98.62,98.75,22300.0,79.0404,79.0724,78.9524,79.0564,22300.0
2004-05-04 13:30:00,98.75,99.0,98.64,98.97,24600.0,79.0564,79.2566,78.9684,79.2326,24600.0
2004-05-04 14:00:00,98.97,99.2,98.66,99.05,67100.0,79.2326,79.4167,78.9844,79.2966,67100.0
2004-05-04 14:30:00,99.1,100.45,99.05,100.4,86900.0,79.3366,80.4174,79.2966,80.3774,86900.0
2004-05-04 15:00:00,100.37,100.44,99.27,99.28,55100.0,80.3534,80.4094,79.4727,79.4807,55100.0
2004-05-04 15:30:00,99.31,99.65,99.04,99.53,46100.0,79.5047,79.7769,79.2886,79.6809,46100.0
2004-05-05 09:30:00,99.93,100.45,99.88,99.89,80200.0,80.0011,80.4174,79.9611,79.9691,80200.0
2004-05-05 10:00:00,99.94,100.24,99.75,100.15,76300.0,80.0091,80.2493,79.857,80.1772,76300.0
2004-05-05 10:30:00,100.15,100.49,100.14,100.4,48800.0,80.1772,80.4494,80.1692,80.3774,48800.0
2004-05-05 11:00:00,100.43,100.43,100.12,100.34,31800.0,80.4014,80.4014,80.1532,80.3293,31800.0
2004-05-05 11:30:00,100.34,100.4,100.19,100.29,28700.0,80.3293,80.3774,80.2092,80.2893,28700.0
2004-05-05 12:00:00,100.36,100.39,100.2,100.27,18100.0,80.3453,80.3694,80.2173,80.2733,18100.0
2004-05-05 12:30:00,100.26,100.39,100.18,100.31,15300.0,80.2653,80.3694,80.2012,80.3053,15300.0
2004-05-05 13:00:00,100.31,100.4,100.23,100.37,19900.0,80.3053,80.3774,80.2413,80.3534,19900.0
2004-05-05 13:30:00,100.37,100.76,100.31,100.46,45000.0,80.3534,80.6656,80.3053,80.4254,45000.0
2004-05-05 14:00:00,100.5,100.75,100.46,100.73,26300.0,80.4574,80.6576,80.4254,80.6416,26300.0
2004-05-05 14:30:00,100.72,100.99,100.53,100.7,28700.0,80.6336,80.8497,80.4814,80.6175,28700.0
2004-05-05 15:00:00,100.7,100.97,100.6,100.97,41900.0,80.6175,80.8337,80.5375,80.8337,41900.0
2004-05-05 15:30:00,100.96,101.25,100.95,101.11,153000.0,80.8257,81.0579,80.8177,80.9458,153000.0
2004-05-06 09:30:00,101.1,101.11,100.35,100.92,65600.0,80.9378,80.9458,80.3373,80.7937,65600.0
2004-05-06 10:00:00,100.93,101.45,100.42,100.47,56400.0,80.8017,81.218,80.3934,80.4334,56400.0
2004-05-06 10:30:00,100.49,100.49,99.85,100.04,61500.0,80.4494,80.4494,79.9371,80.0892,61500.0
2004-05-06 11:00:00,100.1,100.11,99.85,99.96,30700.0,80.1372,80.1452,79.9371,80.0251,30700.0
2004-05-06 11:30:00,99.96,100.11,99.95,100.01,39100.0,80.0251,80.1452,80.0171,80.0651,39100.0
2004-05-06 12:00:00,100.01,100.12,100.01,100.05,35200.0,80.0651,80.1532,80.0651,80.0972,35200.0
2004-05-06 12:30:00,100.05,100.28,99.95,100.26,53000.0,80.0972,80.2813,80.0171,80.2653,53000.0
2004-05-06 13:00:00,100.29,100.67,100.29,100.57,34800.0,80.2893,80.5935,80.2893,80.5135,34800.0
2004-05-06 13:30:00,100.55,100.58,100.34,100.46,21000.0,80.4975,80.5215,80.3293,80.4254,21000.0
2004-05-06 14:00:00,100.46,100.56,100.16,100.56,35700.0,80.4254,80.5055,80.1852,80.5055,35700.0
2004-05-06 14:30:00,100.55,100.55,100.24,100.27,34600.0,80.4975,80.4975,80.2493,80.2733,34600.0
2004-05-06 15:00:00,100.28,100.36,100.1,100.34,51300.0,80.2813,80.3453,80.1372,80.3293,51300.0
2004-05-06 15:30:00,100.37,100.78,100.36,100.76,93100.0,80.3534,80.6816,80.3453,80.6656,93100.0
2004-05-07 09:30:00,100.76,101.7,100.5,101.34,81900.0,80.6656,81.4181,80.4574,81.1299,81900.0
2004-05-07 10:00:00,101.33,101.6,100.94,101.45,66500.0,81.1219,81.3381,80.8097,81.218,66500.0
2004-05-07 10:30:00,101.44,101.73,101.35,101.51,40800.0,81.21,81.4421,81.1379,81.266,40800.0
2004-05-07 11:00:00,101.53,101.91,101.53,101.9,54300.0,81.282,81.5862,81.282,81.5782,54300.0
2004-05-07 11:30:00,101.92,102.08,101.8,101.82,43000.0,81.5942,81.7223,81.4982,81.5142,43000.0
2004-05-07 12:00:00,101.84,101.9,101.57,101.71,35300.0,81.5302,81.5782,81.314,81.4261,35300.0
2004-05-07 12:30:00,101.71,101.79,101.63,101.66,35100.0,81.4261,81.4902,81.3621,81.3861,35100.0
2004-05-07 13:00:00,101.66,101.79,101.65,101.67,51700.0,81.3861,81.4902,81.3781,81.3941,51700.0
2004-05-07 13:30:00,101.67,101.67,101.3,101.37,36700.0,81.3941,81.3941,81.0979,81.1539,36700.0
2004-05-07 14:00:00,101.32,101.36,101.05,101.22,56500.0,81.1139,81.1459,80.8977,81.0338,56500.0
2004-05-07 14:30:00,101.15,101.35,101.07,101.29,71600.0,80.9778,81.1379,80.9138,81.0899,71600.0
2004-05-07 15:00:00,101.29,101.46,101.25,101.37,118600.0,81.0899,81.226,81.0579,81.1539,118600.0
2004-05-07 15:30:00,101.38,101.46,101.18,101.18,97500.0,81.1619,81.226,81.0018,81.0018,97500.0
2004-05-10 09:30:00,100.81,100.89,100.37,100.5,73900.0,80.7056,80.7696,80.3534,80.4574,73900.0
2004-05-10 10:00:00,100.5,100.5,99.42,99.58,101000.0,80.4574,80.4574,79.5928,79.7209,101000.0
2004-05-10 10:30:00,99.56,99.65,99.36,99.51,78700.0,79.7049,79.7769,79.5448,79.6649,78700.0
2004-05-10 11:00:00,99.47,99.47,98.6,98.94,68500.0,79.6328,79.6328,78.9363,79.2085,68500.0
2004-05-10 11:30:00,98.9,99.32,98.73,99.09,35900.0,79.1765,79.5128,79.0404,79.3286,35900.0
2004-05-10 12:00:00,99.08,99.12,98.9,99.12,23600.0,79.3206,79.3526,79.1765,79.3526,23600.0
2004-05-10 12:30:00,99.16,99.65,99.13,99.62,19000.0,79.3847,79.7769,79.3606,79.7529,19000.0
2004-05-10 13:00:00,99.63,99.74,99.55,99.63,33400.0,79.7609,79.849,79.6969,79.7609,33400.0
2004-05-10 13:30:00,99.61,99.63,99.39,99.53,30400.0,79.7449,79.7609,79.5688,79.6809,30400.0
2004-05-10 14:00:00,99.52,99.55,99.21,99.22,44300.0,79.6729,79.6969,79.4247,79.4327,44300.0
2004-05-10 14:30:00,99.22,99.25,98.86,98.97,40900.0,79.4327,79.4567,79.1445,79.2326,40900.0
2004-05-10 15:00:00,98.96,99.29,98.96,99.07,39000.0,79.2245,79.4887,79.2245,79.3126,39000.0
2004-05-10 15:30:00,99.09,99.41,98.92,99.29,63300.0,79.3286,79.5848,79.1925,79.4887,63300.0
2004-05-11 09:30:00,99.31,100.35,99.23,100.15,103800.0,79.5047,80.3373,79.4407,80.1772,103800.0
2004-05-11 10:00:00,100.12,100.17,99.56,99.65,74000.0,80.1532,80.1932,79.7049,79.7769,74000.0
2004-05-11 10:30:00,99.64,100.05,99.62,99.7,76100.0,79.7689,80.0972,79.7529,79.817,76100.0
2004-05-11 11:00:00,99.7,100.3,99.58,99.61,59400.0,79.817,80.2973,79.7209,79.7449,59400.0
2004-05-11 11:30:00,99.61,99.75,99.51,99.67,36500.0,79.7449,79.857,79.6649,79.793,36500.0
2004-05-11 12:00:00,99.72,100.1,99.72,99.98,9300.0,79.833,80.1372,79.833,80.0411,9300.0
2004-05-11 12:30:00,99.98,99.98,99.76,99.93,16800.0,80.0411,80.0411,79.865,80.0011,16800.0
2004-05-11 13:00:00,99.91,100.05,99.8,99.87,19800.0,79.9851,80.0972,79.897,79.9531,19800.0
2004-05-11 13:30:00,99.87,99.96,99.6,99.63,41800.0,79.9531,80.0251,79.7369,79.7609,41800.0
2004-05-11 14:00:00,99.6,99.82,99.6,99.79,54800.0,79.7369,79.913,79.7369,79.889,54800.0
2004-05-11 14:30:00,99.79,99.89,99.6,99.64,45700.0,79.889,79.9691,79.7369,79.7689,45700.0
2004-05-11 15:00:00,99.64,99.87,99.38,99.4,58000.0,79.7689,79.9531,79.5608,79.5768,58000.0
2004-05-11 15:30:00,99.4,100.05,99.34,100.03,65300.0,79.5768,80.0972,79.5288,80.0812,65300.0
2004-05-12 09:30:00,100.03,100.09,99.11,99.18,66100.0,80.0812,80.1292,79.3446,79.4007,66100.0
2004-05-12 10:00:00,99.18,99.18,98.51,98.84,69900.0,79.4007,79.4007,78.8643,79.1285,69900.0
2004-05-12 10:30:00,98.81,99.21,98.8,99.01,32000.0,79.1045,79.4247,79.0965,79.2646,32000.0
2004-05-12 11:00:00,99.0,99.12,98.57,98.63,49300.0,79.2566,79.3526,78.9123,78.9604,49300.0
2004-05-12 11:30:00,98.62,98.96,98.41,98.69,36300.0,78.9524,79.2245,78.7842,79.0084,36300.0
2004-05-12 12:00:00,98.64,98.7,97.7,98.54,86900.0,78.9684,79.0164,78.2158,78.8883,86900.0
2004-05-12 12:30:00,98.52,98.68,98.5,98.5,39600.0,78.8723,79.0004,78.8563,78.8563,39600.0
2004-05-12 13:00:00,98.5,98.75,98.46,98.47,22700.0,78.8563,79.0564,78.8243,78.8323,22700.0
2004-05-12 13:30:00,98.51,98.56,98.08,98.23,51500.0,78.8643,78.9043,78.52,78.6401,51500.0
2004-05-12 14:00:00,98.19,98.55,98.12,98.5,50800.0,78.6081,78.8963,78.5521,78.8563,50800.0
2004-05-12 14:30:00,98.41,98.55,98.3,98.51,73700.0,78.7842,78.8963,78.6962,78.8643,73700.0
2004-05-12 15:00:00,98.51,99.32,98.51,99.31,81900.0,78.8643,79.5128,78.8643,79.5047,81900.0
2004-05-12 15:30:00,99.32,99.98,99.24,99.98,79900.0,79.5128,80.0411,79.4487,80.0411,79900.0
2004-05-13 09:30:00,99.75,101.25,99.58,100.95,84700.0,79.857,81.0579,79.7209,80.8177,84700.0
2004-05-13 10:00:00,100.95,101.43,100.66,101.21,116600.0,80.8177,81.202,80.5855,81.0258,116600.0
2004-05-13 10:30:00,101.21,101.69,101.03,101.61,69400.0,81.0258,81.4101,80.8817,81.3461,69400.0
2004-05-13 11:00:00,101.54,101.6,101.28,101.47,53300.0,81.29,81.3381,81.0819,81.234,53300.0
2004-05-13 11:30:00,101.48,101.98,101.48,101.98,46500.0,81.242,81.6423,81.242,81.6423,46500.0
2004-05-13 12:00:00,101.99,102.46,101.8,101.85,107700.0,81.6503,82.0265,81.4982,81.5382,107700.0
2004-05-13 12:30:00,101.86,101.9,101.25,101.32,35600.0,81.5462,81.5782,81.0579,81.1139,35600.0
2004-05-13 13:00:00,101.33,101.48,101.28,101.46,27400.0,81.1219,81.242,81.0819,81.226,27400.0
2004-05-13 13:30:00,101.45,101.48,101.13,101.48,77800.0,81.218,81.242,80.9618,81.242,77800.0
2004-05-13 14:00:00,101.51,101.61,101.19,101.19,52000.0,81.266,81.3461,81.0098,81.0098,52000.0
2004-05-13 14:30:00,101.21,101.49,101.1,101.3,57400.0,81.0258,81.25,80.9378,81.0979,57400.0
2004-05-13 15:00:00,101.27,101.52,101.21,101.26,128700.0,81.0739,81.274,81.0258,81.0659,128700.0
2004-05-13 15:30:00,101.26,101.26,100.88,100.98,161900.0,81.0659,81.0659,80.7616,80.8417,161900.0
2004-05-14 09:30:00,100.7,101.15,99.98,100.01,112100.0,80.6175,80.9778,80.0411,80.0651,112100.0
2004-05-14 10:00:00,100.01,100.52,99.68,100.52,82000.0,80.0651,80.4734,79.801,80.4734,82000.0
2004-05-14 10:30:00,100.46,100.83,100.19,100.63,108500.0,80.4254,80.7216,80.2092,80.5615,108500.0
2004-05-14 11:00:00,100.59,101.07,100.56,101.07,44300.0,80.5295,80.9138,80.5055,80.9138,44300.0
2004-05-14 11:30:00,101.06,101.23,99.99,99.99,37400.0,80.9057,81.0418,80.0491,80.0491,37400.0
2004-05-14 12:00:00,101.18,101.4,100.97,101.38,38600.0,81.0018,81.1779,80.8337,81.1619,38600.0
2004-05-14 12:30:00,101.37,101.55,101.07,101.47,30900.0,81.1539,81.298,80.9138,81.234,30900.0
2004-05-14 13:00:00,101.49,102.11,101.49,101.84,59200.0,81.25,81.7463,81.25,81.5302,59200.0
2004-05-14 13:30:00,101.84,101.94,101.49,101.68,28600.0,81.5302,81.6102,81.25,81.4021,28600.0
2004-05-14 14:00:00,101.7,102.0,101.59,101.59,33600.0,81.4181,81.6583,81.33,81.33,33600.0
2004-05-14 14:30:00,101.61,101.84,101.54,101.64,29300.0,81.3461,81.5302,81.29,81.3701,29300.0
2004-05-14 15:00:00,101.69,101.71,101.35,101.45,55800.0,81.4101,81.4261,81.1379,81.218,55800.0
2004-05-14 15:30:00,101.48,101.59,101.32,101.5,65600.0,81.242,81.33,81.1139,81.258,65600.0
2004-05-17 09:30:00,50.74,50.74,50.0,50.2,186600.0,40.621,40.621,40.0286,40.1887,186600.0
2004-05-17 10:00:00,50.2,50.6,49.97,50.55,144500.0,40.1887,40.5089,40.0046,40.4689,144500.0
2004-05-17 10:30:00,50.56,50.88,50.5,50.76,128500.0,40.4769,40.7331,40.4289,40.637,128500.0
2004-05-17 11:00:00,50.76,50.76,50.56,50.58,189600.0,40.637,40.637,40.4769,40.4929,189600.0
2004-05-17 11:30:00,50.58,50.58,50.48,50.5,82500.0,40.4929,40.4929,40.4128,40.4289,82500.0
2004-05-17 12:00:00,50.5,50.51,50.31,50.36,68200.0,40.4289,40.4369,40.2767,40.3168,68200.0
2004-05-17 12:30:00,50.36,50.46,50.29,50.38,43000.0,40.3168,40.3968,40.2607,40.3328,43000.0
2004-05-17 13:00:00,50.39,50.49,50.39,50.44,69400.0,40.3408,40.4208,40.3408,40.3808,69400.0
2004-05-17 13:30:00,50.43,50.5,50.31,50.47,39500.0,40.3728,40.4289,40.2767,40.4048,39500.0
2004-05-17 14:00:00,50.45,50.87,50.42,50.85,81300.0,40.3888,40.7251,40.3648,40.7091,81300.0
2004-05-17 14:30:00,50.85,50.85,50.54,50.64,61500.0,40.7091,40.7091,40.4609,40.5409,61500.0
2004-05-17 15:00:00,50.64,50.74,50.39,50.41,119700.0,40.5409,40.621,40.3408,40.3568,119700.0
2004-05-17 15:30:00,50.41,50.5,50.24,50.38,179300.0,40.3568,40.4289,40.2207,40.3328,179300.0
2004-05-18 09:30:00,50.89,50.95,50.54,50.74,169200.0,40.7411,40.7891,40.4609,40.621,169200.0
2004-05-18 10:00:00,50.8,50.9,50.53,50.53,117800.0,40.669,40.7491,40.4529,40.4529,117800.0
2004-05-18 10:30:00,50.53,50.86,50.48,50.78,93800.0,40.4529,40.7171,40.4128,40.653,93800.0
2004-05-18 11:00:00,50.77,50.95,50.73,50.95,68300.0,40.645,40.7891,40.613,40.7891,68300.0
2004-05-18 11:30:00,50.93,50.96,50.81,50.83,51000.0,40.7731,40.7971,40.677,40.693,51000.0
2004-05-18 12:00:00,50.83,50.88,50.75,50.85,58900.0,40.693,40.7331,40.629,40.7091,58900.0
2004-05-18 12:30:00,50.85,50.91,50.81,50.89,39600.0,40.7091,40.7571,40.677,40.7411,39600.0
2004-05-18 13:00:00,50.88,50.89,50.8,50.83,67700.0,40.7331,40.7411,40.669,40.693,67700.0
2004-05-18 13:30:00,50.83,50.91,50.79,50.85,63300.0,40.693,40.7571,40.661,40.7091,63300.0
2004-05-18 14:00:00,50.85,50.93,50.83,50.87,70400.0,40.7091,40.7731,40.693,40.7251,70400.0
2004-05-18 14:30:00,50.87,50.88,50.81,50.85,79900.0,40.7251,40.7331,40.677,40.7091,79900.0
2004-05-18 15:00:00,50.85,50.88,50.81,50.86,93400.0,40.7091,40.7331,40.677,40.7171,93400.0
2004-05-18 15:30:00,50.86,50.88,50.73,50.79,103100.0,40.7171,40.7331,40.613,40.661,103100.0
2004-05-19 09:30:00,51.38,89.3,51.18,51.4,198200.0,41.1334,71.491,40.9732,41.1494,198200.0
2004-05-19 10:00:00,51.4,52.02,51.3,51.97,185000.0,41.1494,41.6457,41.0693,41.6057,185000.0
2004-05-19 10:30:00,51.91,52.03,51.78,51.87,153100.0,41.5577,41.6537,41.4536,41.5256,153100.0
2004-05-19 11:00:00,51.86,51.91,51.62,51.65,111400.0,41.5176,41.5577,41.3255,41.3495,111400.0
2004-05-19 11:30:00,51.65,51.66,51.43,51.59,69400.0,41.3495,41.3575,41.1734,41.3015,69400.0
2004-05-19 12:00:00,51.55,51.65,51.55,51.59,67700.0,41.2695,41.3495,41.2695,41.3015,67700.0
2004-05-19 12:30:00,51.59,51.62,51.45,51.5,37200.0,41.3015,41.3255,41.1894,41.2294,37200.0
2004-05-19 13:00:00,51.5,51.53,51.45,51.46,38100.0,41.2294,41.2534,41.1894,41.1974,38100.0
2004-05-19 13:30:00,51.45,51.63,51.45,51.56,62100.0,41.1894,41.3335,41.1894,41.2775,62100.0
2004-05-19 14:00:00,51.55,51.62,51.07,51.15,78400.0,41.2695,41.3255,40.8852,40.9492,78400.0
2004-05-19 14:30:00,51.15,51.16,50.5,51.01,158400.0,40.9492,40.9572,40.4289,40.8371,158400.0
2004-05-19 15:00:00,51.01,51.02,50.82,50.82,95500.0,40.8371,40.8452,40.685,40.685,95500.0
2004-05-19 15:30:00,50.82,50.89,50.61,50.77,133800.0,40.685,40.7411,40.5169,40.645,133800.0
2004-05-20 09:30:00,50.76,50.9,50.21,50.36,163100.0,40.637,40.7491,40.1967,40.3168,163100.0
2004-05-20 10:00:00,50.36,50.62,50.35,50.62,71700.0,40.3168,40.5249,40.3088,40.5249,71700.0
2004-05-20 10:30:00,50.57,50.73,50.54,50.59,47100.0,40.4849,40.613,40.4609,40.5009,47100.0
2004-05-20 11:00:00,50.6,50.64,50.33,50.35,67300.0,40.5089,40.5409,40.2928,40.3088,67300.0
2004-05-20 11:30:00,50.35,50.44,50.23,50.39,103300.0,40.3088,40.3808,40.2127,40.3408,103300.0
2004-05-20 12:00:00,50.38,50.39,50.0,50.0,115000.0,40.3328,40.3408,40.0286,40.0286,115000.0
2004-05-20 12:30:00,50.0,50.12,49.79,49.93,248000.0,40.0286,40.1246,39.8604,39.9725,248000.0
2004-05-20 13:00:00,49.93,50.04,49.88,50.01,128100.0,39.9725,40.0606,39.9325,40.0366,128100.0
2004-05-20 13:30:00,50.0,50.07,49.92,50.04,103100.0,40.0286,40.0846,39.9645,40.0606,103100.0
2004-05-20 14:00:00,50.04,50.05,49.75,49.77,192800.0,40.0606,40.0686,39.8284,39.8444,192800.0
2004-05-20 14:30:00,49.78,49.84,49.54,49.61,284200.0,39.8524,39.9005,39.6603,39.7163,284200.0
2004-05-20 15:00:00,49.6,49.9,49.54,49.76,321400.0,39.7083,39.9485,39.6603,39.8364,321400.0
2004-05-20 15:30:00,49.76,49.86,49.72,49.76,203800.0,39.8364,39.9165,39.8044,39.8364,203800.0
2004-05-21 09:30:00,50.13,50.58,50.02,50.06,157300.0,40.1326,40.4929,40.0446,40.0766,157300.0
2004-05-21 10:00:00,50.06,50.2,49.99,50.03,75500.0,40.0766,40.1887,40.0206,40.0526,75500.0
2004-05-21 10:30:00,50.03,50.35,50.03,50.31,70600.0,40.0526,40.3088,40.0526,40.2767,70600.0
2004-05-21 11:00:00,50.31,50.57,50.23,50.57,89100.0,40.2767,40.4849,40.2127,40.4849,89100.0
2004-05-21 11:30:00,50.57,50.7,50.52,50.68,77200.0,40.4849,40.589,40.4449,40.573,77200.0
2004-05-21 12:00:00,50.65,50.8,50.6,50.7,71900.0,40.5489,40.669,40.5089,40.589,71900.0
2004-05-21 12:30:00,50.69,50.7,50.6,50.64,19800.0,40.581,40.589,40.5089,40.5409,19800.0
2004-05-21 13:00:00,50.65,50.68,50.59,50.63,35900.0,40.5489,40.573,40.5009,40.5329,35900.0
2004-05-21 13:30:00,50.63,50.75,50.52,50.71,119800.0,40.5329,40.629,40.4449,40.597,119800.0
2004-05-21 14:00:00,50.71,50.73,50.63,50.67,64800.0,40.597,40.613,40.5329,40.565,64800.0
2004-05-21 14:30:00,50.65,50.74,50.4,50.49,150300.0,40.5489,40.621,40.3488,40.4208,150300.0
2004-05-21 15:00:00,50.49,50.69,50.48,50.64,124500.0,40.4208,40.581,40.4128,40.5409,124500.0
2004-05-21 15:30:00,50.65,50.74,50.52,50.68,203900.0,40.5489,40.621,40.4449,40.573,203900.0
2004-05-24 09:30:00,51.2,51.22,50.9,50.96,124100.0,40.9893,41.0053,40.7491,40.7971,124100.0
2004-05-24 10:00:00,50.96,51.02,50.66,50.79,67200.0,40.7971,40.8452,40.5569,40.661,67200.0
2004-05-24 10:30:00,50.78,50.9,50.76,50.82,68000.0,40.653,40.7491,40.637,40.685,68000.0
2004-05-24 11:00:00,50.82,50.89,50.57,50.62,110000.0,40.685,40.7411,40.4849,40.5249,110000.0
2004-05-24 11:30:00,50.64,50.73,50.6,50.68,65700.0,40.5409,40.613,40.5089,40.573,65700.0
2004-05-24 12:00:00,50.64,50.77,50.6,50.62,61500.0,40.5409,40.645,40.5089,40.5249,61500.0
2004-05-24 12:30:00,50.62,50.63,50.48,50.48,57100.0,40.5249,40.5329,40.4128,40.4128,57100.0
2004-05-24 13:00:00,50.48,50.6,50.48,50.54,59500.0,40.4128,40.5089,40.4128,40.4609,59500.0
2004-05-24 13:30:00,50.55,50.73,50.55,50.64,48200.0,40.4689,40.613,40.4689,40.5409,48200.0
2004-05-24 14:00:00,50.62,50.62,50.59,50.6,75000.0,40.5249,40.5249,40.5009,40.5089,75000.0
2004-05-24 14:30:00,50.61,50.61,50.48,50.51,74200.0,40.5169,40.5169,40.4128,40.4369,74200.0
2004-05-24 15:00:00,50.51,50.57,50.49,50.52,93000.0,40.4369,40.4849,40.4208,40.4449,93000.0
2004-05-24 15:30:00,50.52,50.56,50.47,50.49,97300.0,40.4449,40.4769,40.4048,40.4208,97300.0
2004-05-25 09:30:00,50.23,50.33,50.04,50.19,202900.0,40.2127,40.2928,40.0606,40.1807,202900.0
2004-05-25 10:00:00,50.17,50.52,50.12,50.46,146800.0,40.1647,40.4449,40.1246,40.3968,146800.0
2004-05-25 10:30:00,50.48,50.56,50.32,50.45,64100.0,40.4128,40.4769,40.2848,40.3888,64100.0
2004-05-25 11:00:00,50.41,50.45,50.22,50.29,49600.0,40.3568,40.3888,40.2047,40.2607,49600.0
2004-05-25 11:30:00,50.3,50.55,50.29,50.42,67000.0,40.2687,40.4689,40.2607,40.3648,67000.0
2004-05-25 12:00:00,50.47,50.69,50.4,50.64,65200.0,40.4048,40.581,40.3488,40.5409,65200.0
2004-05-25 12:30:00,50.64,50.79,50.64,50.79,81300.0,40.5409,40.661,40.5409,40.661,81300.0
2004-05-25 13:00:00,50.79,50.82,50.58,50.59,75100.0,40.661,40.685,40.4929,40.5009,75100.0
2004-05-25 13:30:00,50.59,50.82,50.59,50.79,58300.0,40.5009,40.685,40.5009,40.661,58300.0
2004-05-25 14:00:00,50.79,50.79,50.62,50.63,87700.0,40.661,40.661,40.5249,40.5329,87700.0
2004-05-25 14:30:00,50.63,50.67,50.57,50.58,69000.0,40.5329,40.565,40.4849,40.4929,69000.0
2004-05-25 15:00:00,50.58,50.61,50.51,50.6,119200.0,40.4929,40.5169,40.4369,40.5089,119200.0
2004-05-25 15:30:00,50.6,50.6,50.49,50.49,186800.0,40.5089,40.5089,40.4208,40.4208,186800.0
2004-05-26 09:30:00,50.53,50.9,50.36,50.64,138700.0,40.4529,40.7491,40.3168,40.5409,138700.0
2004-05-26 10:00:00,50.64,51.17,50.55,51.17,150800.0,40.5409,40.9652,40.4689,40.9652,150800.0
2004-05-26 10:30:00,51.17,51.3,51.16,51.24,144500.0,40.9652,41.0693,40.9572,41.0213,144500.0
2004-05-26 11:00:00,51.23,51.24,51.08,51.1,151500.0,41.0133,41.0213,40.8932,40.9092,151500.0
2004-05-26 11:30:00,51.1,51.15,50.95,51.13,130800.0,40.9092,40.9492,40.7891,40.9332,130800.0
2004-05-26 12:00:00,51.13,51.3,51.09,51.13,179400.0,40.9332,41.0693,40.9012,40.9332,179400.0
2004-05-26 12:30:00,51.14,51.14,50.99,51.04,114500.0,40.9412,40.9412,40.8211,40.8612,114500.0
2004-05-26 13:00:00,51.1,51.17,50.98,51.14,109000.0,40.9092,40.9652,40.8131,40.9412,109000.0
2004-05-26 13:30:00,51.14,51.18,51.03,51.04,40100.0,40.9412,40.9732,40.8532,40.8612,40100.0
2004-05-26 14:00:00,51.04,51.04,50.92,50.95,56700.0,40.8612,40.8612,40.7651,40.7891,56700.0
2004-05-26 14:30:00,50.96,51.05,50.92,50.96,119100.0,40.7971,40.8692,40.7651,40.7971,119100.0
2004-05-26 15:00:00,50.96,50.97,50.71,50.71,98400.0,40.7971,40.8051,40.597,40.597,98400.0
2004-05-26 15:30:00,50.71,50.84,50.62,50.84,179800.0,40.597,40.701,40.5249,40.701,179800.0
2004-05-27 09:30:00,50.76,51.0,50.75,50.98,96300.0,40.637,40.8291,40.629,40.8131,96300.0
2004-05-27 10:00:00,50.98,51.07,50.83,51.0,119100.0,40.8131,40.8852,40.693,40.8291,119100.0
2004-05-27 10:30:00,50.99,51.27,50.99,51.21,115400.0,40.8211,41.0453,40.8211,40.9973,115400.0
2004-05-27 11:00:00,51.23,51.33,50.94,51.14,103000.0,41.0133,41.0933,40.7811,40.9412,103000.0
2004-05-27 11:30:00,51.14,51.15,50.97,50.99,74000.0,40.9412,40.9492,40.8051,40.8211,74000.0
2004-05-27 12:00:00,50.99,50.99,50.8,50.95,69200.0,40.8211,40.8211,40.669,40.7891,69200.0
2004-05-27 12:30:00,50.95,50.95,50.86,50.9,48200.0,40.7891,40.7891,40.7171,40.7491,48200.0
2004-05-27 13:00:00,50.9,50.95,50.8,50.89,73600.0,40.7491,40.7891,40.669,40.7411,73600.0
2004-05-27 13:30:00,50.88,51.0,50.88,50.93,81000.0,40.7331,40.8291,40.7331,40.7731,81000.0
2004-05-27 14:00:00,50.93,51.05,50.92,51.04,85600.0,40.7731,40.8692,40.7651,40.8612,85600.0
2004-05-27 14:30:00,51.05,51.05,50.98,51.01,103800.0,40.8692,40.8692,40.8131,40.8371,103800.0
2004-05-27 15:00:00,51.01,51.01,50.85,50.99,65300.0,40.8371,40.8371,40.7091,40.8211,65300.0
2004-05-27 15:30:00,50.99,51.1,50.98,51.0,156000.0,40.8211,40.9092,40.8131,40.8291,156000.0
2004-05-28 09:30:00,51.0,51.09,50.81,51.07,62700.0,40.8291,40.9012,40.677,40.8852,62700.0
2004-05-28 10:00:00,51.07,51.12,50.85,50.91,62200.0,40.8852,40.9252,40.7091,40.7571,62200.0
2004-05-28 10:30:00,50.91,50.98,50.88,50.92,32700.0,40.7571,40.8131,40.7331,40.7651,32700.0
2004-05-28 11:00:00,50.93,50.99,50.82,50.99,39600.0,40.7731,40.8211,40.685,40.8211,39600.0
2004-05-28 11:30:00,50.98,51.03,50.96,50.99,32200.0,40.8131,40.8532,40.7971,40.8211,32200.0
2004-05-28 12:00:00,50.99,51.03,50.98,51.03,25100.0,40.8211,40.8532,40.8131,40.8532,25100.0
2004-05-28 12:30:00,51.01,51.03,50.97,50.98,30800.0,40.8371,40.8532,40.8051,40.8131,30800.0
2004-05-28 13:00:00,50.99,51.02,50.9,50.9,14900.0,40.8211,40.8452,40.7491,40.7491,14900.0
2004-05-28 13:30:00,50.91,50.98,50.85,50.93,24600.0,40.7571,40.8131,40.7091,40.7731,24600.0
2004-05-28 14:00:00,50.93,51.02,50.86,50.99,25200.0,40.7731,40.8452,40.7171,40.8211,25200.0
2004-05-28 14:30:00,51.0,51.1,50.96,51.08,88000.0,40.8291,40.9092,40.7971,40.8932,88000.0
2004-05-28 15:00:00,51.07,51.1,50.85,51.02,56800.0,40.8852,40.9092,40.7091,40.8452,56800.0
2004-05-28 15:30:00,51.01,51.06,50.89,50.91,97700.0,40.8371,40.8772,40.7411,40.7571,97700.0
2004-06-01 09:30:00,51.0,51.45,50.89,51.25,118500.0,40.8291,41.1894,40.7411,41.0293,118500.0
2004-06-01 10:00:00,51.3,51.37,50.99,51.02,97000.0,41.0693,41.1254,40.8211,40.8452,97000.0
2004-06-01 10:30:00,51.02,51.25,51.01,51.11,60500.0,40.8452,41.0293,40.8371,40.9172,60500.0
2004-06-01 11:00:00,51.09,51.14,51.02,51.06,53200.0,40.9012,40.9412,40.8452,40.8772,53200.0
2004-06-01 11:30:00,51.06,51.16,51.03,51.1,56600.0,40.8772,40.9572,40.8532,40.9092,56600.0
2004-06-01 12:00:00,51.16,51.34,51.15,51.18,64000.0,40.9572,41.1013,40.9492,40.9732,64000.0
2004-06-01 12:30:00,51.22,51.32,51.17,51.19,52800.0,41.0053,41.0853,40.9652,40.9812,52800.0
2004-06-01 13:00:00,51.18,51.28,51.12,51.27,53000.0,40.9732,41.0533,40.9252,41.0453,53000.0
2004-06-01 13:30:00,51.27,51.27,51.14,51.21,66600.0,41.0453,41.0453,40.9412,40.9973,66600.0
2004-06-01 14:00:00,51.21,51.35,51.19,51.22,59900.0,40.9973,41.1093,40.9812,41.0053,59900.0
2004-06-01 14:30:00,51.22,51.48,51.18,51.47,71800.0,41.0053,41.2134,40.9732,41.2054,71800.0
2004-06-01 15:00:00,51.48,51.64,51.47,51.57,121200.0,41.2134,41.3415,41.2054,41.2855,121200.0
2004-06-01 15:30:00,51.58,51.95,51.58,51.86,134600.0,41.2935,41.5897,41.2935,41.5176,134600.0
2004-06-02 09:30:00,52.07,52.26,52.01,52.26,173600.0,41.6858,41.8379,41.6377,41.8379,173600.0
2004-06-02 10:00:00,52.26,52.33,52.05,52.05,137700.0,41.8379,41.8939,41.6697,41.6697,137700.0
2004-06-02 10:30:00,52.05,52.25,52.02,52.12,77500.0,41.6697,41.8299,41.6457,41.7258,77500.0
2004-06-02 11:00:00,52.12,52.13,52.02,52.05,64300.0,41.7258,41.7338,41.6457,41.6697,64300.0
2004-06-02 11:30:00,52.05,52.12,51.92,51.99,55000.0,41.6697,41.7258,41.5657,41.6217,55000.0
2004-06-02 12:00:00,51.99,52.06,51.97,52.0,54800.0,41.6217,41.6777,41.6057,41.6297,54800.0
2004-06-02 12:30:00,52.0,52.02,51.94,51.98,49600.0,41.6297,41.6457,41.5817,41.6137,49600.0
2004-06-02 13:00:00,51.96,52.06,51.95,52.0,37300.0,41.5977,41.6777,41.5897,41.6297,37300.0
2004-06-02 13:30:00,51.99,52.14,51.99,52.13,65200.0,41.6217,41.7418,41.6217,41.7338,65200.0
2004-06-02 14:00:00,52.13,52.4,52.08,52.4,97200.0,41.7338,41.9499,41.6938,41.9499,97200.0
2004-06-02 14:30:00,52.39,52.45,52.24,52.4,108900.0,41.9419,41.99,41.8218,41.9499,108900.0
2004-06-02 15:00:00,52.39,52.39,52.21,52.23,128800.0,41.9419,41.9419,41.7978,41.8138,128800.0
2004-06-02 15:30:00,52.21,52.25,52.12,52.15,108600.0,41.7978,41.8299,41.7258,41.7498,108600.0
2004-06-03 09:30:00,52.17,52.17,52.0,52.09,67800.0,41.7658,41.7658,41.6297,41.7018,67800.0
2004-06-03 10:00:00,52.09,52.1,51.87,51.96,76900.0,41.7018,41.7098,41.5256,41.5977,76900.0
2004-06-03 10:30:00,51.97,52.1,51.93,51.95,49400.0,41.6057,41.7098,41.5737,41.5897,49400.0
2004-06-03 11:00:00,51.94,52.07,51.92,52.07,135100.0,41.5817,41.6858,41.5657,41.6858,135100.0
2004-06-03 11:30:00,52.12,52.3,52.09,52.23,63900.0,41.7258,41.8699,41.7018,41.8138,63900.0
2004-06-03 12:00:00,52.23,52.33,52.11,52.28,83600.0,41.8138,41.8939,41.7178,41.8539,83600.0
2004-06-03 12:30:00,52.27,52.29,52.21,52.21,34000.0,41.8459,41.8619,41.7978,41.7978,34000.0
2004-06-03 13:00:00,52.21,52.28,52.16,52.23,42600.0,41.7978,41.8539,41.7578,41.8138,42600.0
2004-06-03 13:30:00,52.22,52.29,52.21,52.25,61300.0,41.8058,41.8619,41.7978,41.8299,61300.0
2004-06-03 14:00:00,52.24,52.27,52.18,52.2,347800.0,41.8218,41.8459,41.7738,41.7898,347800.0
2004-06-03 14:30:00,52.19,52.32,52.19,52.29,65000.0,41.7818,41.8859,41.7818,41.8619,65000.0
2004-06-03 15:00:00,52.3,52.36,52.23,52.26,67100.0,41.8699,41.9179,41.8138,41.8379,67100.0
2004-06-03 15:30:00,52.26,52.31,52.21,52.21,172200.0,41.8379,41.8779,41.7978,41.7978,172200.0
2004-06-04 09:30:00,52.6,52.74,52.39,52.42,134700.0,42.1101,42.2221,41.9419,41.966,134700.0
2004-06-04 10:00:00,52.39,52.61,52.26,52.52,128000.0,41.9419,42.1181,41.8379,42.046,128000.0
2004-06-04 10:30:00,52.52,52.56,52.27,52.29,102700.0,42.046,42.078,41.8459,41.8619,102700.0
2004-06-04 11:00:00,52.28,52.44,52.28,52.4,54300.0,41.8539,41.982,41.8539,41.9499,54300.0
2004-06-04 11:30:00,52.37,52.5,52.37,52.5,41900.0,41.9259,42.03,41.9259,42.03,41900.0
2004-06-04 12:00:00,52.49,52.61,52.48,52.6,191700.0,42.022,42.1181,42.014,42.1101,191700.0
2004-06-04 12:30:00,52.6,52.84,52.6,52.79,116100.0,42.1101,42.3022,42.1101,42.2622,116100.0
2004-06-04 13:00:00,52.79,52.79,52.63,52.7,40400.0,42.2622,42.2622,42.1341,42.1901,40400.0
2004-06-04 13:30:00,52.68,52.77,52.66,52.73,48900.0,42.1741,42.2462,42.1581,42.2141,48900.0
2004-06-04 14:00:00,52.73,52.75,52.69,52.72,110000.0,42.2141,42.2301,42.1821,42.2061,110000.0
2004-06-04 14:30:00,52.72,52.87,52.72,52.81,127600.0,42.2061,42.3262,42.2061,42.2782,127600.0
2004-06-04 15:00:00,52.8,52.87,52.74,52.78,83400.0,42.2702,42.3262,42.2221,42.2542,83400.0
2004-06-04 15:30:00,52.76,52.81,52.66,52.68,269000.0,42.2381,42.2782,42.1581,42.1741,269000.0
2004-06-07 09:30:00,53.47,53.5,53.05,53.38,144000.0,42.8066,42.8306,42.4703,42.7345,144000.0
2004-06-07 10:00:00,53.38,53.42,53.26,53.38,111500.0,42.7345,42.7665,42.6384,42.7345,111500.0
2004-06-07 10:30:00,53.38,53.64,53.34,53.46,133100.0,42.7345,42.9426,42.7025,42.7985,133100.0
2004-06-07 11:00:00,53.41,53.46,53.29,53.38,78400.0,42.7585,42.7985,42.6624,42.7345,78400.0
2004-06-07 11:30:00,53.37,53.46,53.36,53.44,76200.0,42.7265,42.7985,42.7185,42.7825,76200.0
2004-06-07 12:00:00,53.45,53.51,53.42,53.44,44200.0,42.7905,42.8386,42.7665,42.7825,44200.0
2004-06-07 12:30:00,53.44,53.44,53.35,53.38,49400.0,42.7825,42.7825,42.7105,42.7345,49400.0
2004-06-07 13:00:00,53.37,53.41,53.33,53.4,56800.0,42.7265,42.7585,42.6945,42.7505,56800.0
2004-06-07 13:30:00,53.4,53.42,53.38,53.4,40600.0,42.7505,42.7665,42.7345,42.7505,40600.0
2004-06-07 14:00:00,53.4,53.4,53.31,53.31,25800.0,42.7505,42.7505,42.6785,42.6785,25800.0
2004-06-07 14:30:00,53.31,53.48,53.27,53.45,171600.0,42.6785,42.8146,42.6464,42.7905,171600.0
2004-06-07 15:00:00,53.44,53.59,53.42,53.59,97400.0,42.7825,42.9026,42.7665,42.9026,97400.0
2004-06-07 15:30:00,53.6,53.6,53.5,53.58,100900.0,42.9106,42.9106,42.8306,42.8946,100900.0
2004-06-08 09:30:00,53.84,53.97,53.54,53.57,117200.0,43.1028,43.2068,42.8626,42.8866,117200.0
2004-06-08 10:00:00,53.58,53.59,53.4,53.45,71600.0,42.8946,42.9026,42.7505,42.7905,71600.0
2004-06-08 10:30:00,53.46,53.48,53.3,53.36,64500.0,42.7985,42.8146,42.6705,42.7185,64500.0
2004-06-08 11:00:00,53.36,53.44,53.35,53.43,63600.0,42.7185,42.7825,42.7105,42.7745,63600.0
2004-06-08 11:30:00,53.43,53.44,53.37,53.42,40800.0,42.7745,42.7825,42.7265,42.7665,40800.0
2004-06-08 12:00:00,53.43,53.57,53.38,53.55,148400.0,42.7745,42.8866,42.7345,42.8706,148400.0
2004-06-08 12:30:00,53.55,53.6,53.49,53.58,48800.0,42.8706,42.9106,42.8226,42.8946,48800.0
2004-06-08 13:00:00,53.59,53.68,53.59,53.66,77000.0,42.9026,42.9747,42.9026,42.9587,77000.0
2004-06-08 13:30:00,53.66,53.74,53.62,53.69,55200.0,42.9587,43.0227,42.9266,42.9827,55200.0
2004-06-08 14:00:00,53.69,53.69,53.59,53.63,156700.0,42.9827,42.9827,42.9026,42.9346,156700.0
2004-06-08 14:30:00,53.63,53.76,53.63,53.72,120700.0,42.9346,43.0387,42.9346,43.0067,120700.0
2004-06-08 15:00:00,53.72,53.84,53.64,53.81,145500.0,43.0067,43.1028,42.9426,43.0787,145500.0
2004-06-08 15:30:00,53.81,54.05,53.8,53.99,190900.0,43.0787,43.2709,43.0707,43.2228,190900.0
2004-06-09 09:30:00,54.26,54.26,54.0,54.08,130700.0,43.439,43.439,43.2309,43.2949,130700.0
2004-06-09 10:00:00,54.08,54.28,54.0,54.01,81800.0,43.2949,43.455,43.2309,43.2389,81800.0
2004-06-09 10:30:00,54.02,54.03,53.9,53.96,68900.0,43.2469,43.2549,43.1508,43.1988,68900.0
2004-06-09 11:00:00,53.96,53.99,53.78,53.92,43500.0,43.1988,43.2228,43.0547,43.1668,43500.0
2004-06-09 11:30:00,53.92,54.05,53.9,53.94,38300.0,43.1668,43.2709,43.1508,43.1828,38300.0
2004-06-09 12:00:00,53.98,53.99,53.9,53.97,35700.0,43.2148,43.2228,43.1508,43.2068,35700.0
2004-06-09 12:30:00,53.95,53.99,53.89,53.93,38800.0,43.1908,43.2228,43.1428,43.1748,38800.0
2004-06-09 13:00:00,53.93,53.94,53.86,53.87,43400.0,43.1748,43.1828,43.1188,43.1268,43400.0
2004-06-09 13:30:00,53.87,53.91,53.82,53.82,58300.0,43.1268,43.1588,43.0868,43.0868,58300.0
2004-06-09 14:00:00,53.83,53.9,53.76,53.87,59700.0,43.0948,43.1508,43.0387,43.1268,59700.0
2004-06-09 14:30:00,53.86,53.89,53.77,53.87,52800.0,43.1188,43.1428,43.0467,43.1268,52800.0
2004-06-09 15:00:00,53.86,53.86,53.71,53.76,67900.0,43.1188,43.1188,42.9987,43.0387,67900.0
2004-06-09 15:30:00,53.75,53.88,53.71,53.82,129000.0,43.0307,43.1348,42.9987,43.0868,129000.0
2004-06-10 09:30:00,54.45,54.45,54.06,54.2,129200.0,43.5911,43.5911,43.2789,43.391,129200.0
2004-06-10 10:00:00,54.19,54.25,54.16,54.2,73600.0,43.383,43.431,43.3589,43.391,73600.0
2004-06-10 10:30:00,54.2,54.24,54.16,54.18,50800.0,43.391,43.423,43.3589,43.375,50800.0
2004-06-10 11:00:00,54.16,54.18,54.05,54.1,53200.0,43.3589,43.375,43.2709,43.3109,53200.0
2004-06-10 11:30:00,54.1,54.21,54.04,54.11,55300.0,43.3109,43.399,43.2629,43.3189,55300.0
2004-06-10 12:00:00,54.11,54.15,54.07,54.15,40400.0,43.3189,43.3509,43.2869,43.3509,40400.0
2004-06-10 12:30:00,54.15,54.18,54.06,54.09,25000.0,43.3509,43.375,43.2789,43.3029,25000.0
2004-06-10 13:00:00,54.07,54.15,54.05,54.1,32000.0,43.2869,43.3509,43.2709,43.3109,32000.0
2004-06-10 13:30:00,54.12,54.16,54.05,54.12,52300.0,43.3269,43.3589,43.2709,43.3269,52300.0
2004-06-10 14:00:00,54.12,54.21,54.08,54.21,59500.0,43.3269,43.399,43.2949,43.399,59500.0
2004-06-10 14:30:00,54.21,54.38,54.16,54.35,141300.0,43.399,43.5351,43.3589,43.5111,141300.0
2004-06-10 15:00:00,54.35,54.46,54.33,54.39,148200.0,43.5111,43.5991,43.495,43.5431,148200.0
2004-06-10 15:30:00,54.38,54.42,54.29,54.42,130900.0,43.5351,43.5671,43.463,43.5671,130900.0
2004-06-14 09:30:00,54.36,54.51,54.29,54.39,119800.0,43.5191,43.6391,43.463,43.5431,119800.0
2004-06-14 10:00:00,54.41,54.7,54.39,54.52,65000.0,43.5591,43.7913,43.5431,43.6472,65000.0
2004-06-14 10:30:00,54.52,54.6,54.34,54.34,56500.0,43.6472,43.7112,43.503,43.503,56500.0
2004-06-14 11:00:00,54.36,54.4,54.21,54.26,58500.0,43.5191,43.5511,43.399,43.439,58500.0
2004-06-14 11:30:00,54.28,54.38,54.22,54.38,28700.0,43.455,43.5351,43.407,43.5351,28700.0
2004-06-14 12:00:00,54.36,54.45,54.3,54.42,35500.0,43.5191,43.5911,43.471,43.5671,35500.0
2004-06-14 12:30:00,54.41,54.42,54.34,54.4,40200.0,43.5591,43.5671,43.503,43.5511,40200.0
2004-06-14 13:00:00,54.4,54.51,54.33,54.33,40600.0,43.5511,43.6391,43.495,43.495,40600.0
2004-06-14 13:30:00,54.33,54.39,54.28,54.39,50800.0,43.495,43.5431,43.455,43.5431,50800.0
2004-06-14 14:00:00,54.41,54.45,54.3,54.41,384400.0,43.5591,43.5911,43.471,43.5591,384400.0
2004-06-14 14:30:00,54.39,54.39,54.18,54.19,69400.0,43.5431,43.5431,43.375,43.383,69400.0
2004-06-14 15:00:00,54.18,54.21,54.02,54.07,139200.0,43.375,43.399,43.2469,43.2869,139200.0
2004-06-14 15:30:00,54.07,54.17,53.99,54.04,260600.0,43.2869,43.367,43.2228,43.2629,260600.0
2004-06-15 09:30:00,54.5,54.5,54.15,54.15,125700.0,43.6311,43.6311,43.3509,43.3509,125700.0
2004-06-15 10:00:00,54.17,54.42,54.15,54.32,106100.0,43.367,43.5671,43.3509,43.487,106100.0
2004-06-15 10:30:00,54.31,54.34,54.08,54.11,137900.0,43.479,43.503,43.2949,43.3189,137900.0
2004-06-15 11:00:00,54.13,54.25,54.1,54.22,73400.0,43.3349,43.431,43.3109,43.407,73400.0
2004-06-15 11:30:00,54.26,54.37,54.25,54.31,77300.0,43.439,43.5271,43.431,43.479,77300.0
2004-06-15 12:00:00,54.3,54.34,54.23,54.34,53700.0,43.471,43.503,43.415,43.503,53700.0
2004-06-15 12:30:00,54.34,54.39,54.3,54.32,65300.0,43.503,43.5431,43.471,43.487,65300.0
2004-06-15 13:00:00,54.31,54.39,54.25,54.29,74400.0,43.479,43.5431,43.431,43.463,74400.0
2004-06-15 13:30:00,54.3,54.33,54.2,54.22,81600.0,43.471,43.495,43.391,43.407,81600.0
2004-06-15 14:00:00,54.22,54.27,54.16,54.19,47200.0,43.407,43.447,43.3589,43.383,47200.0
2004-06-15 14:30:00,54.19,54.2,54.13,54.17,67200.0,43.383,43.391,43.3349,43.367,67200.0
2004-06-15 15:00:00,54.16,54.2,54.0,54.13,78700.0,43.3589,43.391,43.2309,43.3349,78700.0
2004-06-15 15:30:00,54.12,54.25,54.1,54.23,124900.0,43.3269,43.431,43.3109,43.415,124900.0
2004-06-16 09:30:00,54.18,54.44,53.89,53.89,80600.0,43.375,43.5831,43.1428,43.1428,80600.0
2004-06-16 10:00:00,53.88,53.89,53.51,53.64,135900.0,43.1348,43.1428,42.8386,42.9426,135900.0
2004-06-16 10:30:00,53.64,54.13,53.59,54.11,88800.0,42.9426,43.3349,42.9026,43.3189,88800.0
2004-06-16 11:00:00,54.11,54.2,54.01,54.1,43600.0,43.3189,43.391,43.2389,43.3109,43600.0
2004-06-16 11:30:00,54.1,54.13,54.0,54.12,34400.0,43.3109,43.3349,43.2309,43.3269,34400.0
2004-06-16 12:00:00,54.12,54.13,54.0,54.03,35400.0,43.3269,43.3349,43.2309,43.2549,35400.0
2004-06-16 12:30:00,54.03,54.17,53.97,54.15,51000.0,43.2549,43.367,43.2068,43.3509,51000.0
2004-06-16 13:00:00,54.15,54.28,54.11,54.25,104800.0,43.3509,43.455,43.3189,43.431,104800.0
2004-06-16 13:30:00,54.25,54.29,54.21,54.29,294900.0,43.431,43.463,43.399,43.463,294900.0
2004-06-16 14:00:00,54.29,54.3,54.15,54.17,201500.0,43.463,43.471,43.3509,43.367,201500.0
2004-06-16 14:30:00,54.16,54.23,54.15,54.17,37500.0,43.3589,43.415,43.3509,43.367,37500.0
2004-06-16 15:00:00,54.16,54.17,54.1,54.15,316900.0,43.3589,43.367,43.3109,43.3509,316900.0
2004-06-16 15:30:00,54.12,54.16,54.09,54.1,317300.0,43.3269,43.3589,43.3029,43.3109,317300.0
2004-06-17 09:30:00,54.09,54.1,53.56,53.57,143100.0,43.3029,43.3109,42.8786,42.8866,143100.0
2004-06-17 10:00:00,53.58,53.81,53.39,53.78,136500.0,42.8946,43.0787,42.7425,43.0547,136500.0
2004-06-17 10:30:00,53.78,53.87,53.58,53.81,96400.0,43.0547,43.1268,42.8946,43.0787,96400.0
2004-06-17 11:00:00,53.8,53.88,53.73,53.74,52400.0,43.0707,43.1348,43.0147,43.0227,52400.0
2004-06-17 11:30:00,53.71,53.92,53.64,53.89,90000.0,42.9987,43.1668,42.9426,43.1428,90000.0
2004-06-17 12:00:00,53.9,53.93,53.85,53.85,58200.0,43.1508,43.1748,43.1108,43.1108,58200.0
2004-06-17 12:30:00,53.86,53.86,53.73,53.73,47700.0,43.1188,43.1188,43.0147,43.0147,47700.0
2004-06-17 13:00:00,53.74,53.96,53.73,53.95,109300.0,43.0227,43.1988,43.0147,43.1908,109300.0
2004-06-17 13:30:00,53.94,53.97,53.85,53.87,104400.0,43.1828,43.2068,43.1108,43.1268,104400.0
2004-06-17 14:00:00,53.86,53.93,53.78,53.84,49700.0,43.1188,43.1748,43.0547,43.1028,49700.0
2004-06-17 14:30:00,53.83,53.88,53.8,53.86,75900.0,43.0948,43.1348,43.0707,43.1188,75900.0
2004-06-17 15:00:00,53.82,54.04,53.8,53.93,101700.0,43.0868,43.2629,43.0707,43.1748,101700.0
2004-06-17 15:30:00,53.93,54.13,53.92,54.06,96500.0,43.1748,43.3349,43.1668,43.2789,96500.0
2004-06-18 09:30:00,53.82,54.0,53.81,53.96,132600.0,43.0868,43.2309,43.0787,43.1988,132600.0
2004-06-18 10:00:00,53.94,54.4,53.94,54.29,57400.0,43.1828,43.5511,43.1828,43.463,57400.0
2004-06-18 10:30:00,54.35,54.52,54.27,54.41,68400.0,43.5111,43.6472,43.447,43.5591,68400.0
2004-06-18 11:00:00,54.41,54.5,54.37,54.48,68700.0,43.5591,43.6311,43.5271,43.6151,68700.0
2004-06-18 11:30:00,54.48,54.55,54.37,54.37,98600.0,43.6151,43.6712,43.5271,43.5271,98600.0
2004-06-18 12:00:00,54.37,54.56,54.37,54.55,113100.0,43.5271,43.6792,43.5271,43.6712,113100.0
2004-06-18 12:30:00,54.56,54.67,54.54,54.67,45400.0,43.6792,43.7672,43.6632,43.7672,45400.0
2004-06-18 13:00:00,54.68,54.91,54.68,54.84,80400.0,43.7752,43.9594,43.7752,43.9033,80400.0
2004-06-18 13:30:00,54.85,55.09,54.84,54.96,76700.0,43.9113,44.1035,43.9033,43.9994,76700.0
2004-06-18 14:00:00,54.98,55.06,54.94,55.04,50600.0,44.0154,44.0795,43.9834,44.0634,50600.0
2004-06-18 14:30:00,55.04,55.04,54.5,54.56,56000.0,44.0634,44.0634,43.6311,43.6792,56000.0
2004-06-18 15:00:00,54.54,54.6,54.5,54.51,84800.0,43.6632,43.7112,43.6311,43.6391,84800.0
2004-06-18 15:30:00,54.51,54.54,54.28,54.29,166900.0,43.6391,43.6632,43.455,43.463,166900.0
2004-06-21 09:30:00,54.49,54.49,54.32,54.49,97600.0,43.6231,43.6231,43.487,43.6231,97600.0
2004-06-21 10:00:00,54.49,54.78,54.49,54.75,83100.0,43.6231,43.8553,43.6231,43.8313,83100.0
2004-06-21 10:30:00,54.75,54.76,54.56,54.66,94500.0,43.8313,43.8393,43.6792,43.7592,94500.0
2004-06-21 11:00:00,54.65,54.78,54.6,54.76,94700.0,43.7512,43.8553,43.7112,43.8393,94700.0
2004-06-21 11:30:00,54.74,54.77,54.6,54.69,66200.0,43.8233,43.8473,43.7112,43.7832,66200.0
2004-06-21 12:00:00,54.69,54.69,54.49,54.57,135100.0,43.7832,43.7832,43.6231,43.6872,135100.0
2004-06-21 12:30:00,54.57,54.6,54.53,54.56,33100.0,43.6872,43.7112,43.6552,43.6792,33100.0
2004-06-21 13:00:00,54.56,54.7,54.56,54.62,66000.0,43.6792,43.7913,43.6792,43.7272,66000.0
2004-06-21 13:30:00,54.64,54.69,54.61,54.66,148700.0,43.7432,43.7832,43.7192,43.7592,148700.0
2004-06-21 14:00:00,54.66,54.73,54.66,54.67,65900.0,43.7592,43.8153,43.7592,43.7672,65900.0
2004-06-21 14:30:00,54.68,54.7,54.64,54.66,93800.0,43.7752,43.7913,43.7432,43.7592,93800.0
2004-06-21 15:00:00,54.66,54.71,54.41,54.43,154300.0,43.7592,43.7993,43.5591,43.5751,154300.0
2004-06-21 15:30:00,54.46,54.53,54.43,54.48,136900.0,43.5991,43.6552,43.5751,43.6151,136900.0
2004-06-22 09:30:00,54.55,54.86,54.5,54.54,160100.0,43.6712,43.9193,43.6311,43.6632,160100.0
2004-06-22 10:00:00,54.52,54.58,54.15,54.17,87100.0,43.6472,43.6952,43.3509,43.367,87100.0
2004-06-22 10:30:00,54.17,54.37,54.1,54.11,61300.0,43.367,43.5271,43.3109,43.3189,61300.0
2004-06-22 11:00:00,54.14,54.24,54.11,54.22,75200.0,43.3429,43.423,43.3189,43.407,75200.0
2004-06-22 11:30:00,54.23,54.35,54.22,54.34,128500.0,43.415,43.5111,43.407,43.503,128500.0
2004-06-22 12:00:00,54.35,54.45,54.34,54.36,122000.0,43.5111,43.5911,43.503,43.5191,122000.0
2004-06-22 12:30:00,54.36,54.55,54.36,54.48,72500.0,43.5191,43.6712,43.5191,43.6151,72500.0
2004-06-22 13:00:00,54.48,54.49,54.28,54.28,85600.0,43.6151,43.6231,43.455,43.455,85600.0
2004-06-22 13:30:00,54.28,54.28,54.18,54.19,63200.0,43.455,43.455,43.375,43.383,63200.0
2004-06-22 14:00:00,54.19,54.42,54.18,54.33,174600.0,43.383,43.5671,43.375,43.495,174600.0
2004-06-22 14:30:00,54.34,54.37,54.29,54.32,76200.0,43.503,43.5271,43.463,43.487,76200.0
2004-06-22 15:00:00,54.33,54.45,54.31,54.35,53100.0,43.495,43.5911,43.479,43.5111,53100.0
2004-06-22 15:30:00,54.35,54.52,54.3,54.43,103700.0,43.5111,43.6472,43.471,43.5751,103700.0
2004-06-23 09:30:00,54.51,54.64,54.13,54.24,93600.0,43.6391,43.7432,43.3349,43.423,93600.0
2004-06-23 10:00:00,54.26,54.27,53.94,53.96,96100.0,43.439,43.447,43.1828,43.1988,96100.0
2004-06-23 10:30:00,53.95,54.05,53.89,53.93,88600.0,43.1908,43.2709,43.1428,43.1748,88600.0
2004-06-23 11:00:00,53.93,54.15,53.89,53.96,89600.0,43.1748,43.3509,43.1428,43.1988,89600.0
2004-06-23 11:30:00,53.96,54.16,53.96,54.07,53100.0,43.1988,43.3589,43.1988,43.2869,53100.0
2004-06-23 12:00:00,54.06,54.24,54.02,54.19,73300.0,43.2789,43.423,43.2469,43.383,73300.0
2004-06-23 12:30:00,54.23,54.26,54.11,54.22,57600.0,43.415,43.439,43.3189,43.407,57600.0
2004-06-23 13:00:00,54.21,54.22,54.0,54.01,50700.0,43.399,43.407,43.2309,43.2389,50700.0
2004-06-23 13:30:00,53.98,54.06,53.9,53.94,58900.0,43.2148,43.2789,43.1508,43.1828,58900.0
2004-06-23 14:00:00,53.94,54.15,53.82,53.87,67500.0,43.1828,43.3509,43.0868,43.1268,67500.0
2004-06-23 14:30:00,53.86,54.08,53.86,54.08,44200.0,43.1188,43.2949,43.1188,43.2949,44200.0
2004-06-23 15:00:00,54.08,54.46,54.08,54.45,168800.0,43.2949,43.5991,43.2949,43.5911,168800.0
2004-06-23 15:30:00,54.44,54.7,54.4,54.59,142000.0,43.5831,43.7913,43.5511,43.7032,142000.0
2004-06-24 09:30:00,54.6,54.69,54.4,54.4,63300.0,43.7112,43.7832,43.5511,43.5511,63300.0
2004-06-24 10:00:00,54.39,54.7,54.35,54.49,137700.0,43.5431,43.7913,43.5111,43.6231,137700.0
2004-06-24 10:30:00,54.49,54.59,54.4,54.54,90800.0,43.6231,43.7032,43.5511,43.6632,90800.0
2004-06-24 11:00:00,54.54,54.71,54.53,54.66,58600.0,43.6632,43.7993,43.6552,43.7592,58600.0
2004-06-24 11:30:00,54.69,54.84,54.67,54.75,66100.0,43.7832,43.9033,43.7672,43.8313,66100.0
2004-06-24 12:00:00,54.75,54.92,54.73,54.9,56500.0,43.8313,43.9674,43.8153,43.9514,56500.0
2004-06-24 12:30:00,54.91,54.95,54.89,54.92,60300.0,43.9594,43.9914,43.9434,43.9674,60300.0
2004-06-24 13:00:00,54.91,54.99,54.87,54.99,61000.0,43.9594,44.0234,43.9274,44.0234,61000.0
2004-06-24 13:30:00,54.97,54.99,54.74,54.77,60000.0,44.0074,44.0234,43.8233,43.8473,60000.0
2004-06-24 14:00:00,54.76,54.79,54.65,54.67,70900.0,43.8393,43.8633,43.7512,43.7672,70900.0
2004-06-24 14:30:00,54.68,54.9,54.64,54.64,138400.0,43.7752,43.9514,43.7432,43.7432,138400.0
2004-06-24 15:00:00,54.63,54.71,54.49,54.63,87900.0,43.7352,43.7993,43.6231,43.7352,87900.0
2004-06-24 15:30:00,54.62,54.64,54.47,54.58,176400.0,43.7272,43.7432,43.6071,43.6952,176400.0
2004-06-25 09:30:00,54.56,54.88,54.54,54.59,86100.0,43.6792,43.9354,43.6632,43.7032,86100.0
2004-06-25 10:00:00,54.6,54.8,54.52,54.56,69800.0,43.7112,43.8713,43.6472,43.6792,69800.0
2004-06-25 10:30:00,54.56,54.8,54.56,54.71,56400.0,43.6792,43.8713,43.6792,43.7993,56400.0
2004-06-25 11:00:00,54.71,54.82,54.7,54.82,45900.0,43.7993,43.8873,43.7913,43.8873,45900.0
2004-06-25 11:30:00,54.82,55.0,54.78,54.79,91100.0,43.8873,44.0314,43.8553,43.8633,91100.0
2004-06-25 12:00:00,54.8,54.82,54.71,54.78,58500.0,43.8713,43.8873,43.7993,43.8553,58500.0
2004-06-25 12:30:00,54.77,55.0,54.77,54.91,71800.0,43.8473,44.0314,43.8473,43.9594,71800.0
2004-06-25 13:00:00,54.91,55.02,54.9,54.97,55000.0,43.9594,44.0474,43.9514,44.0074,55000.0
2004-06-25 13:30:00,54.97,55.07,54.86,54.86,61000.0,44.0074,44.0875,43.9193,43.9193,61000.0
2004-06-25 14:00:00,54.85,54.86,54.66,54.75,68100.0,43.9113,43.9193,43.7592,43.8313,68100.0
2004-06-25 14:30:00,54.74,54.85,54.71,54.75,86900.0,43.8233,43.9113,43.7993,43.8313,86900.0
2004-06-25 15:00:00,54.76,54.79,54.67,54.75,103000.0,43.8393,43.8633,43.7672,43.8313,103000.0
2004-06-25 15:30:00,54.75,55.02,54.75,54.94,118600.0,43.8313,44.0474,43.8313,43.9834,118600.0
2004-06-28 09:30:00,55.76,55.94,55.3,55.31,171500.0,44.6399,44.784,44.2716,44.2796,171500.0
2004-06-28 10:00:00,55.31,55.32,55.06,55.13,124700.0,44.2796,44.2876,44.0795,44.1355,124700.0
2004-06-28 10:30:00,55.13,55.15,54.78,54.79,110700.0,44.1355,44.1515,43.8553,43.8633,110700.0
2004-06-28 11:00:00,54.79,54.8,54.54,54.63,104400.0,43.8633,43.8713,43.6632,43.7352,104400.0
2004-06-28 11:30:00,54.63,54.72,54.45,54.62,130300.0,43.7352,43.8073,43.5911,43.7272,130300.0
2004-06-28 12:00:00,54.61,54.73,54.57,54.66,60300.0,43.7192,43.8153,43.6872,43.7592,60300.0
2004-06-28 12:30:00,54.66,54.72,54.6,54.63,49800.0,43.7592,43.8073,43.7112,43.7352,49800.0
2004-06-28 13:00:00,54.62,54.63,54.54,54.58,47500.0,43.7272,43.7352,43.6632,43.6952,47500.0
2004-06-28 13:30:00,54.58,54.63,54.5,54.61,66300.0,43.6952,43.7352,43.6311,43.7192,66300.0
2004-06-28 14:00:00,54.61,54.69,54.24,54.26,93100.0,43.7192,43.7832,43.423,43.439,93100.0
2004-06-28 14:30:00,54.27,54.31,54.06,54.13,96200.0,43.447,43.479,43.2789,43.3349,96200.0
2004-06-28 15:00:00,54.12,54.12,53.86,53.9,175300.0,43.3269,43.3269,43.1188,43.1508,175300.0
2004-06-28 15:30:00,53.9,54.38,53.9,54.36,242800.0,43.1508,43.5351,43.1508,43.5191,242800.0
2004-06-29 09:30:00,54.6,54.75,54.5,54.63,102200.0,43.7112,43.8313,43.6311,43.7352,102200.0
2004-06-29 10:00:00,54.64,54.84,54.64,54.72,70100.0,43.7432,43.9033,43.7432,43.8073,70100.0
2004-06-29 10:30:00,54.72,54.76,54.52,54.61,48800.0,43.8073,43.8393,43.6472,43.7192,48800.0
2004-06-29 11:00:00,54.62,54.7,54.62,54.69,60300.0,43.7272,43.7913,43.7272,43.7832,60300.0
2004-06-29 11:30:00,54.69,54.7,54.61,54.65,160100.0,43.7832,43.7913,43.7192,43.7512,160100.0
2004-06-29 12:00:00,54.65,54.73,54.64,54.73,136100.0,43.7512,43.8153,43.7432,43.8153,136100.0
2004-06-29 12:30:00,54.73,54.82,54.65,54.74,70800.0,43.8153,43.8873,43.7512,43.8233,70800.0
2004-06-29 13:00:00,54.75,54.79,54.7,54.74,68600.0,43.8313,43.8633,43.7913,43.8233,68600.0
2004-06-29 13:30:00,54.74,54.79,54.66,54.77,51100.0,43.8233,43.8633,43.7592,43.8473,51100.0
2004-06-29 14:00:00,54.76,54.81,54.62,54.68,85200.0,43.8393,43.8793,43.7272,43.7752,85200.0
2004-06-29 14:30:00,54.67,54.73,54.66,54.72,66800.0,43.7672,43.8153,43.7592,43.8073,66800.0
2004-06-29 15:00:00,54.72,54.75,54.65,54.71,68100.0,43.8073,43.8313,43.7512,43.7993,68100.0
2004-06-29 15:30:00,54.71,54.79,54.7,54.79,116100.0,43.7993,43.8633,43.7913,43.8633,116100.0
2004-06-30 09:30:00,55.15,55.4,55.07,55.23,140400.0,44.1515,44.3517,44.0875,44.2156,140400.0
2004-06-30 10:00:00,55.23,55.73,55.13,55.7,234600.0,44.2156,44.6158,44.1355,44.5918,234600.0
2004-06-30 10:30:00,55.7,55.72,55.46,55.62,81800.0,44.5918,44.6078,44.3997,44.5278,81800.0
2004-06-30 11:00:00,55.62,55.62,55.27,55.31,73400.0,44.5278,44.5278,44.2476,44.2796,73400.0
2004-06-30 11:30:00,55.34,55.37,54.84,54.95,58300.0,44.3036,44.3276,43.9033,43.9914,58300.0
2004-06-30 12:00:00,54.96,55.0,54.86,54.89,48500.0,43.9994,44.0314,43.9193,43.9434,48500.0
2004-06-30 12:30:00,54.88,54.92,54.69,54.77,41400.0,43.9354,43.9674,43.7832,43.8473,41400.0
2004-06-30 13:00:00,54.78,54.83,54.7,54.79,52000.0,43.8553,43.8953,43.7913,43.8633,52000.0
2004-06-30 13:30:00,54.78,54.81,54.54,54.57,55000.0,43.8553,43.8793,43.6632,43.6872,55000.0
2004-06-30 14:00:00,54.57,54.81,54.43,54.71,68300.0,43.6872,43.8793,43.5751,43.7993,68300.0
2004-06-30 14:30:00,54.73,54.79,54.56,54.69,392300.0,43.8153,43.8633,43.6792,43.7832,392300.0
2004-06-30 15:00:00,54.69,54.8,54.59,54.8,107100.0,43.7832,43.8713,43.7032,43.8713,107100.0
2004-06-30 15:30:00,54.8,55.02,54.78,55.0,159700.0,43.8713,44.0474,43.8553,44.0314,159700.0
2004-07-01 09:30:00,55.49,55.54,54.95,54.97,97300.0,44.4237,44.4637,43.9914,44.0074,97300.0
2004-07-01 10:00:00,54.97,55.25,54.9,55.1,99200.0,44.0074,44.2316,43.9514,44.1115,99200.0
2004-07-01 10:30:00,55.08,55.11,54.6,54.6,80500.0,44.0955,44.1195,43.7112,43.7112,80500.0
2004-07-01 11:00:00,54.6,54.6,54.18,54.58,92100.0,43.7112,43.7112,43.375,43.6952,92100.0
2004-07-01 11:30:00,54.6,54.6,54.41,54.47,59700.0,43.7112,43.7112,43.5591,43.6071,59700.0
2004-07-01 12:00:00,54.47,54.48,54.26,54.36,66400.0,43.6071,43.6151,43.439,43.5191,66400.0
2004-07-01 12:30:00,54.36,54.61,54.33,54.61,37600.0,43.5191,43.7192,43.495,43.7192,37600.0
2004-07-01 13:00:00,54.61,54.69,54.49,54.55,71600.0,43.7192,43.7832,43.6231,43.6712,71600.0
2004-07-01 13:30:00,54.55,54.65,54.5,54.54,46500.0,43.6712,43.7512,43.6311,43.6632,46500.0
2004-07-01 14:00:00,54.53,54.9,54.49,54.9,69100.0,43.6552,43.9514,43.6231,43.9514,69100.0
2004-07-01 14:30:00,54.89,54.99,54.68,54.9,91900.0,43.9434,44.0234,43.7752,43.9514,91900.0
2004-07-01 15:00:00,54.91,55.04,54.85,55.0,103700.0,43.9594,44.0634,43.9113,44.0314,103700.0
2004-07-01 15:30:00,54.99,55.22,54.95,54.96,123800.0,44.0234,44.2076,43.9914,43.9994,123800.0
2004-07-02 09:30:00,54.9,55.03,54.5,54.74,46200.0,43.9514,44.0554,43.6311,43.8233,46200.0
2004-07-02 10:00:00,54.72,55.0,54.61,54.9,52500.0,43.8073,44.0314,43.7192,43.9514,52500.0
2004-07-02 10:30:00,54.9,55.25,54.82,54.84,59600.0,43.9514,44.2316,43.8873,43.9033,59600.0
2004-07-02 11:00:00,54.85,54.88,54.65,54.72,37200.0,43.9113,43.9354,43.7512,43.8073,37200.0
2004-07-02 11:30:00,54.69,54.87,54.61,54.82,44600.0,43.7832,43.9274,43.7192,43.8873,44600.0
2004-07-02 12:00:00,54.81,54.81,54.63,54.63,72700.0,43.8793,43.8793,43.7352,43.7352,72700.0
2004-07-02 12:30:00,54.63,54.69,54.59,54.65,42700.0,43.7352,43.7832,43.7032,43.7512,42700.0
2004-07-02 13:00:00,54.66,54.66,54.57,54.65,55000.0,43.7592,43.7592,43.6872,43.7512,55000.0
2004-07-02 13:30:00,54.64,54.67,54.57,54.57,33100.0,43.7432,43.7672,43.6872,43.6872,33100.0
2004-07-02 14:00:00,54.57,54.62,54.49,54.6,46400.0,43.6872,43.7272,43.6231,43.7112,46400.0
2004-07-02 14:30:00,54.6,54.64,54.55,54.63,46800.0,43.7112,43.7432,43.6712,43.7352,46800.0
2004-07-02 15:00:00,54.63,54.71,54.6,54.7,50800.0,43.7352,43.7993,43.7112,43.7913,50800.0
2004-07-02 15:30:00,54.71,54.83,54.71,54.76,98800.0,43.7993,43.8953,43.7993,43.8393,98800.0
2004-07-06 09:30:00,54.83,54.97,54.55,54.95,64600.0,43.8953,44.0074,43.6712,43.9914,64600.0
2004-07-06 10:00:00,54.95,55.23,54.9,55.23,62900.0,43.9914,44.2156,43.9514,44.2156,62900.0
2004-07-06 10:30:00,55.23,55.24,55.0,55.02,49500.0,44.2156,44.2236,44.0314,44.0474,49500.0
2004-07-06 11:00:00,55.02,55.35,54.82,55.34,111300.0,44.0474,44.3116,43.8873,44.3036,111300.0
2004-07-06 11:30:00,55.34,55.67,55.34,55.66,222700.0,44.3036,44.5678,44.3036,44.5598,222700.0
2004-07-06 12:00:00,55.66,55.66,55.53,55.6,144600.0,44.5598,44.5598,44.4557,44.5118,144600.0
2004-07-06 12:30:00,55.6,55.61,55.53,55.6,56400.0,44.5118,44.5198,44.4557,44.5118,56400.0
2004-07-06 13:00:00,55.6,55.65,55.54,55.59,47500.0,44.5118,44.5518,44.4637,44.5038,47500.0
2004-07-06 13:30:00,55.6,55.76,55.55,55.55,61700.0,44.5118,44.6399,44.4717,44.4717,61700.0
2004-07-06 14:00:00,55.55,55.64,55.48,55.59,82800.0,44.4717,44.5438,44.4157,44.5038,82800.0
2004-07-06 14:30:00,55.59,55.92,55.59,55.91,116900.0,44.5038,44.768,44.5038,44.7599,116900.0
2004-07-06 15:00:00,55.9,56.27,55.85,56.19,176100.0,44.7519,45.0482,44.7119,44.9841,176100.0
2004-07-06 15:30:00,56.2,56.25,56.12,56.15,212200.0,44.9921,45.0321,44.9281,44.9521,212200.0
2004-07-07 09:30:00,56.25,56.68,56.21,56.56,184400.0,45.0321,45.3764,45.0001,45.2803,184400.0
2004-07-07 10:00:00,56.61,57.25,56.61,57.0,264100.0,45.3203,45.8327,45.3203,45.6326,264100.0
2004-07-07 10:30:00,57.0,57.01,56.7,56.73,173900.0,45.6326,45.6406,45.3924,45.4164,173900.0
2004-07-07 11:00:00,56.73,56.79,56.54,56.77,172600.0,45.4164,45.4644,45.2643,45.4484,172600.0
2004-07-07 11:30:00,56.75,56.9,56.72,56.88,98900.0,45.4324,45.5525,45.4084,45.5365,98900.0
2004-07-07 12:00:00,56.88,56.99,56.88,56.89,70600.0,45.5365,45.6246,45.5365,45.5445,70600.0
2004-07-07 12:30:00,56.9,56.9,56.77,56.82,65500.0,45.5525,45.5525,45.4484,45.4885,65500.0
2004-07-07 13:00:00,56.82,57.07,56.78,57.06,72300.0,45.4885,45.6886,45.4564,45.6806,72300.0
2004-07-07 13:30:00,57.06,57.12,56.92,57.12,90900.0,45.6806,45.7286,45.5685,45.7286,90900.0
2004-07-07 14:00:00,57.13,57.23,57.13,57.19,134000.0,45.7366,45.8167,45.7366,45.7847,134000.0
2004-07-07 14:30:00,57.19,57.22,57.05,57.16,145900.0,45.7847,45.8087,45.6726,45.7607,145900.0
2004-07-07 15:00:00,57.17,57.21,56.97,56.98,117300.0,45.7687,45.8007,45.6086,45.6166,117300.0
2004-07-07 15:30:00,56.98,57.32,56.97,57.31,342900.0,45.6166,45.8888,45.6086,45.8807,342900.0
2004-07-08 09:30:00,57.33,57.66,57.23,57.52,186900.0,45.8968,46.1609,45.8167,46.0489,186900.0
2004-07-08 10:00:00,57.5,57.53,57.07,57.2,151900.0,46.0329,46.0569,45.6886,45.7927,151900.0
2004-07-08 10:30:00,57.19,57.2,57.02,57.03,83400.0,45.7847,45.7927,45.6486,45.6566,83400.0
2004-07-08 11:00:00,57.03,57.54,57.02,57.36,80200.0,45.6566,46.0649,45.6486,45.9208,80200.0
2004-07-08 11:30:00,57.36,57.5,57.26,57.35,42000.0,45.9208,46.0329,45.8407,45.9128,42000.0
2004-07-08 12:00:00,57.36,57.63,57.36,57.43,84100.0,45.9208,46.1369,45.9208,45.9768,84100.0
2004-07-08 12:30:00,57.43,57.44,57.28,57.3,58000.0,45.9768,45.9848,45.8567,45.8727,58000.0
2004-07-08 13:00:00,57.29,57.3,57.2,57.25,32100.0,45.8647,45.8727,45.7927,45.8327,32100.0
2004-07-08 13:30:00,57.25,57.26,57.17,57.18,51600.0,45.8327,45.8407,45.7687,45.7767,51600.0
2004-07-08 14:00:00,57.18,57.19,56.96,56.99,132300.0,45.7767,45.7847,45.6005,45.6246,132300.0
2004-07-08 14:30:00,57.0,57.04,56.99,57.04,60400.0,45.6326,45.6646,45.6246,45.6646,60400.0
2004-07-08 15:00:00,57.13,57.18,56.97,57.14,68300.0,45.7366,45.7767,45.6086,45.7446,68300.0
2004-07-08 15:30:00,57.16,57.28,56.98,56.99,198200.0,45.7607,45.8567,45.6166,45.6246,198200.0
2004-07-09 09:30:00,57.04,57.29,57.0,57.02,124500.0,45.6646,45.8647,45.6326,45.6486,124500.0
2004-07-09 10:00:00,57.0,57.01,56.52,56.64,263200.0,45.6326,45.6406,45.2483,45.3444,263200.0
2004-07-09 10:30:00,56.65,56.65,56.14,56.18,199500.0,45.3524,45.3524,44.9441,44.9761,199500.0
2004-07-09 11:00:00,56.2,56.2,55.8,56.06,293000.0,44.9921,44.9921,44.6719,44.88,293000.0
2004-07-09 11:30:00,56.07,56.1,55.86,55.97,121000.0,44.888,44.9121,44.7199,44.808,121000.0
2004-07-09 12:00:00,55.99,56.03,55.77,55.8,150300.0,44.824,44.856,44.6479,44.6719,150300.0
2004-07-09 12:30:00,55.8,55.84,55.6,55.6,124500.0,44.6719,44.7039,44.5118,44.5118,124500.0
2004-07-09 13:00:00,55.6,55.85,55.4,55.59,341500.0,44.5118,44.7119,44.3517,44.5038,341500.0
2004-07-09 13:30:00,55.6,55.87,55.53,55.87,157100.0,44.5118,44.7279,44.4557,44.7279,157100.0
2004-07-09 14:00:00,55.88,55.96,55.81,55.86,90000.0,44.7359,44.8,44.6799,44.7199,90000.0
2004-07-09 14:30:00,55.84,55.86,55.79,55.85,114600.0,44.7039,44.7199,44.6639,44.7119,114600.0
2004-07-09 15:00:00,55.84,56.01,55.74,55.89,241900.0,44.7039,44.84,44.6238,44.7439,241900.0
2004-07-09 15:30:00,55.88,55.88,55.7,55.78,192800.0,44.7359,44.7359,44.5918,44.6559,192800.0
2004-07-13 09:30:00,54.91,55.2,54.79,54.84,115400.0,43.9594,44.1915,43.8633,43.9033,115400.0
2004-07-13 10:00:00,54.84,54.89,54.62,54.65,76200.0,43.9033,43.9434,43.7272,43.7512,76200.0
2004-07-13 10:30:00,54.65,54.94,54.63,54.83,102600.0,43.7512,43.9834,43.7352,43.8953,102600.0
2004-07-13 11:00:00,54.85,54.93,54.77,54.89,99000.0,43.9113,43.9754,43.8473,43.9434,99000.0
2004-07-13 11:30:00,54.9,54.95,54.85,54.87,112100.0,43.9514,43.9914,43.9113,43.9274,112100.0
2004-07-13 12:00:00,54.87,54.97,54.77,54.97,95200.0,43.9274,44.0074,43.8473,44.0074,95200.0
2004-07-13 12:30:00,54.97,55.07,54.9,55.03,118700.0,44.0074,44.0875,43.9514,44.0554,118700.0
2004-07-13 13:00:00,55.02,55.17,54.82,55.15,102700.0,44.0474,44.1675,43.8873,44.1515,102700.0
2004-07-13 13:30:00,55.18,55.18,54.98,54.98,92700.0,44.1755,44.1755,44.0154,44.0154,92700.0
2004-07-13 14:00:00,54.99,55.08,54.94,54.97,46200.0,44.0234,44.0955,43.9834,44.0074,46200.0
2004-07-13 14:30:00,54.99,55.11,54.93,55.02,33800.0,44.0234,44.1195,43.9754,44.0474,33800.0
2004-07-13 15:00:00,55.01,55.16,54.99,55.05,79400.0,44.0394,44.1595,44.0234,44.0715,79400.0
2004-07-13 15:30:00,55.05,55.07,54.89,54.98,131500.0,44.0715,44.0875,43.9434,44.0154,131500.0
2004-07-14 09:30:00,54.73,54.75,54.45,54.66,124300.0,43.8153,43.8313,43.5911,43.7592,124300.0
2004-07-14 10:00:00,54.64,55.04,54.62,54.93,107700.0,43.7432,44.0634,43.7272,43.9754,107700.0
2004-07-14 10:30:00,54.94,55.46,54.87,55.36,86800.0,43.9834,44.3997,43.9274,44.3196,86800.0
2004-07-14 11:00:00,55.38,55.45,54.99,55.07,91000.0,44.3356,44.3917,44.0234,44.0875,91000.0
2004-07-14 11:30:00,55.09,55.25,54.93,54.93,76100.0,44.1035,44.2316,43.9754,43.9754,76100.0
2004-07-14 12:00:00,54.93,54.94,54.75,54.84,71200.0,43.9754,43.9834,43.8313,43.9033,71200.0
2004-07-14 12:30:00,54.85,54.86,54.51,54.68,100400.0,43.9113,43.9193,43.6391,43.7752,100400.0
2004-07-14 13:00:00,54.65,54.65,54.34,54.36,127900.0,43.7512,43.7512,43.503,43.5191,127900.0
2004-07-14 13:30:00,54.38,54.6,54.3,54.44,114400.0,43.5351,43.7112,43.471,43.5831,114400.0
2004-07-14 14:00:00,54.44,54.59,54.28,54.36,117900.0,43.5831,43.7032,43.455,43.5191,117900.0
2004-07-14 14:30:00,54.36,54.52,54.09,54.11,118100.0,43.5191,43.6472,43.3029,43.3189,118100.0
2004-07-14 15:00:00,54.11,54.15,53.58,53.85,242800.0,43.3189,43.3509,42.8946,43.1108,242800.0
2004-07-14 15:30:00,53.86,54.29,53.85,54.27,395800.0,43.1188,43.463,43.1108,43.447,395800.0
2004-07-15 09:30:00,54.24,54.67,54.16,54.4,104700.0,43.423,43.7672,43.3589,43.5511,104700.0
2004-07-15 10:00:00,54.43,54.88,54.3,54.66,131800.0,43.5751,43.9354,43.471,43.7592,131800.0
2004-07-15 10:30:00,54.66,54.77,54.46,54.47,126800.0,43.7592,43.8473,43.5991,43.6071,126800.0
2004-07-15 11:00:00,54.46,54.62,54.4,54.53,52700.0,43.5991,43.7272,43.5511,43.6552,52700.0
2004-07-15 11:30:00,54.5,54.6,54.4,54.51,83000.0,43.6311,43.7112,43.5511,43.6391,83000.0
2004-07-15 12:00:00,54.52,54.78,54.52,54.6,118300.0,43.6472,43.8553,43.6472,43.7112,118300.0
2004-07-15 12:30:00,54.6,54.89,54.6,54.85,213000.0,43.7112,43.9434,43.7112,43.9113,213000.0
2004-07-15 13:00:00,54.86,55.07,54.8,54.86,105700.0,43.9193,44.0875,43.8713,43.9193,105700.0
2004-07-15 13:30:00,54.75,54.87,54.7,54.85,110200.0,43.8313,43.9274,43.7913,43.9113,110200.0
2004-07-15 14:00:00,54.85,54.9,54.64,54.7,165500.0,43.9113,43.9514,43.7432,43.7913,165500.0
2004-07-15 14:30:00,54.7,54.8,54.66,54.77,180100.0,43.7913,43.8713,43.7592,43.8473,180100.0
2004-07-15 15:00:00,54.78,54.87,54.76,54.79,137600.0,43.8553,43.9274,43.8393,43.8633,137600.0
2004-07-15 15:30:00,54.78,54.83,54.75,54.77,212500.0,43.8553,43.8953,43.8313,43.8473,212500.0
2004-07-16 09:30:00,52.5,52.5,48.01,49.04,1521200.0,42.03,42.03,38.4354,39.26,1521200.0
2004-07-16 10:00:00,49.1,50.25,49.02,50.0,1445400.0,39.3081,40.2287,39.244,40.0286,1445400.0
2004-07-16 10:30:00,50.0,50.26,49.3,49.33,757800.0,40.0286,40.2367,39.4682,39.4922,757800.0
2004-07-16 11:00:00,49.37,49.4,48.54,48.8,711400.0,39.5242,39.5482,38.8597,39.0679,711400.0
2004-07-16 11:30:00,48.83,49.25,48.45,48.6,701500.0,39.0919,39.4281,38.7877,38.9078,701500.0
2004-07-16 12:00:00,48.6,48.6,45.76,45.8,1182300.0,38.9078,38.9078,36.6341,36.6662,1182300.0
2004-07-16 12:30:00,45.79,46.73,45.79,46.54,757100.0,36.6582,37.4107,36.6582,37.2586,757100.0
2004-07-16 13:00:00,46.53,46.64,45.89,46.55,557400.0,37.2506,37.3386,36.7382,37.2666,557400.0
2004-07-16 13:30:00,46.5,47.6,46.46,47.16,627500.0,37.2266,38.1072,37.1945,37.7549,627500.0
2004-07-16 14:00:00,47.16,47.4,45.72,45.85,758100.0,37.7549,37.9471,36.6021,36.7062,758100.0
2004-07-16 14:30:00,45.87,46.39,45.8,46.07,627800.0,36.7222,37.1385,36.6662,36.8823,627800.0
2004-07-16 15:00:00,46.06,46.45,45.16,46.3,906400.0,36.8743,37.1865,36.1538,37.0665,906400.0
2004-07-16 15:30:00,46.29,46.32,45.54,45.7,945900.0,37.0584,37.0825,36.458,36.5861,945900.0
2004-07-19 09:30:00,46.97,46.99,46.21,46.49,951300.0,37.6028,37.6188,36.9944,37.2186,951300.0
2004-07-19 10:00:00,46.48,46.55,46.05,46.26,554300.0,37.2106,37.2666,36.8663,37.0344,554300.0
2004-07-19 10:30:00,46.26,46.59,46.23,46.45,410400.0,37.0344,37.2986,37.0104,37.1865,410400.0
2004-07-19 11:00:00,46.46,46.87,46.46,46.87,451200.0,37.1945,37.5228,37.1945,37.5228,451200.0
2004-07-19 11:30:00,46.9,47.2,46.66,47.2,556400.0,37.5468,37.787,37.3547,37.787,556400.0
2004-07-19 12:00:00,47.21,47.49,47.09,47.3,514500.0,37.795,38.0191,37.6989,37.867,514500.0
2004-07-19 12:30:00,47.3,47.49,47.21,47.47,305600.0,37.867,38.0191,37.795,38.0031,305600.0
2004-07-19 13:00:00,47.47,47.49,47.32,47.38,234800.0,38.0031,38.0191,37.883,37.9311,234800.0
2004-07-19 13:30:00,47.38,47.48,47.29,47.45,297200.0,37.9311,38.0111,37.859,37.9871,297200.0
2004-07-19 14:00:00,47.45,47.7,47.37,47.58,473500.0,37.9871,38.1873,37.9231,38.0912,473500.0
2004-07-19 14:30:00,47.6,47.77,47.53,47.67,385600.0,38.1072,38.2433,38.0512,38.1632,385600.0
2004-07-19 15:00:00,47.65,48.02,47.54,47.81,570200.0,38.1472,38.4434,38.0592,38.2753,570200.0
2004-07-19 15:30:00,47.82,48.12,47.69,47.94,821200.0,38.2833,38.5235,38.1792,38.3794,821200.0
2004-07-20 09:30:00,48.19,48.85,48.0,48.25,469400.0,38.5795,39.1079,38.4274,38.6276,469400.0
2004-07-20 10:00:00,48.33,48.45,48.17,48.21,373400.0,38.6916,38.7877,38.5635,38.5955,373400.0
2004-07-20 10:30:00,48.21,48.29,48.08,48.17,299300.0,38.5955,38.6596,38.4915,38.5635,299300.0
2004-07-20 11:00:00,48.17,48.19,48.0,48.02,303200.0,38.5635,38.5795,38.4274,38.4434,303200.0
2004-07-20 11:30:00,48.02,48.07,47.86,48.04,246300.0,38.4434,38.4835,38.3153,38.4594,246300.0
2004-07-20 12:00:00,48.04,48.14,48.03,48.14,178200.0,38.4594,38.5395,38.4514,38.5395,178200.0
2004-07-20 12:30:00,48.14,48.24,48.13,48.23,197000.0,38.5395,38.6196,38.5315,38.6116,197000.0
2004-07-20 13:00:00,48.23,48.23,48.13,48.17,276900.0,38.6116,38.6116,38.5315,38.5635,276900.0
2004-07-20 13:30:00,48.17,48.23,48.16,48.21,179900.0,38.5635,38.6116,38.5555,38.5955,179900.0
2004-07-20 14:00:00,48.21,48.5,48.21,48.44,198200.0,38.5955,38.8277,38.5955,38.7797,198200.0
2004-07-20 14:30:00,48.45,48.45,48.22,48.32,268800.0,38.7877,38.7877,38.6036,38.6836,268800.0
2004-07-20 15:00:00,48.32,48.38,48.25,48.37,240300.0,38.6836,38.7316,38.6276,38.7236,240300.0
2004-07-20 15:30:00,48.37,48.77,48.32,48.77,354900.0,38.7236,39.0439,38.6836,39.0439,354900.0
2004-07-21 09:30:00,49.2,49.75,49.04,49.47,296800.0,39.3881,39.8284,39.26,39.6043,296800.0
2004-07-21 10:00:00,49.47,49.49,49.11,49.14,237700.0,39.6043,39.6203,39.3161,39.3401,237700.0
2004-07-21 10:30:00,49.15,49.24,48.83,48.83,202300.0,39.3481,39.4201,39.0919,39.0919,202300.0
2004-07-21 11:00:00,48.83,48.99,48.76,48.97,265700.0,39.0919,39.22,39.0359,39.204,265700.0
2004-07-21 11:30:00,48.95,49.1,48.95,49.06,177400.0,39.188,39.3081,39.188,39.276,177400.0
2004-07-21 12:00:00,49.07,49.08,48.75,48.94,127400.0,39.284,39.292,39.0279,39.18,127400.0
2004-07-21 12:30:00,48.94,49.06,48.94,49.03,249700.0,39.18,39.276,39.18,39.252,249700.0
2004-07-21 13:00:00,49.03,49.04,48.66,48.76,98300.0,39.252,39.26,38.9558,39.0359,98300.0
2004-07-21 13:30:00,48.76,48.86,48.67,48.75,80300.0,39.0359,39.1159,38.9638,39.0279,80300.0
2004-07-21 14:00:00,48.75,48.75,48.5,48.62,153500.0,39.0279,39.0279,38.8277,38.9238,153500.0
2004-07-21 14:30:00,48.62,48.73,48.51,48.63,138600.0,38.9238,39.0118,38.8357,38.9318,138600.0
2004-07-21 15:00:00,48.63,48.66,48.29,48.31,204500.0,38.9318,38.9558,38.6596,38.6756,204500.0
2004-07-21 15:30:00,48.32,48.42,48.17,48.18,208100.0,38.6836,38.7637,38.5635,38.5715,208100.0
2004-07-22 09:30:00,48.15,48.26,47.01,47.24,320700.0,38.5475,38.6356,37.6349,37.819,320700.0
2004-07-22 10:00:00,47.17,47.45,46.3,47.38,287900.0,37.763,37.9871,37.0665,37.9311,287900.0
2004-07-22 10:30:00,47.32,47.47,46.68,47.47,237500.0,37.883,38.0031,37.3707,38.0031,237500.0
2004-07-22 11:00:00,47.43,47.48,47.25,47.28,269700.0,37.9711,38.0111,37.827,37.851,269700.0
2004-07-22 11:30:00,47.25,47.37,47.19,47.2,84900.0,37.827,37.9231,37.779,37.787,84900.0
2004-07-22 12:00:00,47.2,47.62,47.19,47.46,119700.0,37.787,38.1232,37.779,37.9951,119700.0
2004-07-22 12:30:00,47.46,47.71,47.36,47.37,109300.0,37.9951,38.1953,37.9151,37.9231,109300.0
2004-07-22 13:00:00,47.37,47.4,47.22,47.27,131200.0,37.9231,37.9471,37.803,37.843,131200.0
2004-07-22 13:30:00,47.3,47.54,47.26,47.33,93100.0,37.867,38.0592,37.835,37.891,93100.0
2004-07-22 14:00:00,47.3,47.64,47.29,47.63,232100.0,37.867,38.1392,37.859,38.1312,232100.0
2004-07-22 14:30:00,47.62,47.99,47.62,47.84,110700.0,38.1232,38.4194,38.1232,38.2993,110700.0
2004-07-22 15:00:00,47.85,47.94,47.64,47.87,208800.0,38.3073,38.3794,38.1392,38.3234,208800.0
2004-07-22 15:30:00,47.9,47.9,47.43,47.43,271600.0,38.3474,38.3474,37.9711,37.9711,271600.0
2004-07-23 09:30:00,47.22,47.4,46.7,46.91,130200.0,37.803,37.9471,37.3867,37.5548,130200.0
2004-07-23 10:00:00,46.95,47.41,46.68,47.2,165200.0,37.5868,37.9551,37.3707,37.787,165200.0
2004-07-23 10:30:00,47.15,47.22,47.02,47.21,67600.0,37.7469,37.803,37.6429,37.795,67600.0
2004-07-23 11:00:00,47.2,47.22,47.0,47.04,70400.0,37.787,37.803,37.6269,37.6589,70400.0
2004-07-23 11:30:00,47.05,47.24,47.01,47.19,90700.0,37.6669,37.819,37.6349,37.779,90700.0
2004-07-23 12:00:00,47.19,47.21,47.11,47.11,104400.0,37.779,37.795,37.7149,37.7149,104400.0
2004-07-23 12:30:00,47.11,47.25,47.1,47.13,87800.0,37.7149,37.827,37.7069,37.7309,87800.0
2004-07-23 13:00:00,47.11,47.16,47.07,47.08,47900.0,37.7149,37.7549,37.6829,37.6909,47900.0
2004-07-23 13:30:00,47.08,47.18,47.08,47.14,67500.0,37.6909,37.771,37.6909,37.7389,67500.0
2004-07-23 14:00:00,47.15,47.23,47.11,47.22,102700.0,37.7469,37.811,37.7149,37.803,102700.0
2004-07-23 14:30:00,47.21,47.3,47.17,47.21,130000.0,37.795,37.867,37.763,37.795,130000.0
2004-07-23 15:00:00,47.21,47.22,47.06,47.21,129700.0,37.795,37.803,37.6749,37.795,129700.0
2004-07-23 15:30:00,47.21,47.27,47.1,47.12,275500.0,37.795,37.843,37.7069,37.7229,275500.0
2004-07-26 09:30:00,47.38,47.55,46.9,46.9,115700.0,37.9311,38.0672,37.5468,37.5468,115700.0
2004-07-26 10:00:00,46.91,47.4,46.91,47.34,106200.0,37.5548,37.9471,37.5548,37.899,106200.0
2004-07-26 10:30:00,47.38,47.71,47.37,47.38,96800.0,37.9311,38.1953,37.9231,37.9311,96800.0
2004-07-26 11:00:00,47.38,47.39,47.13,47.18,110500.0,37.9311,37.9391,37.7309,37.771,110500.0
2004-07-26 11:30:00,47.18,47.33,47.18,47.27,153700.0,37.771,37.891,37.771,37.843,153700.0
2004-07-26 12:00:00,47.29,47.55,47.25,47.44,72400.0,37.859,38.0672,37.827,37.9791,72400.0
2004-07-26 12:30:00,47.45,47.48,47.32,47.33,50700.0,37.9871,38.0111,37.883,37.891,50700.0
2004-07-26 13:00:00,47.33,47.43,47.29,47.32,107000.0,37.891,37.9711,37.859,37.883,107000.0
2004-07-26 13:30:00,47.32,47.32,47.24,47.29,139300.0,37.883,37.883,37.819,37.859,139300.0
2004-07-26 14:00:00,47.28,47.38,47.19,47.35,103900.0,37.851,37.9311,37.779,37.9071,103900.0
2004-07-26 14:30:00,47.3,47.3,47.01,47.04,86900.0,37.867,37.867,37.6349,37.6589,86900.0
2004-07-26 15:00:00,47.04,47.21,47.03,47.14,87100.0,37.6589,37.795,37.6509,37.7389,87100.0
2004-07-26 15:30:00,47.15,47.2,47.06,47.1,146800.0,37.7469,37.787,37.6749,37.7069,146800.0
2004-07-27 09:30:00,47.17,47.52,47.16,47.5,98700.0,37.763,38.0432,37.7549,38.0271,98700.0
2004-07-27 10:00:00,47.38,47.5,47.33,47.43,59300.0,37.9311,38.0271,37.891,37.9711,59300.0
2004-07-27 10:30:00,47.43,47.53,47.25,47.26,117300.0,37.9711,38.0512,37.827,37.835,117300.0
2004-07-27 11:00:00,47.25,47.32,47.13,47.3,94500.0,37.827,37.883,37.7309,37.867,94500.0
2004-07-27 11:30:00,47.3,47.42,47.2,47.21,84800.0,37.867,37.9631,37.787,37.795,84800.0
2004-07-27 12:00:00,47.2,47.32,47.19,47.23,107000.0,37.787,37.883,37.779,37.811,107000.0
2004-07-27 12:30:00,47.22,47.24,47.17,47.2,55900.0,37.803,37.819,37.763,37.787,55900.0
2004-07-27 13:00:00,47.19,47.39,47.15,47.31,80100.0,37.779,37.9391,37.7469,37.875,80100.0
2004-07-27 13:30:00,47.32,47.4,47.31,47.4,75000.0,37.883,37.9471,37.875,37.9471,75000.0
2004-07-27 14:00:00,47.4,47.64,47.38,47.64,91300.0,37.9471,38.1392,37.9311,38.1392,91300.0
2004-07-27 14:30:00,47.64,47.82,47.55,47.82,131900.0,38.1392,38.2833,38.0672,38.2833,131900.0
2004-07-27 15:00:00,47.83,47.85,47.7,47.7,133100.0,38.2913,38.3073,38.1873,38.1873,133100.0
2004-07-27 15:30:00,47.69,47.83,47.6,47.8,227700.0,38.1792,38.2913,38.1072,38.2673,227700.0
2004-07-28 09:30:00,47.8,47.91,47.61,47.69,154300.0,38.2673,38.3554,38.1152,38.1792,154300.0
2004-07-28 10:00:00,47.71,47.71,46.97,46.98,175100.0,38.1953,38.1953,37.6028,37.6108,175100.0
2004-07-28 10:30:00,46.96,46.98,46.28,46.36,190500.0,37.5948,37.6108,37.0504,37.1145,190500.0
2004-07-28 11:00:00,46.37,46.46,45.69,45.77,325400.0,37.1225,37.1945,36.5781,36.6422,325400.0
2004-07-28 11:30:00,45.77,45.92,45.65,45.65,153000.0,36.6422,36.7622,36.5461,36.5461,153000.0
2004-07-28 12:00:00,45.65,45.83,45.55,45.69,148000.0,36.5461,36.6902,36.466,36.5781,148000.0
2004-07-28 12:30:00,45.69,45.75,45.56,45.65,117500.0,36.5781,36.6261,36.474,36.5461,117500.0
2004-07-28 13:00:00,45.64,45.75,45.62,45.7,97100.0,36.5381,36.6261,36.5221,36.5861,97100.0
2004-07-28 13:30:00,45.69,45.73,45.57,45.57,116000.0,36.5781,36.6101,36.482,36.482,116000.0
2004-07-28 14:00:00,45.57,45.58,45.14,45.53,349400.0,36.482,36.49,36.1378,36.45,349400.0
2004-07-28 14:30:00,45.53,46.06,45.49,46.05,157600.0,36.45,36.8743,36.418,36.8663,157600.0
2004-07-28 15:00:00,46.06,46.87,46.02,46.82,479300.0,36.8743,37.5228,36.8423,37.4828,479300.0
2004-07-28 15:30:00,46.82,47.26,46.65,46.92,325700.0,37.4828,37.835,37.3467,37.5628,325700.0
2004-07-29 09:30:00,46.24,46.24,43.71,44.71,3700.0,37.0184,37.0184,34.993,35.7935,3700.0
2004-07-29 10:00:00,44.85,45.91,44.24,44.6,1058200.0,35.9056,36.7542,35.4173,35.7055,1058200.0
2004-07-29 10:30:00,44.61,44.98,44.44,44.98,428300.0,35.7135,36.0097,35.5774,36.0097,428300.0
2004-07-29 11:00:00,44.98,45.49,44.92,45.43,365000.0,36.0097,36.418,35.9617,36.37,365000.0
2004-07-29 11:30:00,45.43,45.67,45.31,45.35,212500.0,36.37,36.5621,36.2739,36.3059,212500.0
2004-07-29 12:00:00,45.35,45.79,45.3,45.79,174000.0,36.3059,36.6582,36.2659,36.6582,174000.0
2004-07-29 12:30:00,45.79,45.85,45.71,45.73,176300.0,36.6582,36.7062,36.5941,36.6101,176300.0
2004-07-29 13:00:00,45.72,45.83,45.62,45.78,111500.0,36.6021,36.6902,36.5221,36.6502,111500.0
2004-07-29 13:30:00,45.76,45.9,45.7,45.87,200800.0,36.6341,36.7462,36.5861,36.7222,200800.0
2004-07-29 14:00:00,45.85,45.9,45.6,45.84,155300.0,36.7062,36.7462,36.5061,36.6982,155300.0
2004-07-29 14:30:00,45.84,46.08,45.72,46.08,264600.0,36.6982,36.8903,36.6021,36.8903,264600.0
2004-07-29 15:00:00,46.03,46.19,45.85,46.01,293100.0,36.8503,36.9784,36.7062,36.8343,293100.0
2004-07-29 15:30:00,46.01,46.25,46.0,46.17,451200.0,36.8343,37.0264,36.8263,36.9624,451200.0
2004-07-30 09:30:00,46.3,47.05,45.9,46.9,223100.0,37.0665,37.6669,36.7462,37.5468,223100.0
2004-07-30 10:00:00,46.91,47.1,46.63,46.77,158600.0,37.5548,37.7069,37.3306,37.4427,158600.0
2004-07-30 10:30:00,46.78,47.58,46.65,47.58,130400.0,37.4507,38.0912,37.3467,38.0912,130400.0
2004-07-30 11:00:00,47.58,47.76,47.37,47.48,160400.0,38.0912,38.2353,37.9231,38.0111,160400.0
2004-07-30 11:30:00,47.48,47.79,47.46,47.65,162400.0,38.0111,38.2593,37.9951,38.1472,162400.0
2004-07-30 12:00:00,47.65,47.74,47.58,47.65,102300.0,38.1472,38.2193,38.0912,38.1472,102300.0
2004-07-30 12:30:00,47.65,47.7,47.62,47.68,121800.0,38.1472,38.1873,38.1232,38.1712,121800.0
2004-07-30 13:00:00,47.67,47.68,47.56,47.64,125500.0,38.1632,38.1712,38.0752,38.1392,125500.0
2004-07-30 13:30:00,47.64,47.86,47.55,47.71,140700.0,38.1392,38.3153,38.0672,38.1953,140700.0
2004-07-30 14:00:00,47.7,47.86,47.61,47.68,102800.0,38.1873,38.3153,38.1152,38.1712,102800.0
2004-07-30 14:30:00,47.68,47.84,47.62,47.69,141800.0,38.1712,38.2993,38.1232,38.1792,141800.0
2004-07-30 15:00:00,47.69,47.85,47.5,47.5,155400.0,38.1792,38.3073,38.0271,38.0271,155400.0
2004-07-30 15:30:00,47.51,47.68,47.5,47.68,347200.0,38.0351,38.1712,38.0271,38.1712,347200.0
2004-08-02 09:30:00,47.36,47.36,46.57,47.25,171700.0,37.9151,37.9151,37.2826,37.827,171700.0
2004-08-02 10:00:00,47.28,47.28,46.99,47.14,130600.0,37.851,37.851,37.6188,37.7389,130600.0
2004-08-02 10:30:00,47.13,47.5,47.11,47.31,119900.0,37.7309,38.0271,37.7149,37.875,119900.0
2004-08-02 11:00:00,47.31,47.64,47.31,47.63,82200.0,37.875,38.1392,37.875,38.1312,82200.0
2004-08-02 11:30:00,47.63,47.69,47.51,47.53,82900.0,38.1312,38.1792,38.0351,38.0512,82900.0
2004-08-02 12:00:00,47.53,47.62,47.51,47.55,70300.0,38.0512,38.1232,38.0351,38.0672,70300.0
2004-08-02 12:30:00,47.55,47.59,47.54,47.58,95200.0,38.0672,38.0992,38.0592,38.0912,95200.0
2004-08-02 13:00:00,47.58,47.83,47.5,47.82,82400.0,38.0912,38.2913,38.0271,38.2833,82400.0
2004-08-02 13:30:00,47.81,47.95,47.74,47.93,82600.0,38.2753,38.3874,38.2193,38.3714,82600.0
2004-08-02 14:00:00,47.9,47.98,47.56,47.84,287000.0,38.3474,38.4114,38.0752,38.2993,287000.0
2004-08-02 14:30:00,47.86,47.98,47.8,47.85,171500.0,38.3153,38.4114,38.2673,38.3073,171500.0
2004-08-02 15:00:00,47.86,47.98,47.86,47.93,213500.0,38.3153,38.4114,38.3153,38.3714,213500.0
2004-08-02 15:30:00,47.92,48.1,47.91,48.01,235500.0,38.3634,38.5075,38.3554,38.4354,235500.0
2004-08-03 09:30:00,48.0,48.13,47.69,48.09,88100.0,38.4274,38.5315,38.1792,38.4995,88100.0
2004-08-03 10:00:00,48.11,48.2,47.95,48.01,103700.0,38.5155,38.5875,38.3874,38.4354,103700.0
2004-08-03 10:30:00,48.01,48.1,47.83,48.01,99500.0,38.4354,38.5075,38.2913,38.4354,99500.0
2004-08-03 11:00:00,48.01,48.17,48.01,48.09,151000.0,38.4354,38.5635,38.4354,38.4995,151000.0
2004-08-03 11:30:00,48.1,48.35,48.1,48.29,117400.0,38.5075,38.7076,38.5075,38.6596,117400.0
2004-08-03 12:00:00,48.29,48.29,48.04,48.22,73600.0,38.6596,38.6596,38.4594,38.6036,73600.0
2004-08-03 12:30:00,48.21,48.26,48.11,48.2,39600.0,38.5955,38.6356,38.5155,38.5875,39600.0
2004-08-03 13:00:00,48.19,48.31,48.15,48.26,364600.0,38.5795,38.6756,38.5475,38.6356,364600.0
2004-08-03 13:30:00,48.26,48.44,48.25,48.44,70000.0,38.6356,38.7797,38.6276,38.7797,70000.0
2004-08-03 14:00:00,48.42,48.43,48.2,48.32,96300.0,38.7637,38.7717,38.5875,38.6836,96300.0
2004-08-03 14:30:00,48.32,48.36,48.24,48.25,136400.0,38.6836,38.7156,38.6196,38.6276,136400.0
2004-08-03 15:00:00,48.25,48.38,48.19,48.21,204200.0,38.6276,38.7316,38.5795,38.5955,204200.0
2004-08-03 15:30:00,48.21,48.33,48.11,48.17,236200.0,38.5955,38.6916,38.5155,38.5635,236200.0
2004-08-04 09:30:00,47.7,47.8,47.52,47.52,133200.0,38.1873,38.2673,38.0432,38.0432,133200.0
2004-08-04 10:00:00,47.52,47.56,47.17,47.3,199600.0,38.0432,38.0752,37.763,37.867,199600.0
2004-08-04 10:30:00,47.3,47.56,47.3,47.34,86800.0,37.867,38.0752,37.867,37.899,86800.0
2004-08-04 11:00:00,47.34,47.46,47.16,47.44,61300.0,37.899,37.9951,37.7549,37.9791,61300.0
2004-08-04 11:30:00,47.44,47.45,47.18,47.25,72000.0,37.9791,37.9871,37.771,37.827,72000.0
2004-08-04 12:00:00,47.28,47.3,47.2,47.25,62300.0,37.851,37.867,37.787,37.827,62300.0
2004-08-04 12:30:00,47.23,47.32,47.23,47.3,32300.0,37.811,37.883,37.811,37.867,32300.0
2004-08-04 13:00:00,47.3,47.31,47.21,47.23,45200.0,37.867,37.875,37.795,37.811,45200.0
2004-08-04 13:30:00,47.23,47.68,47.22,47.67,110600.0,37.811,38.1712,37.803,38.1632,110600.0
2004-08-04 14:00:00,47.67,48.03,47.66,48.01,122000.0,38.1632,38.4514,38.1552,38.4354,122000.0
2004-08-04 14:30:00,48.02,48.08,47.91,48.0,68500.0,38.4434,38.4915,38.3554,38.4274,68500.0
2004-08-04 15:00:00,48.0,48.01,47.79,47.86,148700.0,38.4274,38.4354,38.2593,38.3153,148700.0
2004-08-04 15:30:00,47.86,47.87,47.7,47.7,206900.0,38.3153,38.3234,38.1873,38.1873,206900.0
2004-08-05 09:30:00,47.71,47.72,46.84,47.18,217800.0,38.1953,38.2033,37.4988,37.771,217800.0
2004-08-05 10:00:00,47.18,47.19,46.6,46.6,147800.0,37.771,37.779,37.3066,37.3066,147800.0
2004-08-05 10:30:00,46.61,47.0,46.54,46.95,113500.0,37.3146,37.6269,37.2586,37.5868,113500.0
2004-08-05 11:00:00,46.94,47.18,46.94,47.0,87400.0,37.5788,37.771,37.5788,37.6269,87400.0
2004-08-05 11:30:00,46.99,46.99,46.56,46.57,81700.0,37.6188,37.6188,37.2746,37.2826,81700.0
2004-08-05 12:00:00,46.56,46.56,46.12,46.38,86000.0,37.2746,37.2746,36.9224,37.1305,86000.0
2004-08-05 12:30:00,46.38,46.41,46.3,46.36,149500.0,37.1305,37.1545,37.0665,37.1145,149500.0
2004-08-05 13:00:00,46.36,46.43,46.29,46.3,50500.0,37.1145,37.1705,37.0584,37.0665,50500.0
2004-08-05 13:30:00,46.29,46.35,46.29,46.32,66900.0,37.0584,37.1065,37.0584,37.0825,66900.0
2004-08-05 14:00:00,46.31,46.31,46.09,46.23,112000.0,37.0745,37.0745,36.8983,37.0104,112000.0
2004-08-05 14:30:00,46.23,46.24,45.9,45.92,119900.0,37.0104,37.0184,36.7462,36.7622,119900.0
2004-08-05 15:00:00,45.93,46.19,45.92,46.16,114600.0,36.7702,36.9784,36.7622,36.9544,114600.0
2004-08-05 15:30:00,46.16,46.17,45.89,46.01,155100.0,36.9544,36.9624,36.7382,36.8343,155100.0
2004-08-06 09:30:00,45.5,45.51,44.52,44.61,210300.0,36.426,36.434,35.6414,35.7135,210300.0
2004-08-06 10:00:00,44.61,44.7,44.2,44.29,226500.0,35.7135,35.7855,35.3853,35.4573,226500.0
2004-08-06 10:30:00,44.3,44.63,44.23,44.37,206500.0,35.4653,35.7295,35.4093,35.5214,206500.0
2004-08-06 11:00:00,44.35,44.38,44.1,44.23,229400.0,35.5053,35.5294,35.3052,35.4093,229400.0
2004-08-06 11:30:00,44.23,44.4,44.14,44.18,232600.0,35.4093,35.5454,35.3372,35.3692,232600.0
2004-08-06 12:00:00,44.16,44.29,44.14,44.26,181900.0,35.3532,35.4573,35.3372,35.4333,181900.0
2004-08-06 12:30:00,44.24,44.46,44.16,44.27,182400.0,35.4173,35.5934,35.3532,35.4413,182400.0
2004-08-06 13:00:00,44.25,44.45,44.16,44.44,91500.0,35.4253,35.5854,35.3532,35.5774,91500.0
2004-08-06 13:30:00,44.43,44.45,44.22,44.31,102900.0,35.5694,35.5854,35.4013,35.4733,102900.0
2004-08-06 14:00:00,44.31,44.58,44.23,44.58,145200.0,35.4733,35.6895,35.4093,35.6895,145200.0
2004-08-06 14:30:00,44.58,44.64,44.42,44.44,163700.0,35.6895,35.7375,35.5614,35.5774,163700.0
2004-08-06 15:00:00,44.44,44.53,44.23,44.28,184200.0,35.5774,35.6494,35.4093,35.4493,184200.0
2004-08-06 15:30:00,44.28,44.41,44.24,44.24,256300.0,35.4493,35.5534,35.4173,35.4173,256300.0
2004-08-09 09:30:00,44.25,45.2,44.24,44.93,206700.0,35.4253,36.1858,35.4173,35.9697,206700.0
2004-08-09 10:00:00,44.93,45.45,44.81,45.13,142700.0,35.9697,36.386,35.8736,36.1298,142700.0
2004-08-09 10:30:00,45.13,45.21,45.04,45.13,96500.0,36.1298,36.1938,36.0577,36.1298,96500.0
2004-08-09 11:00:00,45.14,45.14,45.0,45.06,235200.0,36.1378,36.1378,36.0257,36.0737,235200.0
2004-08-09 11:30:00,45.06,45.14,45.04,45.05,81000.0,36.0737,36.1378,36.0577,36.0657,81000.0
2004-08-09 12:00:00,45.05,45.12,45.01,45.11,52300.0,36.0657,36.1218,36.0337,36.1138,52300.0
2004-08-09 12:30:00,45.08,45.1,45.04,45.05,46400.0,36.0898,36.1058,36.0577,36.0657,46400.0
2004-08-09 13:00:00,45.05,45.07,45.01,45.05,45500.0,36.0657,36.0818,36.0337,36.0657,45500.0
2004-08-09 13:30:00,45.05,45.13,45.04,45.09,36300.0,36.0657,36.1298,36.0577,36.0978,36300.0
2004-08-09 14:00:00,45.09,45.19,44.99,45.18,67000.0,36.0978,36.1778,36.0177,36.1698,67000.0
2004-08-09 14:30:00,45.18,45.21,45.02,45.13,74100.0,36.1698,36.1938,36.0417,36.1298,74100.0
2004-08-09 15:00:00,45.12,45.12,44.85,44.88,119800.0,36.1218,36.1218,35.9056,35.9296,119800.0
2004-08-09 15:30:00,44.87,45.03,44.81,44.94,162600.0,35.9216,36.0497,35.8736,35.9777,162600.0
2004-08-10 09:30:00,45.47,45.58,45.11,45.25,117500.0,36.402,36.49,36.1138,36.2259,117500.0
2004-08-10 10:00:00,45.25,45.25,45.11,45.22,84500.0,36.2259,36.2259,36.1138,36.2018,84500.0
2004-08-10 10:30:00,45.27,45.31,45.03,45.19,94300.0,36.2419,36.2739,36.0497,36.1778,94300.0
2004-08-10 11:00:00,45.19,45.29,45.06,45.08,90800.0,36.1778,36.2579,36.0737,36.0898,90800.0
2004-08-10 11:30:00,45.06,45.15,45.04,45.07,107200.0,36.0737,36.1458,36.0577,36.0818,107200.0
2004-08-10 12:00:00,45.06,45.17,45.05,45.13,48600.0,36.0737,36.1618,36.0657,36.1298,48600.0
2004-08-10 12:30:00,45.13,45.25,45.11,45.15,29100.0,36.1298,36.2259,36.1138,36.1458,29100.0
2004-08-10 13:00:00,45.15,45.21,45.07,45.11,58500.0,36.1458,36.1938,36.0818,36.1138,58500.0
2004-08-10 13:30:00,45.11,45.24,45.1,45.22,50200.0,36.1138,36.2178,36.1058,36.2018,50200.0
2004-08-10 14:00:00,45.23,45.28,45.19,45.2,50900.0,36.2098,36.2499,36.1778,36.1858,50900.0
2004-08-10 14:30:00,45.14,45.53,45.14,45.52,111800.0,36.1378,36.45,36.1378,36.442,111800.0
2004-08-10 15:00:00,45.51,45.75,45.5,45.73,122400.0,36.434,36.6261,36.426,36.6101,122400.0
2004-08-10 15:30:00,45.72,45.84,45.67,45.81,174400.0,36.6021,36.6982,36.5621,36.6742,174400.0
2004-08-11 09:30:00,45.76,45.77,45.21,45.49,82000.0,36.6341,36.6422,36.1938,36.418,82000.0
2004-08-11 10:00:00,45.54,45.57,45.02,45.03,94900.0,36.458,36.482,36.0417,36.0497,94900.0
2004-08-11 10:30:00,45.03,45.23,44.93,45.23,195100.0,36.0497,36.2098,35.9697,36.2098,195100.0
2004-08-11 11:00:00,45.24,45.38,45.17,45.23,155200.0,36.2178,36.3299,36.1618,36.2098,155200.0
2004-08-11 11:30:00,45.23,45.49,45.21,45.47,126400.0,36.2098,36.418,36.1938,36.402,126400.0
2004-08-11 12:00:00,45.47,45.47,45.17,45.19,83400.0,36.402,36.402,36.1618,36.1778,83400.0
2004-08-11 12:30:00,45.19,45.36,45.15,45.29,56600.0,36.1778,36.3139,36.1458,36.2579,56600.0
2004-08-11 13:00:00,45.28,45.42,45.28,45.4,74700.0,36.2499,36.362,36.2499,36.3459,74700.0
2004-08-11 13:30:00,45.4,45.54,45.38,45.54,77300.0,36.3459,36.458,36.3299,36.458,77300.0
2004-08-11 14:00:00,45.53,45.79,45.45,45.77,70200.0,36.45,36.6582,36.386,36.6422,70200.0
2004-08-11 14:30:00,45.77,45.95,45.73,45.94,74100.0,36.6422,36.7863,36.6101,36.7782,74100.0
2004-08-11 15:00:00,45.95,46.16,45.87,46.14,94500.0,36.7863,36.9544,36.7222,36.9384,94500.0
2004-08-11 15:30:00,46.13,46.14,45.87,45.98,107400.0,36.9304,36.9384,36.7222,36.8103,107400.0
2004-08-12 09:30:00,45.97,45.97,45.53,45.56,56900.0,36.8023,36.8023,36.45,36.474,56900.0
2004-08-12 10:00:00,45.55,45.56,45.32,45.44,48300.0,36.466,36.474,36.2819,36.378,48300.0
2004-08-12 10:30:00,45.48,45.54,45.35,45.51,20000.0,36.41,36.458,36.3059,36.434,20000.0
2004-08-12 11:00:00,45.51,45.67,45.45,45.61,43600.0,36.434,36.5621,36.386,36.5141,43600.0
2004-08-12 11:30:00,45.62,45.64,45.49,45.51,51700.0,36.5221,36.5381,36.418,36.434,51700.0
2004-08-12 12:00:00,45.51,45.66,45.51,45.61,45500.0,36.434,36.5541,36.434,36.5141,45500.0
2004-08-12 12:30:00,45.6,45.71,45.6,45.66,15700.0,36.5061,36.5941,36.5061,36.5541,15700.0
2004-08-12 13:00:00,45.67,45.67,45.39,45.5,58300.0,36.5621,36.5621,36.3379,36.426,58300.0
2004-08-12 13:30:00,45.51,45.65,45.45,45.64,19700.0,36.434,36.5461,36.386,36.5381,19700.0
2004-08-12 14:00:00,45.62,45.71,45.53,45.61,41900.0,36.5221,36.5941,36.45,36.5141,41900.0
2004-08-12 14:30:00,45.62,45.84,45.61,45.76,48700.0,36.5221,36.6982,36.5141,36.6341,48700.0
2004-08-12 15:00:00,45.77,45.77,45.58,45.65,48500.0,36.6422,36.6422,36.49,36.5461,48500.0
2004-08-12 15:30:00,45.64,45.64,45.58,45.6,132300.0,36.5381,36.5381,36.49,36.5061,132300.0
2004-08-13 09:30:00,45.59,45.59,45.15,45.44,76400.0,36.498,36.498,36.1458,36.378,76400.0
2004-08-13 10:00:00,45.45,45.57,45.01,45.11,115800.0,36.386,36.482,36.0337,36.1138,115800.0
2004-08-13 10:30:00,45.11,45.37,45.06,45.21,79500.0,36.1138,36.3219,36.0737,36.1938,79500.0
2004-08-13 11:00:00,45.21,45.33,45.08,45.15,66000.0,36.1938,36.2899,36.0898,36.1458,66000.0
2004-08-13 11:30:00,45.13,45.24,45.12,45.15,48000.0,36.1298,36.2178,36.1218,36.1458,48000.0
2004-08-13 12:00:00,45.15,45.17,44.89,45.0,50100.0,36.1458,36.1618,35.9376,36.0257,50100.0
2004-08-13 12:30:00,45.03,45.18,44.9,45.16,37000.0,36.0497,36.1698,35.9457,36.1538,37000.0
2004-08-13 13:00:00,45.15,45.23,45.12,45.17,32100.0,36.1458,36.2098,36.1218,36.1618,32100.0
2004-08-13 13:30:00,45.16,45.23,45.08,45.22,24100.0,36.1538,36.2098,36.0898,36.2018,24100.0
2004-08-13 14:00:00,45.23,45.23,45.0,45.12,53000.0,36.2098,36.2098,36.0257,36.1218,53000.0
2004-08-13 14:30:00,45.12,45.15,44.95,44.98,48200.0,36.1218,36.1458,35.9857,36.0097,48200.0
2004-08-13 15:00:00,44.97,45.11,44.96,45.05,66700.0,36.0017,36.1138,35.9937,36.0657,66700.0
2004-08-13 15:30:00,45.05,45.2,45.04,45.19,112100.0,36.0657,36.1858,36.0577,36.1778,112100.0
2004-08-16 09:30:00,45.21,45.82,45.1,45.73,114300.0,36.1938,36.6822,36.1058,36.6101,114300.0
2004-08-16 10:00:00,45.74,46.19,45.7,46.06,75000.0,36.6181,36.9784,36.5861,36.8743,75000.0
2004-08-16 10:30:00,46.07,46.11,45.95,46.01,53000.0,36.8823,36.9143,36.7863,36.8343,53000.0
2004-08-16 11:00:00,46.01,46.13,45.79,45.82,62400.0,36.8343,36.9304,36.6582,36.6822,62400.0
2004-08-16 11:30:00,45.82,45.82,45.65,45.68,51100.0,36.6822,36.6822,36.5461,36.5701,51100.0
2004-08-16 12:00:00,45.68,45.86,45.65,45.82,46200.0,36.5701,36.7142,36.5461,36.6822,46200.0
2004-08-16 12:30:00,45.83,45.99,45.83,45.97,50500.0,36.6902,36.8183,36.6902,36.8023,50500.0
2004-08-16 13:00:00,45.97,45.99,45.84,45.85,36100.0,36.8023,36.8183,36.6982,36.7062,36100.0
2004-08-16 13:30:00,45.84,45.84,45.77,45.82,65900.0,36.6982,36.6982,36.6422,36.6822,65900.0
2004-08-16 14:00:00,45.83,46.26,45.82,46.2,52200.0,36.6902,37.0344,36.6822,36.9864,52200.0
2004-08-16 14:30:00,46.2,46.2,45.82,45.9,148800.0,36.9864,36.9864,36.6822,36.7462,148800.0
2004-08-16 15:00:00,45.87,45.91,45.53,45.58,102200.0,36.7222,36.7542,36.45,36.49,102200.0
2004-08-16 15:30:00,45.59,45.85,45.56,45.78,136100.0,36.498,36.7062,36.474,36.6502,136100.0
2004-08-17 09:30:00,45.96,45.96,45.5,45.75,98200.0,36.7943,36.7943,36.426,36.6261,98200.0
2004-08-17 10:00:00,45.76,45.8,45.61,45.64,99500.0,36.6341,36.6662,36.5141,36.5381,99500.0
2004-08-17 10:30:00,45.64,45.76,45.63,45.72,89500.0,36.5381,36.6341,36.5301,36.6021,89500.0
2004-08-17 11:00:00,45.68,45.91,45.68,45.82,87400.0,36.5701,36.7542,36.5701,36.6822,87400.0
2004-08-17 11:30:00,45.83,45.83,45.74,45.82,61500.0,36.6902,36.6902,36.6181,36.6822,61500.0
2004-08-17 12:00:00,45.82,45.83,45.76,45.78,28100.0,36.6822,36.6902,36.6341,36.6502,28100.0
2004-08-17 12:30:00,45.79,45.84,45.69,45.82,39800.0,36.6582,36.6982,36.5781,36.6822,39800.0
2004-08-17 13:00:00,45.82,45.85,45.76,45.8,35500.0,36.6822,36.7062,36.6341,36.6662,35500.0
2004-08-17 13:30:00,45.81,45.88,45.76,45.87,43100.0,36.6742,36.7302,36.6341,36.7222,43100.0
2004-08-17 14:00:00,45.87,45.88,45.72,45.78,51400.0,36.7222,36.7302,36.6021,36.6502,51400.0
2004-08-17 14:30:00,45.79,46.09,45.78,45.98,58100.0,36.6582,36.8983,36.6502,36.8103,58100.0
2004-08-17 15:00:00,45.97,45.98,45.8,45.81,74800.0,36.8023,36.8103,36.6662,36.6742,74800.0
2004-08-17 15:30:00,45.82,45.85,45.75,45.8,118100.0,36.6822,36.7062,36.6261,36.6662,118100.0
2004-08-18 09:30:00,45.75,46.23,45.69,45.7,74300.0,36.6261,37.0104,36.5781,36.5861,74300.0
2004-08-18 10:00:00,45.72,46.15,45.72,46.15,67400.0,36.6021,36.9464,36.6021,36.9464,67400.0
2004-08-18 10:30:00,46.06,46.15,45.96,46.12,107200.0,36.8743,36.9464,36.7943,36.9224,107200.0
2004-08-18 11:00:00,46.12,46.15,45.85,45.85,55100.0,36.9224,36.9464,36.7062,36.7062,55100.0
2004-08-18 11:30:00,45.86,45.92,45.82,45.85,44900.0,36.7142,36.7622,36.6822,36.7062,44900.0
2004-08-18 12:00:00,45.86,45.9,45.8,45.84,37000.0,36.7142,36.7462,36.6662,36.6982,37000.0
2004-08-18 12:30:00,45.85,45.91,45.83,45.83,59300.0,36.7062,36.7542,36.6902,36.6902,59300.0
2004-08-18 13:00:00,45.83,45.9,45.75,45.84,37700.0,36.6902,36.7462,36.6261,36.6982,37700.0
2004-08-18 13:30:00,45.84,45.88,45.8,45.85,42600.0,36.6982,36.7302,36.6662,36.7062,42600.0
2004-08-18 14:00:00,45.86,46.13,45.85,46.11,101000.0,36.7142,36.9304,36.7062,36.9143,101000.0
2004-08-18 14:30:00,46.1,46.18,45.95,46.17,114900.0,36.9063,36.9704,36.7863,36.9624,114900.0
2004-08-18 15:00:00,46.17,46.17,46.1,46.14,88000.0,36.9624,36.9624,36.9063,36.9384,88000.0
2004-08-18 15:30:00,46.14,46.36,46.0,46.29,167100.0,36.9384,37.1145,36.8263,37.0584,167100.0
2004-08-19 09:30:00,46.1,46.13,45.8,45.92,98100.0,36.9063,36.9304,36.6662,36.7622,98100.0
2004-08-19 10:00:00,45.91,45.97,45.73,45.8,123400.0,36.7542,36.8023,36.6101,36.6662,123400.0
2004-08-19 10:30:00,45.8,45.91,45.73,45.9,102600.0,36.6662,36.7542,36.6101,36.7462,102600.0
2004-08-19 11:00:00,45.9,45.98,45.87,45.91,52400.0,36.7462,36.8103,36.7222,36.7542,52400.0
2004-08-19 11:30:00,45.92,46.04,45.83,45.96,74600.0,36.7622,36.8583,36.6902,36.7943,74600.0
2004-08-19 12:00:00,45.97,46.08,45.95,46.02,40000.0,36.8023,36.8903,36.7863,36.8423,40000.0
2004-08-19 12:30:00,46.02,46.16,46.02,46.09,62100.0,36.8423,36.9544,36.8423,36.8983,62100.0
2004-08-19 13:00:00,46.09,46.09,46.02,46.07,35600.0,36.8983,36.8983,36.8423,36.8823,35600.0
2004-08-19 13:30:00,46.07,46.09,45.94,45.99,44000.0,36.8823,36.8983,36.7782,36.8183,44000.0
2004-08-19 14:00:00,45.99,46.07,45.86,45.87,98000.0,36.8183,36.8823,36.7142,36.7222,98000.0
2004-08-19 14:30:00,45.87,45.99,45.81,45.87,73500.0,36.7222,36.8183,36.6742,36.7222,73500.0
2004-08-19 15:00:00,45.87,46.0,45.8,45.98,107400.0,36.7222,36.8263,36.6662,36.8103,107400.0
2004-08-19 15:30:00,45.98,46.04,45.93,45.99,127600.0,36.8103,36.8583,36.7702,36.8183,127600.0
2004-08-20 09:30:00,46.0,46.2,45.91,46.0,76300.0,36.8263,36.9864,36.7542,36.8263,76300.0
2004-08-20 10:00:00,46.04,46.18,46.0,46.06,51200.0,36.8583,36.9704,36.8263,36.8743,51200.0
2004-08-20 10:30:00,46.06,46.35,46.06,46.22,40700.0,36.8743,37.1065,36.8743,37.0024,40700.0
2004-08-20 11:00:00,46.22,46.36,46.19,46.35,33500.0,37.0024,37.1145,36.9784,37.1065,33500.0
2004-08-20 11:30:00,46.35,46.36,46.16,46.24,38000.0,37.1065,37.1145,36.9544,37.0184,38000.0
2004-08-20 12:00:00,46.24,46.31,46.13,46.28,36000.0,37.0184,37.0745,36.9304,37.0504,36000.0
2004-08-20 12:30:00,46.28,46.5,46.2,46.39,35600.0,37.0504,37.2266,36.9864,37.1385,35600.0
2004-08-20 13:00:00,46.41,46.52,46.38,46.48,43100.0,37.1545,37.2426,37.1305,37.2106,43100.0
2004-08-20 13:30:00,46.46,46.52,46.4,46.44,30600.0,37.1945,37.2426,37.1465,37.1785,30600.0
2004-08-20 14:00:00,46.43,46.57,46.38,46.45,31300.0,37.1705,37.2826,37.1305,37.1865,31300.0
2004-08-20 14:30:00,46.43,46.55,46.37,46.48,48600.0,37.1705,37.2666,37.1225,37.2106,48600.0
2004-08-20 15:00:00,46.49,46.65,46.45,46.53,48600.0,37.2186,37.3467,37.1865,37.2506,48600.0
2004-08-20 15:30:00,46.54,46.57,46.39,46.47,87800.0,37.2586,37.2826,37.1385,37.2026,87800.0
2004-08-23 09:30:00,46.8,46.99,46.56,46.72,74300.0,37.4667,37.6188,37.2746,37.4027,74300.0
2004-08-23 10:00:00,46.72,46.95,46.66,46.93,116800.0,37.4027,37.5868,37.3547,37.5708,116800.0
2004-08-23 10:30:00,46.94,47.09,46.89,46.92,126700.0,37.5788,37.6989,37.5388,37.5628,126700.0
2004-08-23 11:00:00,46.94,46.94,46.68,46.71,94400.0,37.5788,37.5788,37.3707,37.3947,94400.0
2004-08-23 11:30:00,46.71,46.74,46.5,46.56,60100.0,37.3947,37.4187,37.2266,37.2746,60100.0
2004-08-23 12:00:00,46.56,46.67,46.5,46.59,27300.0,37.2746,37.3627,37.2266,37.2986,27300.0
2004-08-23 12:30:00,46.6,46.69,46.6,46.63,27400.0,37.3066,37.3787,37.3066,37.3306,27400.0
2004-08-23 13:00:00,46.65,46.84,46.65,46.65,36800.0,37.3467,37.4988,37.3467,37.3467,36800.0
2004-08-23 13:30:00,46.67,46.95,46.65,46.94,61000.0,37.3627,37.5868,37.3467,37.5788,61000.0
2004-08-23 14:00:00,46.93,47.1,46.89,47.06,113100.0,37.5708,37.7069,37.5388,37.6749,113100.0
2004-08-23 14:30:00,47.06,47.06,46.93,46.97,104300.0,37.6749,37.6749,37.5708,37.6028,104300.0
2004-08-23 15:00:00,46.97,47.0,46.9,46.95,167200.0,37.6028,37.6269,37.5468,37.5868,167200.0
2004-08-23 15:30:00,46.94,47.02,46.91,46.97,122100.0,37.5788,37.6429,37.5548,37.6028,122100.0
2004-08-24 09:30:00,47.33,47.47,47.2,47.29,71200.0,37.891,38.0031,37.787,37.859,71200.0
2004-08-24 10:00:00,47.29,47.49,47.26,47.31,66000.0,37.859,38.0191,37.835,37.875,66000.0
2004-08-24 10:30:00,47.31,47.31,47.15,47.24,123500.0,37.875,37.875,37.7469,37.819,123500.0
2004-08-24 11:00:00,47.21,47.24,46.91,46.96,100300.0,37.795,37.819,37.5548,37.5948,100300.0
2004-08-24 11:30:00,46.99,47.02,46.86,46.93,40800.0,37.6188,37.6429,37.5148,37.5708,40800.0
2004-08-24 12:00:00,46.91,47.09,46.85,47.0,56600.0,37.5548,37.6989,37.5068,37.6269,56600.0
2004-08-24 12:30:00,47.05,47.06,46.97,47.06,43700.0,37.6669,37.6749,37.6028,37.6749,43700.0
2004-08-24 13:00:00,47.05,47.05,46.98,47.01,32900.0,37.6669,37.6669,37.6108,37.6349,32900.0
2004-08-24 13:30:00,47.0,47.03,46.9,46.96,35200.0,37.6269,37.6509,37.5468,37.5948,35200.0
2004-08-24 14:00:00,46.95,47.0,46.9,46.99,58800.0,37.5868,37.6269,37.5468,37.6188,58800.0
2004-08-24 14:30:00,46.97,47.0,46.95,46.99,49100.0,37.6028,37.6269,37.5868,37.6188,49100.0
2004-08-24 15:00:00,46.98,46.98,46.8,46.86,94700.0,37.6108,37.6108,37.4667,37.5148,94700.0
2004-08-24 15:30:00,46.85,46.98,46.85,46.96,82800.0,37.5068,37.6108,37.5068,37.5948,82800.0
2004-08-25 09:30:00,46.95,46.96,46.75,46.82,40600.0,37.5868,37.5948,37.4267,37.4828,40600.0
2004-08-25 10:00:00,46.81,46.84,46.46,46.57,64700.0,37.4747,37.4988,37.1945,37.2826,64700.0
2004-08-25 10:30:00,46.55,46.57,46.46,46.53,75200.0,37.2666,37.2826,37.1945,37.2506,75200.0
2004-08-25 11:00:00,46.52,46.58,46.46,46.49,33500.0,37.2426,37.2906,37.1945,37.2186,33500.0
2004-08-25 11:30:00,46.47,46.64,46.47,46.64,123800.0,37.2026,37.3386,37.2026,37.3386,123800.0
2004-08-25 12:00:00,46.59,46.81,46.59,46.78,113100.0,37.2986,37.4747,37.2986,37.4507,113100.0
2004-08-25 12:30:00,46.78,46.94,46.74,46.9,99900.0,37.4507,37.5788,37.4187,37.5468,99900.0
2004-08-25 13:00:00,46.9,46.9,46.79,46.81,65300.0,37.5468,37.5468,37.4587,37.4747,65300.0
2004-08-25 13:30:00,46.81,46.87,46.74,46.79,39300.0,37.4747,37.5228,37.4187,37.4587,39300.0
2004-08-25 14:00:00,46.79,46.8,46.7,46.76,51700.0,37.4587,37.4667,37.3867,37.4347,51700.0
2004-08-25 14:30:00,46.75,46.9,46.73,46.81,83800.0,37.4267,37.5468,37.4107,37.4747,83800.0
2004-08-25 15:00:00,46.81,46.86,46.75,46.82,81200.0,37.4747,37.5148,37.4267,37.4828,81200.0
2004-08-25 15:30:00,46.82,46.97,46.79,46.94,82300.0,37.4828,37.6028,37.4587,37.5788,82300.0
2004-08-26 09:30:00,46.94,46.94,46.58,46.67,70800.0,37.5788,37.5788,37.2906,37.3627,70800.0
2004-08-26 10:00:00,46.66,46.69,46.53,46.6,78900.0,37.3547,37.3787,37.2506,37.3066,78900.0
2004-08-26 10:30:00,46.6,46.6,46.34,46.35,58300.0,37.3066,37.3066,37.0985,37.1065,58300.0
2004-08-26 11:00:00,46.34,46.37,46.11,46.19,122200.0,37.0985,37.1225,36.9143,36.9784,122200.0
2004-08-26 11:30:00,46.18,46.2,46.05,46.06,111400.0,36.9704,36.9864,36.8663,36.8743,111400.0
2004-08-26 12:00:00,46.06,46.06,45.96,46.03,116500.0,36.8743,36.8743,36.7943,36.8503,116500.0
2004-08-26 12:30:00,46.04,46.09,46.0,46.04,62800.0,36.8583,36.8983,36.8263,36.8583,62800.0
2004-08-26 13:00:00,46.04,46.13,46.04,46.07,98600.0,36.8583,36.9304,36.8583,36.8823,98600.0
2004-08-26 13:30:00,46.07,46.08,46.05,46.06,40300.0,36.8823,36.8903,36.8663,36.8743,40300.0
2004-08-26 14:00:00,46.06,46.06,45.97,46.0,63300.0,36.8743,36.8743,36.8023,36.8263,63300.0
2004-08-26 14:30:00,46.01,46.05,45.98,46.0,180400.0,36.8343,36.8663,36.8103,36.8263,180400.0
2004-08-26 15:00:00,46.0,46.07,45.91,46.0,238400.0,36.8263,36.8823,36.7542,36.8263,238400.0
2004-08-26 15:30:00,45.99,46.05,45.93,45.98,219100.0,36.8183,36.8663,36.7702,36.8103,219100.0
2004-08-27 09:30:00,46.2,46.43,46.06,46.29,89300.0,36.9864,37.1705,36.8743,37.0584,89300.0
2004-08-27 10:00:00,46.3,46.54,46.28,46.39,87800.0,37.0665,37.2586,37.0504,37.1385,87800.0
2004-08-27 10:30:00,46.38,46.46,46.09,46.16,62300.0,37.1305,37.1945,36.8983,36.9544,62300.0
2004-08-27 11:00:00,46.16,46.31,46.14,46.29,50900.0,36.9544,37.0745,36.9384,37.0584,50900.0
2004-08-27 11:30:00,46.28,46.28,45.87,45.99,118800.0,37.0504,37.0504,36.7222,36.8183,118800.0
2004-08-27 12:00:00,45.95,46.07,45.95,46.05,60900.0,36.7863,36.8823,36.7863,36.8663,60900.0
2004-08-27 12:30:00,46.06,46.16,45.99,46.07,65500.0,36.8743,36.9544,36.8183,36.8823,65500.0
2004-08-27 13:00:00,46.08,46.19,46.05,46.06,77200.0,36.8903,36.9784,36.8663,36.8743,77200.0
2004-08-27 13:30:00,46.07,46.13,45.97,45.98,76600.0,36.8823,36.9304,36.8023,36.8103,76600.0
2004-08-27 14:00:00,45.99,46.22,45.99,46.19,69800.0,36.8183,37.0024,36.8183,36.9784,69800.0
2004-08-27 14:30:00,46.19,46.35,46.16,46.23,98700.0,36.9784,37.1065,36.9544,37.0104,98700.0
2004-08-27 15:00:00,46.23,46.23,46.0,46.08,126900.0,37.0104,37.0104,36.8263,36.8903,126900.0
2004-08-27 15:30:00,46.07,46.13,45.96,46.11,162700.0,36.8823,36.9304,36.7943,36.9143,162700.0
2004-08-30 09:30:00,45.9,45.95,45.47,45.75,110500.0,36.7462,36.7863,36.402,36.6261,110500.0
2004-08-30 10:00:00,45.76,45.76,45.34,45.35,84000.0,36.6341,36.6341,36.2979,36.3059,84000.0
2004-08-30 10:30:00,45.35,45.44,45.25,45.44,85200.0,36.3059,36.378,36.2259,36.378,85200.0
2004-08-30 11:00:00,45.45,45.59,45.41,45.49,60100.0,36.386,36.498,36.3539,36.418,60100.0
2004-08-30 11:30:00,45.5,45.8,45.49,45.74,62700.0,36.426,36.6662,36.418,36.6181,62700.0
2004-08-30 12:00:00,45.74,45.74,45.53,45.66,45400.0,36.6181,36.6181,36.45,36.5541,45400.0
2004-08-30 12:30:00,45.66,45.79,45.66,45.76,49300.0,36.5541,36.6582,36.5541,36.6341,49300.0
2004-08-30 13:00:00,45.76,45.79,45.72,45.76,51600.0,36.6341,36.6582,36.6021,36.6341,51600.0
2004-08-30 13:30:00,45.77,45.85,45.71,45.82,38900.0,36.6422,36.7062,36.5941,36.6822,38900.0
2004-08-30 14:00:00,45.82,45.82,45.67,45.68,214900.0,36.6822,36.6822,36.5621,36.5701,214900.0
2004-08-30 14:30:00,45.68,45.68,45.51,45.53,70200.0,36.5701,36.5701,36.434,36.45,70200.0
2004-08-30 15:00:00,45.5,45.51,45.32,45.39,133500.0,36.426,36.434,36.2819,36.3379,133500.0
2004-08-30 15:30:00,45.39,45.44,45.31,45.35,126500.0,36.3379,36.378,36.2739,36.3059,126500.0
2004-08-31 09:30:00,45.5,45.78,45.41,45.77,56900.0,36.426,36.6502,36.3539,36.6422,56900.0
2004-08-31 10:00:00,45.77,45.77,45.37,45.37,42200.0,36.6422,36.6422,36.3219,36.3219,42200.0
2004-08-31 10:30:00,45.38,45.51,45.28,45.32,61000.0,36.3299,36.434,36.2499,36.2819,61000.0
2004-08-31 11:00:00,45.29,45.4,45.18,45.38,49000.0,36.2579,36.3459,36.1698,36.3299,49000.0
2004-08-31 11:30:00,45.38,45.4,45.21,45.29,31400.0,36.3299,36.3459,36.1938,36.2579,31400.0
2004-08-31 12:00:00,45.27,45.35,45.24,45.3,41500.0,36.2419,36.3059,36.2178,36.2659,41500.0
2004-08-31 12:30:00,45.31,45.32,45.09,45.13,47200.0,36.2739,36.2819,36.0978,36.1298,47200.0
2004-08-31 13:00:00,45.11,45.14,45.03,45.12,41900.0,36.1138,36.1378,36.0497,36.1218,41900.0
2004-08-31 13:30:00,45.13,45.13,44.86,44.94,132800.0,36.1298,36.1298,35.9136,35.9777,132800.0
2004-08-31 14:00:00,44.93,45.01,44.88,44.9,78400.0,35.9697,36.0337,35.9296,35.9457,78400.0
2004-08-31 14:30:00,44.89,45.09,44.84,45.09,187800.0,35.9376,36.0978,35.8976,36.0978,187800.0
2004-08-31 15:00:00,45.09,45.12,45.0,45.06,119900.0,36.0978,36.1218,36.0257,36.0737,119900.0
2004-08-31 15:30:00,45.06,45.31,45.05,45.28,167100.0,36.0737,36.2739,36.0657,36.2499,167100.0
2004-09-01 09:30:00,45.41,45.74,45.41,45.54,74600.0,36.3539,36.6181,36.3539,36.458,74600.0
2004-09-01 10:00:00,45.55,46.21,45.55,46.21,66900.0,36.466,36.9944,36.466,36.9944,66900.0
2004-09-01 10:30:00,46.21,46.22,45.86,45.95,36100.0,36.9944,37.0024,36.7142,36.7863,36100.0
2004-09-01 11:00:00,45.96,46.24,45.94,46.21,61100.0,36.7943,37.0184,36.7782,36.9944,61100.0
2004-09-01 11:30:00,46.21,46.21,46.04,46.04,46400.0,36.9944,36.9944,36.8583,36.8583,46400.0
2004-09-01 12:00:00,46.05,46.05,45.84,45.96,41100.0,36.8663,36.8663,36.6982,36.7943,41100.0
2004-09-01 12:30:00,45.97,46.01,45.93,45.93,48800.0,36.8023,36.8343,36.7702,36.7702,48800.0
2004-09-01 13:00:00,45.95,46.08,45.7,45.98,83500.0,36.7863,36.8903,36.5861,36.8103,83500.0
2004-09-01 13:30:00,45.96,46.08,45.96,46.01,44500.0,36.7943,36.8903,36.7943,36.8343,44500.0
2004-09-01 14:00:00,46.0,46.01,45.91,45.97,61400.0,36.8263,36.8343,36.7542,36.8023,61400.0
2004-09-01 14:30:00,45.97,46.02,45.96,45.96,59100.0,36.8023,36.8423,36.7943,36.7943,59100.0
2004-09-01 15:00:00,45.96,46.0,45.8,45.99,77200.0,36.7943,36.8263,36.6662,36.8183,77200.0
2004-09-01 15:30:00,45.99,46.05,45.87,46.05,145400.0,36.8183,36.8663,36.7222,36.8663,145400.0
2004-09-02 09:30:00,46.0,46.4,45.81,46.4,40800.0,36.8263,37.1465,36.6742,37.1465,40800.0
2004-09-02 10:00:00,46.4,46.75,46.4,46.55,84900.0,37.1465,37.4267,37.1465,37.2666,84900.0
2004-09-02 10:30:00,46.54,46.61,46.42,46.44,50400.0,37.2586,37.3146,37.1625,37.1785,50400.0
2004-09-02 11:00:00,46.45,46.5,46.25,46.26,35300.0,37.1865,37.2266,37.0264,37.0344,35300.0
2004-09-02 11:30:00,46.26,46.36,46.26,46.33,34400.0,37.0344,37.1145,37.0344,37.0905,34400.0
2004-09-02 12:00:00,46.35,46.4,46.31,46.38,33900.0,37.1065,37.1465,37.0745,37.1305,33900.0
2004-09-02 12:30:00,46.38,46.4,46.29,46.38,25000.0,37.1305,37.1465,37.0584,37.1305,25000.0
2004-09-02 13:00:00,46.37,46.41,46.36,46.4,26000.0,37.1225,37.1545,37.1145,37.1465,26000.0
2004-09-02 13:30:00,46.4,46.53,46.39,46.52,46400.0,37.1465,37.2506,37.1385,37.2426,46400.0
2004-09-02 14:00:00,46.52,46.86,46.51,46.85,60100.0,37.2426,37.5148,37.2346,37.5068,60100.0
2004-09-02 14:30:00,46.86,47.22,46.85,47.22,178700.0,37.5148,37.803,37.5068,37.803,178700.0
2004-09-02 15:00:00,47.22,47.73,47.22,47.59,256900.0,37.803,38.2113,37.803,38.0992,256900.0
2004-09-02 15:30:00,47.59,47.6,47.29,47.52,189700.0,38.0992,38.1072,37.859,38.0432,189700.0
2004-09-03 09:30:00,47.75,47.82,47.57,47.57,99100.0,38.2273,38.2833,38.0832,38.0832,99100.0
2004-09-03 10:00:00,47.59,47.7,47.36,47.47,96700.0,38.0992,38.1873,37.9151,38.0031,96700.0
2004-09-03 10:30:00,47.46,47.53,47.19,47.2,82000.0,37.9951,38.0512,37.779,37.787,82000.0
2004-09-03 11:00:00,47.2,47.2,46.9,46.94,103200.0,37.787,37.787,37.5468,37.5788,103200.0
2004-09-03 11:30:00,46.94,47.19,46.94,47.1,72800.0,37.5788,37.779,37.5788,37.7069,72800.0
2004-09-03 12:00:00,47.09,47.09,46.86,46.92,70300.0,37.6989,37.6989,37.5148,37.5628,70300.0
2004-09-03 12:30:00,46.92,46.93,46.85,46.92,57900.0,37.5628,37.5708,37.5068,37.5628,57900.0
2004-09-03 13:00:00,46.92,46.98,46.89,46.96,34600.0,37.5628,37.6108,37.5388,37.5948,34600.0
2004-09-03 13:30:00,46.95,47.01,46.95,46.99,20900.0,37.5868,37.6349,37.5868,37.6188,20900.0
2004-09-03 14:00:00,47.0,47.09,46.96,46.99,35200.0,37.6269,37.6989,37.5948,37.6188,35200.0
2004-09-03 14:30:00,46.99,46.99,46.88,46.95,30600.0,37.6188,37.6188,37.5308,37.5868,30600.0
2004-09-03 15:00:00,46.94,47.14,46.9,47.13,59600.0,37.5788,37.7389,37.5468,37.7309,59600.0
2004-09-03 15:30:00,47.14,47.14,46.98,46.98,88300.0,37.7389,37.7389,37.6108,37.6108,88300.0
2004-09-07 09:30:00,47.2,47.75,47.2,47.52,92100.0,37.787,38.2273,37.787,38.0432,92100.0
2004-09-07 10:00:00,47.54,47.69,47.47,47.55,50700.0,38.0592,38.1792,38.0031,38.0672,50700.0
2004-09-07 10:30:00,47.56,47.56,47.25,47.45,48500.0,38.0752,38.0752,37.827,37.9871,48500.0
2004-09-07 11:00:00,47.44,47.79,47.43,47.78,76200.0,37.9791,38.2593,37.9711,38.2513,76200.0
2004-09-07 11:30:00,47.75,47.76,47.52,47.74,54200.0,38.2273,38.2353,38.0432,38.2193,54200.0
2004-09-07 12:00:00,47.74,47.91,47.7,47.87,83000.0,38.2193,38.3554,38.1873,38.3234,83000.0
2004-09-07 12:30:00,47.88,47.97,47.83,47.93,57500.0,38.3314,38.4034,38.2913,38.3714,57500.0
2004-09-07 13:00:00,47.92,47.97,47.85,47.9,42500.0,38.3634,38.4034,38.3073,38.3474,42500.0
2004-09-07 13:30:00,47.9,47.97,47.75,47.75,37800.0,38.3474,38.4034,38.2273,38.2273,37800.0
2004-09-07 14:00:00,47.75,47.91,47.72,47.8,49800.0,38.2273,38.3554,38.2033,38.2673,49800.0
2004-09-07 14:30:00,47.8,47.82,47.65,47.67,70800.0,38.2673,38.2833,38.1472,38.1632,70800.0
2004-09-07 15:00:00,47.7,47.87,47.61,47.72,74800.0,38.1873,38.3234,38.1152,38.2033,74800.0
2004-09-07 15:30:00,47.71,47.93,47.71,47.86,101400.0,38.1953,38.3714,38.1953,38.3153,101400.0
2004-09-08 09:30:00,47.92,48.4,47.92,48.33,112700.0,38.3634,38.7477,38.3634,38.6916,112700.0
2004-09-08 10:00:00,48.33,48.35,47.91,48.0,156900.0,38.6916,38.7076,38.3554,38.4274,156900.0
2004-09-08 10:30:00,47.97,48.01,47.79,47.81,101900.0,38.4034,38.4354,38.2593,38.2753,101900.0
2004-09-08 11:00:00,47.8,47.84,47.7,47.71,81900.0,38.2673,38.2993,38.1873,38.1953,81900.0
2004-09-08 11:30:00,47.72,47.73,47.52,47.53,64800.0,38.2033,38.2113,38.0432,38.0512,64800.0
2004-09-08 12:00:00,47.53,47.58,47.35,47.36,65500.0,38.0512,38.0912,37.9071,37.9151,65500.0
2004-09-08 12:30:00,47.36,47.51,47.35,47.46,41500.0,37.9151,38.0351,37.9071,37.9951,41500.0
2004-09-08 13:00:00,47.42,47.48,47.38,47.4,89300.0,37.9631,38.0111,37.9311,37.9471,89300.0
2004-09-08 13:30:00,47.4,47.42,47.35,47.39,49300.0,37.9471,37.9631,37.9071,37.9391,49300.0
2004-09-08 14:00:00,47.4,47.46,47.35,47.43,122000.0,37.9471,37.9951,37.9071,37.9711,122000.0
2004-09-08 14:30:00,47.41,47.55,47.37,47.5,251700.0,37.9551,38.0672,37.9231,38.0271,251700.0
2004-09-08 15:00:00,47.5,47.53,47.35,47.49,94300.0,38.0271,38.0512,37.9071,38.0191,94300.0
2004-09-08 15:30:00,47.49,47.54,47.46,47.5,88500.0,38.0191,38.0592,37.9951,38.0271,88500.0
2004-09-09 09:30:00,47.55,47.55,47.15,47.17,72000.0,38.0672,38.0672,37.7469,37.763,72000.0
2004-09-09 10:00:00,47.14,47.24,47.01,47.12,58000.0,37.7389,37.819,37.6349,37.7229,58000.0
2004-09-09 10:30:00,47.13,47.26,47.06,47.08,62300.0,37.7309,37.835,37.6749,37.6909,62300.0
2004-09-09 11:00:00,47.1,47.14,46.95,47.06,31200.0,37.7069,37.7389,37.5868,37.6749,31200.0
2004-09-09 11:30:00,47.07,47.36,47.05,47.28,39400.0,37.6829,37.9151,37.6669,37.851,39400.0
2004-09-09 12:00:00,47.23,47.27,47.15,47.25,28000.0,37.811,37.843,37.7469,37.827,28000.0
2004-09-09 12:30:00,47.25,47.29,47.12,47.26,27100.0,37.827,37.859,37.7229,37.835,27100.0
2004-09-09 13:00:00,47.26,47.48,47.24,47.4,35900.0,37.835,38.0111,37.819,37.9471,35900.0
2004-09-09 13:30:00,47.4,47.45,47.26,47.3,27400.0,37.9471,37.9871,37.835,37.867,27400.0
2004-09-09 14:00:00,47.28,47.32,47.19,47.23,32600.0,37.851,37.883,37.779,37.811,32600.0
2004-09-09 14:30:00,47.24,47.45,47.12,47.42,57000.0,37.819,37.9871,37.7229,37.9631,57000.0
2004-09-09 15:00:00,47.4,47.4,47.29,47.29,39700.0,37.9471,37.9471,37.859,37.859,39700.0
2004-09-09 15:30:00,47.29,47.3,47.14,47.2,66100.0,37.859,37.867,37.7389,37.787,66100.0
2004-09-10 09:30:00,47.22,47.27,47.13,47.16,71900.0,37.803,37.843,37.7309,37.7549,71900.0
2004-09-10 10:00:00,47.16,47.16,46.98,46.99,73800.0,37.7549,37.7549,37.6108,37.6188,73800.0
2004-09-10 10:30:00,46.99,47.06,46.6,46.61,64100.0,37.6188,37.6749,37.3066,37.3146,64100.0
2004-09-10 11:00:00,46.61,46.97,46.57,46.93,81200.0,37.3146,37.6028,37.2826,37.5708,81200.0
2004-09-10 11:30:00,46.91,47.01,46.8,46.8,46900.0,37.5548,37.6349,37.4667,37.4667,46900.0
2004-09-10 12:00:00,46.8,47.03,46.76,47.03,62100.0,37.4667,37.6509,37.4347,37.6509,62100.0
2004-09-10 12:30:00,47.01,47.08,46.99,46.99,36900.0,37.6349,37.6909,37.6188,37.6188,36900.0
2004-09-10 13:00:00,46.98,47.09,46.94,47.04,33500.0,37.6108,37.6989,37.5788,37.6589,33500.0
2004-09-10 13:30:00,47.04,47.12,46.96,47.02,52800.0,37.6589,37.7229,37.5948,37.6429,52800.0
2004-09-10 14:00:00,46.97,47.21,46.97,47.2,54700.0,37.6028,37.795,37.6028,37.787,54700.0
2004-09-10 14:30:00,47.2,47.35,47.16,47.27,99400.0,37.787,37.9071,37.7549,37.843,99400.0
2004-09-10 15:00:00,47.27,47.37,47.2,47.3,70200.0,37.843,37.9231,37.787,37.867,70200.0
2004-09-10 15:30:00,47.3,47.38,47.24,47.3,86800.0,37.867,37.9311,37.819,37.867,86800.0
2004-09-13 09:30:00,47.61,47.61,47.26,47.47,64500.0,38.1152,38.1152,37.835,38.0031,64500.0
2004-09-13 10:00:00,47.47,47.54,47.4,47.45,35500.0,38.0031,38.0592,37.9471,37.9871,35500.0
2004-09-13 10:30:00,47.44,47.45,47.3,47.31,53700.0,37.9791,37.9871,37.867,37.875,53700.0
2004-09-13 11:00:00,47.34,47.44,47.18,47.29,118600.0,37.899,37.9791,37.771,37.859,118600.0
2004-09-13 11:30:00,47.3,47.35,47.13,47.17,59600.0,37.867,37.9071,37.7309,37.763,59600.0
2004-09-13 12:00:00,47.14,47.23,47.1,47.13,35300.0,37.7389,37.811,37.7069,37.7309,35300.0
2004-09-13 12:30:00,47.13,47.25,47.13,47.16,75600.0,37.7309,37.827,37.7309,37.7549,75600.0
2004-09-13 13:00:00,47.19,47.24,47.16,47.21,59700.0,37.779,37.819,37.7549,37.795,59700.0
2004-09-13 13:30:00,47.21,47.24,47.17,47.2,112900.0,37.795,37.819,37.763,37.787,112900.0
2004-09-13 14:00:00,47.2,47.24,47.16,47.19,83400.0,37.787,37.819,37.7549,37.779,83400.0
2004-09-13 14:30:00,47.19,47.22,47.0,47.0,65400.0,37.779,37.803,37.6269,37.6269,65400.0
2004-09-13 15:00:00,47.01,47.15,47.01,47.12,152100.0,37.6349,37.7469,37.6349,37.7229,152100.0
2004-09-13 15:30:00,47.09,47.1,46.92,47.1,231500.0,37.6989,37.7069,37.5628,37.7069,231500.0
2004-09-14 09:30:00,47.1,47.22,46.85,47.05,114500.0,37.7069,37.803,37.5068,37.6669,114500.0
2004-09-14 10:00:00,47.0,47.19,46.93,47.05,116200.0,37.6269,37.779,37.5708,37.6669,116200.0
2004-09-14 10:30:00,47.06,47.08,46.9,46.97,77600.0,37.6749,37.6909,37.5468,37.6028,77600.0
2004-09-14 11:00:00,46.95,47.19,46.95,47.17,91900.0,37.5868,37.779,37.5868,37.763,91900.0
2004-09-14 11:30:00,47.17,47.33,47.1,47.33,152900.0,37.763,37.891,37.7069,37.891,152900.0
2004-09-14 12:00:00,47.32,47.33,47.25,47.3,60100.0,37.883,37.891,37.827,37.867,60100.0
2004-09-14 12:30:00,47.3,47.3,47.14,47.23,71700.0,37.867,37.867,37.7389,37.811,71700.0
2004-09-14 13:00:00,47.23,47.25,47.1,47.14,66500.0,37.811,37.827,37.7069,37.7389,66500.0
2004-09-14 13:30:00,47.15,47.15,47.0,47.04,29000.0,37.7469,37.7469,37.6269,37.6589,29000.0
2004-09-14 14:00:00,47.04,47.15,47.02,47.07,52200.0,37.6589,37.7469,37.6429,37.6829,52200.0
2004-09-14 14:30:00,47.06,48.01,47.01,47.15,76400.0,37.6749,38.4354,37.6349,37.7469,76400.0
2004-09-14 15:00:00,47.13,47.29,47.12,47.23,161400.0,37.7309,37.859,37.7229,37.811,161400.0
2004-09-14 15:30:00,47.22,47.23,47.1,47.18,278900.0,37.803,37.811,37.7069,37.771,278900.0
2004-09-15 09:30:00,47.45,47.45,46.75,46.86,181900.0,37.9871,37.9871,37.4267,37.5148,181900.0
2004-09-15 10:00:00,46.85,46.96,46.38,46.48,155800.0,37.5068,37.5948,37.1305,37.2106,155800.0
2004-09-15 10:30:00,46.47,46.69,46.47,46.6,115800.0,37.2026,37.3787,37.2026,37.3066,115800.0
2004-09-15 11:00:00,46.6,46.65,46.53,46.53,82300.0,37.3066,37.3467,37.2506,37.2506,82300.0
2004-09-15 11:30:00,46.51,46.61,46.51,46.59,77600.0,37.2346,37.3146,37.2346,37.2986,77600.0
2004-09-15 12:00:00,46.59,46.6,46.56,46.58,42200.0,37.2986,37.3066,37.2746,37.2906,42200.0
2004-09-15 12:30:00,46.59,46.77,46.51,46.77,73100.0,37.2986,37.4427,37.2346,37.4427,73100.0
2004-09-15 13:00:00,46.78,46.81,46.59,46.69,67800.0,37.4507,37.4747,37.2986,37.3787,67800.0
2004-09-15 13:30:00,46.7,46.87,46.6,46.85,43000.0,37.3867,37.5228,37.3066,37.5068,43000.0
2004-09-15 14:00:00,46.89,46.94,46.84,46.84,61300.0,37.5388,37.5788,37.4988,37.4988,61300.0
2004-09-15 14:30:00,46.85,46.91,46.75,46.79,54500.0,37.5068,37.5548,37.4267,37.4587,54500.0
2004-09-15 15:00:00,46.8,46.89,46.75,46.81,65600.0,37.4667,37.5388,37.4267,37.4747,65600.0
2004-09-15 15:30:00,46.77,46.8,46.65,46.66,93900.0,37.4427,37.4667,37.3467,37.3547,93900.0
2004-09-16 09:30:00,46.96,47.05,46.79,46.92,83800.0,37.5948,37.6669,37.4587,37.5628,83800.0
2004-09-16 10:00:00,46.93,46.96,46.8,46.8,54700.0,37.5708,37.5948,37.4667,37.4667,54700.0
2004-09-16 10:30:00,46.85,46.97,46.78,46.8,37000.0,37.5068,37.6028,37.4507,37.4667,37000.0
2004-09-16 11:00:00,46.84,46.94,46.84,46.91,25100.0,37.4988,37.5788,37.4988,37.5548,25100.0
2004-09-16 11:30:00,46.92,46.96,46.85,46.91,41500.0,37.5628,37.5948,37.5068,37.5548,41500.0
2004-09-16 12:00:00,47.02,47.02,46.82,46.91,50700.0,37.6429,37.6429,37.4828,37.5548,50700.0
2004-09-16 12:30:00,46.92,46.99,46.89,46.93,36500.0,37.5628,37.6188,37.5388,37.5708,36500.0
2004-09-16 13:00:00,46.94,46.94,46.85,46.86,72400.0,37.5788,37.5788,37.5068,37.5148,72400.0
2004-09-16 13:30:00,46.86,46.91,46.81,46.87,30900.0,37.5148,37.5548,37.4747,37.5228,30900.0
2004-09-16 14:00:00,46.87,46.94,46.8,46.87,30100.0,37.5228,37.5788,37.4667,37.5228,30100.0
2004-09-16 14:30:00,46.87,46.91,46.83,46.9,40100.0,37.5228,37.5548,37.4908,37.5468,40100.0
2004-09-16 15:00:00,46.9,46.91,46.78,46.85,43500.0,37.5468,37.5548,37.4507,37.5068,43500.0
2004-09-16 15:30:00,46.85,46.94,46.79,46.9,79000.0,37.5068,37.5788,37.4587,37.5468,79000.0
2004-09-17 09:30:00,47.5,47.54,47.21,47.47,316100.0,38.0271,38.0592,37.795,38.0031,316100.0
2004-09-17 10:00:00,47.48,47.65,47.39,47.55,90200.0,38.0111,38.1472,37.9391,38.0672,90200.0
2004-09-17 10:30:00,47.54,47.93,47.54,47.89,114500.0,38.0592,38.3714,38.0592,38.3394,114500.0
2004-09-17 11:00:00,47.89,47.98,47.85,47.94,87200.0,38.3394,38.4114,38.3073,38.3794,87200.0
2004-09-17 11:30:00,47.95,48.05,47.87,47.99,88600.0,38.3874,38.4675,38.3234,38.4194,88600.0
2004-09-17 12:00:00,48.01,48.19,48.01,48.19,83000.0,38.4354,38.5795,38.4354,38.5795,83000.0
2004-09-17 12:30:00,48.2,48.34,48.2,48.29,99600.0,38.5875,38.6996,38.5875,38.6596,99600.0
2004-09-17 13:00:00,48.3,48.3,48.05,48.07,87000.0,38.6676,38.6676,38.4675,38.4835,87000.0
2004-09-17 13:30:00,48.07,48.08,47.89,48.01,103300.0,38.4835,38.4915,38.3394,38.4354,103300.0
2004-09-17 14:00:00,48.01,48.03,47.9,47.92,66200.0,38.4354,38.4514,38.3474,38.3634,66200.0
2004-09-17 14:30:00,47.92,48.19,47.92,48.15,133000.0,38.3634,38.5795,38.3634,38.5475,133000.0
2004-09-17 15:00:00,48.15,48.18,47.99,48.02,121500.0,38.5475,38.5715,38.4194,38.4434,121500.0
2004-09-17 15:30:00,48.03,48.2,48.0,48.15,216200.0,38.4514,38.5875,38.4274,38.5475,216200.0
2004-09-20 09:30:00,47.95,48.62,47.87,47.92,146900.0,38.3874,38.9238,38.3234,38.3634,146900.0
2004-09-20 10:00:00,47.92,48.0,47.85,47.88,134700.0,38.3634,38.4274,38.3073,38.3314,134700.0
2004-09-20 10:30:00,47.88,48.31,47.88,48.23,99900.0,38.3314,38.6756,38.3314,38.6116,99900.0
2004-09-20 11:00:00,48.22,48.27,48.15,48.25,91900.0,38.6036,38.6436,38.5475,38.6276,91900.0
2004-09-20 11:30:00,48.24,48.39,48.19,48.3,53800.0,38.6196,38.7396,38.5795,38.6676,53800.0
2004-09-20 12:00:00,48.31,48.35,48.25,48.32,43300.0,38.6756,38.7076,38.6276,38.6836,43300.0
2004-09-20 12:30:00,48.32,48.37,48.04,48.06,45900.0,38.6836,38.7236,38.4594,38.4755,45900.0
2004-09-20 13:00:00,48.05,48.14,48.0,48.1,56900.0,38.4675,38.5395,38.4274,38.5075,56900.0
2004-09-20 13:30:00,48.11,48.11,47.91,47.99,86900.0,38.5155,38.5155,38.3554,38.4194,86900.0
2004-09-20 14:00:00,48.0,48.0,47.83,47.91,68400.0,38.4274,38.4274,38.2913,38.3554,68400.0
2004-09-20 14:30:00,47.92,47.98,47.8,47.82,111600.0,38.3634,38.4114,38.2673,38.2833,111600.0
2004-09-20 15:00:00,47.81,47.92,47.67,47.9,115300.0,38.2753,38.3634,38.1632,38.3474,115300.0
2004-09-20 15:30:00,47.89,47.96,47.6,47.9,168700.0,38.3394,38.3954,38.1072,38.3474,168700.0
2004-09-21 09:30:00,48.12,48.14,47.68,47.89,208600.0,38.5235,38.5395,38.1712,38.3394,208600.0
2004-09-21 10:00:00,47.9,48.16,47.86,48.16,125400.0,38.3474,38.5555,38.3153,38.5555,125400.0
2004-09-21 10:30:00,48.16,48.37,48.13,48.26,113700.0,38.5555,38.7236,38.5315,38.6356,113700.0
2004-09-21 11:00:00,48.27,48.34,48.07,48.19,119000.0,38.6436,38.6996,38.4835,38.5795,119000.0
2004-09-21 11:30:00,48.19,48.34,48.19,48.23,95100.0,38.5795,38.6996,38.5795,38.6116,95100.0
2004-09-21 12:00:00,48.24,48.31,48.15,48.16,79900.0,38.6196,38.6756,38.5475,38.5555,79900.0
2004-09-21 12:30:00,48.16,48.23,48.15,48.18,66800.0,38.5555,38.6116,38.5475,38.5715,66800.0
2004-09-21 13:00:00,48.18,48.28,48.16,48.17,101900.0,38.5715,38.6516,38.5555,38.5635,101900.0
2004-09-21 13:30:00,48.17,48.34,48.15,48.34,73600.0,38.5635,38.6996,38.5475,38.6996,73600.0
2004-09-21 14:00:00,48.36,48.52,48.26,48.4,96900.0,38.7156,38.8437,38.6356,38.7477,96900.0
2004-09-21 14:30:00,48.4,48.74,48.28,48.72,135800.0,38.7477,39.0198,38.6516,39.0038,135800.0
2004-09-21 15:00:00,48.72,48.88,48.66,48.77,224500.0,39.0038,39.1319,38.9558,39.0439,224500.0
2004-09-21 15:30:00,48.78,48.85,48.56,48.69,280000.0,39.0519,39.1079,38.8757,38.9798,280000.0
2004-09-22 09:30:00,48.09,48.5,48.08,48.11,126600.0,38.4995,38.8277,38.4915,38.5155,126600.0
2004-09-22 10:00:00,48.11,48.15,47.84,48.02,124100.0,38.5155,38.5475,38.2993,38.4434,124100.0
2004-09-22 10:30:00,48.03,48.1,47.91,48.1,110300.0,38.4514,38.5075,38.3554,38.5075,110300.0
2004-09-22 11:00:00,48.09,48.14,48.04,48.09,45600.0,38.4995,38.5395,38.4594,38.4995,45600.0
2004-09-22 11:30:00,48.1,48.1,47.84,47.96,104500.0,38.5075,38.5075,38.2993,38.3954,104500.0
2004-09-22 12:00:00,47.96,48.04,47.93,48.02,65400.0,38.3954,38.4594,38.3714,38.4434,65400.0
2004-09-22 12:30:00,48.01,48.03,47.9,47.94,62100.0,38.4354,38.4514,38.3474,38.3794,62100.0
2004-09-22 13:00:00,47.94,48.01,47.91,47.99,54400.0,38.3794,38.4354,38.3554,38.4194,54400.0
2004-09-22 13:30:00,48.0,48.02,47.89,47.89,85600.0,38.4274,38.4434,38.3394,38.3394,85600.0
2004-09-22 14:00:00,47.9,47.91,47.76,47.82,75000.0,38.3474,38.3554,38.2353,38.2833,75000.0
2004-09-22 14:30:00,47.83,47.9,47.75,47.79,58800.0,38.2913,38.3474,38.2273,38.2593,58800.0
2004-09-22 15:00:00,47.79,47.89,47.65,47.69,94700.0,38.2593,38.3394,38.1472,38.1792,94700.0
2004-09-22 15:30:00,47.65,47.79,47.6,47.65,127400.0,38.1472,38.2593,38.1072,38.1472,127400.0
2004-09-23 09:30:00,47.7,47.99,47.65,47.66,91900.0,38.1873,38.4194,38.1472,38.1552,91900.0
2004-09-23 10:00:00,47.66,47.88,47.63,47.81,142600.0,38.1552,38.3314,38.1312,38.2753,142600.0
2004-09-23 10:30:00,47.8,47.86,47.53,47.72,138800.0,38.2673,38.3153,38.0512,38.2033,138800.0
2004-09-23 11:00:00,47.73,47.76,47.64,47.71,84500.0,38.2113,38.2353,38.1392,38.1953,84500.0
2004-09-23 11:30:00,47.71,47.75,47.66,47.66,57600.0,38.1953,38.2273,38.1552,38.1552,57600.0
2004-09-23 12:00:00,47.66,47.67,47.52,47.53,71100.0,38.1552,38.1632,38.0432,38.0512,71100.0
2004-09-23 12:30:00,47.53,47.67,47.52,47.65,84600.0,38.0512,38.1632,38.0432,38.1472,84600.0
2004-09-23 13:00:00,47.65,47.73,47.62,47.63,65400.0,38.1472,38.2113,38.1232,38.1312,65400.0
2004-09-23 13:30:00,47.63,47.65,47.58,47.62,57900.0,38.1312,38.1472,38.0912,38.1232,57900.0
2004-09-23 14:00:00,47.63,47.88,47.62,47.78,76000.0,38.1312,38.3314,38.1232,38.2513,76000.0
2004-09-23 14:30:00,47.78,47.8,47.69,47.73,23500.0,38.2513,38.2673,38.1792,38.2113,23500.0
2004-09-23 15:00:00,47.73,47.8,47.68,47.78,51300.0,38.2113,38.2673,38.1712,38.2513,51300.0
2004-09-23 15:30:00,47.78,47.79,47.57,47.62,79900.0,38.2513,38.2593,38.0832,38.1232,79900.0
2004-09-24 09:30:00,47.63,47.85,47.54,47.85,110000.0,38.1312,38.3073,38.0592,38.3073,110000.0
2004-09-24 10:00:00,47.78,47.81,47.65,47.78,53900.0,38.2513,38.2753,38.1472,38.2513,53900.0
2004-09-24 10:30:00,47.79,47.87,47.71,47.83,41800.0,38.2593,38.3234,38.1953,38.2913,41800.0
2004-09-24 11:00:00,47.83,47.83,47.76,47.77,56700.0,38.2913,38.2913,38.2353,38.2433,56700.0
2004-09-24 11:30:00,47.77,47.83,47.7,47.79,59400.0,38.2433,38.2913,38.1873,38.2593,59400.0
2004-09-24 12:00:00,47.79,47.88,47.75,47.88,31100.0,38.2593,38.3314,38.2273,38.3314,31100.0
2004-09-24 12:30:00,47.89,48.41,47.88,48.41,94900.0,38.3394,38.7557,38.3314,38.7557,94900.0
2004-09-24 13:00:00,48.37,48.47,48.07,48.11,93800.0,38.7236,38.8037,38.4835,38.5155,93800.0
2004-09-24 13:30:00,48.1,48.32,48.09,48.24,37600.0,38.5075,38.6836,38.4995,38.6196,37600.0
2004-09-24 14:00:00,48.24,48.55,48.24,48.41,90500.0,38.6196,38.8677,38.6196,38.7557,90500.0
2004-09-24 14:30:00,48.39,48.48,48.21,48.3,61400.0,38.7396,38.8117,38.5955,38.6676,61400.0
2004-09-24 15:00:00,48.29,48.31,48.04,48.19,90700.0,38.6596,38.6756,38.4594,38.5795,90700.0
2004-09-24 15:30:00,48.2,48.29,48.06,48.12,118700.0,38.5875,38.6596,38.4755,38.5235,118700.0
2004-09-27 09:30:00,48.09,48.09,47.6,47.85,77400.0,38.4995,38.4995,38.1072,38.3073,77400.0
2004-09-27 10:00:00,47.82,47.95,47.69,47.88,78400.0,38.2833,38.3874,38.1792,38.3314,78400.0
2004-09-27 10:30:00,47.88,47.95,47.8,47.83,67000.0,38.3314,38.3874,38.2673,38.2913,67000.0
2004-09-27 11:00:00,47.81,47.9,47.76,47.86,59900.0,38.2753,38.3474,38.2353,38.3153,59900.0
2004-09-27 11:30:00,47.86,47.9,47.75,47.86,52700.0,38.3153,38.3474,38.2273,38.3153,52700.0
2004-09-27 12:00:00,47.86,48.14,47.85,48.02,63200.0,38.3153,38.5395,38.3073,38.4434,63200.0
2004-09-27 12:30:00,48.03,48.19,47.98,48.19,48700.0,38.4514,38.5795,38.4114,38.5795,48700.0
2004-09-27 13:00:00,48.19,48.19,48.02,48.05,58000.0,38.5795,38.5795,38.4434,38.4675,58000.0
2004-09-27 13:30:00,48.08,48.22,48.07,48.2,57100.0,38.4915,38.6036,38.4835,38.5875,57100.0
2004-09-27 14:00:00,48.2,48.2,47.97,48.04,158700.0,38.5875,38.5875,38.4034,38.4594,158700.0
2004-09-27 14:30:00,48.03,48.1,47.98,48.08,86100.0,38.4514,38.5075,38.4114,38.4915,86100.0
2004-09-27 15:00:00,48.08,48.17,48.08,48.09,113200.0,38.4915,38.5635,38.4915,38.4995,113200.0
2004-09-27 15:30:00,48.08,48.17,48.05,48.05,210100.0,38.4915,38.5635,38.4675,38.4675,210100.0
2004-09-28 09:30:00,48.0,48.0,47.69,47.86,98100.0,38.4274,38.4274,38.1792,38.3153,98100.0
2004-09-28 10:00:00,47.85,47.91,47.59,47.6,85700.0,38.3073,38.3554,38.0992,38.1072,85700.0
2004-09-28 10:30:00,47.6,47.68,47.34,47.46,111900.0,38.1072,38.1712,37.899,37.9951,111900.0
2004-09-28 11:00:00,47.47,47.54,47.35,47.36,83100.0,38.0031,38.0592,37.9071,37.9151,83100.0
2004-09-28 11:30:00,47.38,47.55,47.3,47.45,71300.0,37.9311,38.0672,37.867,37.9871,71300.0
2004-09-28 12:00:00,47.45,47.64,47.4,47.61,64100.0,37.9871,38.1392,37.9471,38.1152,64100.0
2004-09-28 12:30:00,47.61,47.62,47.39,47.44,48700.0,38.1152,38.1232,37.9391,37.9791,48700.0
2004-09-28 13:00:00,47.42,47.48,47.32,47.32,53300.0,37.9631,38.0111,37.883,37.883,53300.0
2004-09-28 13:30:00,47.32,47.44,47.18,47.18,75500.0,37.883,37.9791,37.771,37.771,75500.0
2004-09-28 14:00:00,47.18,47.33,47.08,47.29,100600.0,37.771,37.891,37.6909,37.859,100600.0
2004-09-28 14:30:00,47.3,47.4,47.29,47.38,112200.0,37.867,37.9471,37.859,37.9311,112200.0
2004-09-28 15:00:00,47.38,47.42,47.2,47.24,132500.0,37.9311,37.9631,37.787,37.819,132500.0
2004-09-28 15:30:00,47.23,47.26,47.05,47.15,298800.0,37.811,37.835,37.6669,37.7469,298800.0
2004-09-29 09:30:00,47.1,47.4,46.95,47.16,129000.0,37.7069,37.9471,37.5868,37.7549,129000.0
2004-09-29 10:00:00,47.18,47.39,47.1,47.3,114300.0,37.771,37.9391,37.7069,37.867,114300.0
2004-09-29 10:30:00,47.33,47.8,47.33,47.51,109400.0,37.891,38.2673,37.891,38.0351,109400.0
2004-09-29 11:00:00,47.54,47.74,47.54,47.7,38400.0,38.0592,38.2193,38.0592,38.1873,38400.0
2004-09-29 11:30:00,47.68,47.75,47.6,47.69,45300.0,38.1712,38.2273,38.1072,38.1792,45300.0
2004-09-29 12:00:00,47.68,47.68,47.4,47.44,66800.0,38.1712,38.1712,37.9471,37.9791,66800.0
2004-09-29 12:30:00,47.47,47.67,47.43,47.61,59700.0,38.0031,38.1632,37.9711,38.1152,59700.0
2004-09-29 13:00:00,47.6,47.68,47.56,47.57,24200.0,38.1072,38.1712,38.0752,38.0832,24200.0
2004-09-29 13:30:00,47.56,47.74,47.55,47.71,34800.0,38.0752,38.2193,38.0672,38.1953,34800.0
2004-09-29 14:00:00,47.71,47.78,47.65,47.73,37300.0,38.1953,38.2513,38.1472,38.2113,37300.0
2004-09-29 14:30:00,47.73,47.8,47.67,47.72,41100.0,38.2113,38.2673,38.1632,38.2033,41100.0
2004-09-29 15:00:00,47.71,47.88,47.67,47.7,86400.0,38.1953,38.3314,38.1632,38.1873,86400.0
2004-09-29 15:30:00,47.7,47.83,47.65,47.74,95500.0,38.1873,38.2913,38.1472,38.2193,95500.0
2004-09-30 09:30:00,47.78,47.78,47.43,47.5,99300.0,38.2513,38.2513,37.9711,38.0271,99300.0
2004-09-30 10:00:00,47.49,47.97,47.47,47.95,111700.0,38.0191,38.4034,38.0031,38.3874,111700.0
2004-09-30 10:30:00,47.94,48.06,47.82,48.03,98900.0,38.3794,38.4755,38.2833,38.4514,98900.0
2004-09-30 11:00:00,48.03,48.04,47.76,47.92,106600.0,38.4514,38.4594,38.2353,38.3634,106600.0
2004-09-30 11:30:00,47.92,47.94,47.83,47.83,53400.0,38.3634,38.3794,38.2913,38.2913,53400.0
2004-09-30 12:00:00,47.87,47.92,47.8,47.9,46600.0,38.3234,38.3634,38.2673,38.3474,46600.0
2004-09-30 12:30:00,47.9,47.92,47.8,47.85,47900.0,38.3474,38.3634,38.2673,38.3073,47900.0
2004-09-30 13:00:00,47.85,47.92,47.72,47.85,81600.0,38.3073,38.3634,38.2033,38.3073,81600.0
2004-09-30 13:30:00,47.85,47.85,47.78,47.85,50000.0,38.3073,38.3073,38.2513,38.3073,50000.0
2004-09-30 14:00:00,47.86,48.01,47.83,48.0,75100.0,38.3153,38.4354,38.2913,38.4274,75100.0
2004-09-30 14:30:00,48.01,48.23,47.75,47.94,205000.0,38.4354,38.6116,38.2273,38.3794,205000.0
2004-09-30 15:00:00,47.93,48.01,47.75,47.8,173300.0,38.3714,38.4354,38.2273,38.2673,173300.0
2004-09-30 15:30:00,47.8,48.11,47.79,48.07,198900.0,38.2673,38.5155,38.2593,38.4835,198900.0
2004-10-01 09:30:00,48.33,48.37,47.89,48.34,73300.0,38.6916,38.7236,38.3394,38.6996,73300.0
2004-10-01 10:00:00,48.38,48.64,48.33,48.45,106800.0,38.7316,38.9398,38.6916,38.7877,106800.0
2004-10-01 10:30:00,48.45,48.62,48.45,48.58,60700.0,38.7877,38.9238,38.7877,38.8918,60700.0
2004-10-01 11:00:00,48.58,48.71,48.28,48.32,80900.0,38.8918,38.9958,38.6516,38.6836,80900.0
2004-10-01 11:30:00,48.33,48.63,48.33,48.41,54900.0,38.6916,38.9318,38.6916,38.7557,54900.0
2004-10-01 12:00:00,48.42,48.68,48.32,48.65,73000.0,38.7637,38.9718,38.6836,38.9478,73000.0
2004-10-01 12:30:00,48.66,48.81,48.65,48.69,69100.0,38.9558,39.0759,38.9478,38.9798,69100.0
2004-10-01 13:00:00,48.7,48.75,48.47,48.66,58600.0,38.9878,39.0279,38.8037,38.9558,58600.0
2004-10-01 13:30:00,48.65,48.7,48.46,48.46,61900.0,38.9478,38.9878,38.7957,38.7957,61900.0
2004-10-01 14:00:00,48.45,48.53,48.38,48.49,68400.0,38.7877,38.8517,38.7316,38.8197,68400.0
2004-10-01 14:30:00,48.49,48.49,48.35,48.47,63300.0,38.8197,38.8197,38.7076,38.8037,63300.0
2004-10-01 15:00:00,48.47,48.49,48.16,48.27,128200.0,38.8037,38.8197,38.5555,38.6436,128200.0
2004-10-01 15:30:00,48.27,48.5,48.21,48.45,179100.0,38.6436,38.8277,38.5955,38.7877,179100.0
2004-10-04 09:30:00,48.5,48.71,48.42,48.57,137400.0,38.8277,38.9958,38.7637,38.8838,137400.0
2004-10-04 10:00:00,48.56,48.61,48.23,48.3,153500.0,38.8757,38.9158,38.6116,38.6676,153500.0
2004-10-04 10:30:00,48.3,48.37,48.23,48.35,109900.0,38.6676,38.7236,38.6116,38.7076,109900.0
2004-10-04 11:00:00,48.35,48.42,48.25,48.4,350100.0,38.7076,38.7637,38.6276,38.7477,350100.0
2004-10-04 11:30:00,48.38,48.39,48.2,48.31,73600.0,38.7316,38.7396,38.5875,38.6756,73600.0
2004-10-04 12:00:00,48.31,48.35,48.2,48.35,68100.0,38.6756,38.7076,38.5875,38.7076,68100.0
2004-10-04 12:30:00,48.35,48.35,48.13,48.22,90200.0,38.7076,38.7076,38.5315,38.6036,90200.0
2004-10-04 13:00:00,48.21,48.25,48.17,48.24,88100.0,38.5955,38.6276,38.5635,38.6196,88100.0
2004-10-04 13:30:00,48.25,48.25,48.22,48.23,51800.0,38.6276,38.6276,38.6036,38.6116,51800.0
2004-10-04 14:00:00,48.23,48.3,48.18,48.29,87300.0,38.6116,38.6676,38.5715,38.6596,87300.0
2004-10-04 14:30:00,48.29,48.32,48.21,48.26,81400.0,38.6596,38.6836,38.5955,38.6356,81400.0
2004-10-04 15:00:00,48.26,48.3,48.22,48.27,113800.0,38.6356,38.6676,38.6036,38.6436,113800.0
2004-10-04 15:30:00,48.27,48.27,48.17,48.22,102500.0,38.6436,38.6436,38.5635,38.6036,102500.0
2004-10-05 09:30:00,48.35,48.48,48.03,48.27,64000.0,38.7076,38.8117,38.4514,38.6436,64000.0
2004-10-05 10:00:00,48.24,48.33,48.07,48.31,38300.0,38.6196,38.6916,38.4835,38.6756,38300.0
2004-10-05 10:30:00,48.3,48.37,48.1,48.16,44700.0,38.6676,38.7236,38.5075,38.5555,44700.0
2004-10-05 11:00:00,48.17,48.2,48.08,48.12,54400.0,38.5635,38.5875,38.4915,38.5235,54400.0
2004-10-05 11:30:00,48.12,48.13,47.98,47.98,60500.0,38.5235,38.5315,38.4114,38.4114,60500.0
2004-10-05 12:00:00,47.99,48.03,47.93,48.0,63300.0,38.4194,38.4514,38.3714,38.4274,63300.0
2004-10-05 12:30:00,48.0,48.05,47.97,47.98,107200.0,38.4274,38.4675,38.4034,38.4114,107200.0
2004-10-05 13:00:00,47.98,47.99,47.92,47.94,34700.0,38.4114,38.4194,38.3634,38.3794,34700.0
2004-10-05 13:30:00,47.94,47.95,47.73,47.85,54100.0,38.3794,38.3874,38.2113,38.3073,54100.0
2004-10-05 14:00:00,47.85,47.85,47.69,47.81,64800.0,38.3073,38.3073,38.1792,38.2753,64800.0
2004-10-05 14:30:00,47.81,47.87,47.76,47.85,73700.0,38.2753,38.3234,38.2353,38.3073,73700.0
2004-10-05 15:00:00,47.85,47.91,47.77,47.91,47000.0,38.3073,38.3554,38.2433,38.3554,47000.0
2004-10-05 15:30:00,47.94,47.96,47.88,47.92,91900.0,38.3794,38.3954,38.3314,38.3634,91900.0
2004-10-06 09:30:00,48.05,48.1,47.7,47.71,74900.0,38.4675,38.5075,38.1873,38.1953,74900.0
2004-10-06 10:00:00,47.71,47.89,47.64,47.86,98000.0,38.1953,38.3394,38.1392,38.3153,98000.0
2004-10-06 10:30:00,47.86,47.86,47.7,47.74,44300.0,38.3153,38.3153,38.1873,38.2193,44300.0
2004-10-06 11:00:00,47.74,47.91,47.71,47.87,42200.0,38.2193,38.3554,38.1953,38.3234,42200.0
2004-10-06 11:30:00,47.87,47.88,47.76,47.76,37500.0,38.3234,38.3314,38.2353,38.2353,37500.0
2004-10-06 12:00:00,47.76,47.78,47.67,47.72,67300.0,38.2353,38.2513,38.1632,38.2033,67300.0
2004-10-06 12:30:00,47.72,47.75,47.61,47.62,51700.0,38.2033,38.2273,38.1152,38.1232,51700.0
2004-10-06 13:00:00,47.61,47.66,47.56,47.62,83400.0,38.1152,38.1552,38.0752,38.1232,83400.0
2004-10-06 13:30:00,47.62,47.64,47.59,47.61,52900.0,38.1232,38.1392,38.0992,38.1152,52900.0
2004-10-06 14:00:00,47.61,47.77,47.61,47.77,45200.0,38.1152,38.2433,38.1152,38.2433,45200.0
2004-10-06 14:30:00,47.77,47.85,47.75,47.83,46600.0,38.2433,38.3073,38.2273,38.2913,46600.0
2004-10-06 15:00:00,47.83,47.95,47.83,47.92,111400.0,38.2913,38.3874,38.2913,38.3634,111400.0
2004-10-06 15:30:00,47.92,48.19,47.9,48.16,212800.0,38.3634,38.5795,38.3474,38.5555,212800.0
2004-10-07 09:30:00,47.92,48.0,47.47,47.56,128200.0,38.3634,38.4274,38.0031,38.0752,128200.0
2004-10-07 10:00:00,47.55,47.57,47.18,47.2,141900.0,38.0672,38.0832,37.771,37.787,141900.0
2004-10-07 10:30:00,47.19,47.25,47.13,47.18,97300.0,37.779,37.827,37.7309,37.771,97300.0
2004-10-07 11:00:00,47.17,47.25,47.03,47.04,98200.0,37.763,37.827,37.6509,37.6589,98200.0
2004-10-07 11:30:00,47.04,47.04,46.88,46.93,84200.0,37.6589,37.6589,37.5308,37.5708,84200.0
2004-10-07 12:00:00,46.93,47.24,46.93,47.22,129200.0,37.5708,37.819,37.5708,37.803,129200.0
2004-10-07 12:30:00,47.23,47.35,47.22,47.35,70700.0,37.811,37.9071,37.803,37.9071,70700.0
2004-10-07 13:00:00,47.35,47.35,47.24,47.24,67900.0,37.9071,37.9071,37.819,37.819,67900.0
2004-10-07 13:30:00,47.25,47.41,47.25,47.41,35900.0,37.827,37.9551,37.827,37.9551,35900.0
2004-10-07 14:00:00,47.41,47.59,47.41,47.58,45100.0,37.9551,38.0992,37.9551,38.0912,45100.0
2004-10-07 14:30:00,47.58,47.6,47.45,47.46,32700.0,38.0912,38.1072,37.9871,37.9951,32700.0
2004-10-07 15:00:00,47.45,47.45,47.12,47.12,93200.0,37.9871,37.9871,37.7229,37.7229,93200.0
2004-10-07 15:30:00,47.12,47.29,47.01,47.23,273300.0,37.7229,37.859,37.6349,37.811,273300.0
2004-10-08 09:30:00,47.24,47.5,46.94,46.94,149300.0,37.819,38.0271,37.5788,37.5788,149300.0
2004-10-08 10:00:00,46.94,46.99,46.77,46.82,119800.0,37.5788,37.6188,37.4427,37.4828,119800.0
2004-10-08 10:30:00,46.83,46.9,46.65,46.72,57300.0,37.4908,37.5468,37.3467,37.4027,57300.0
2004-10-08 11:00:00,46.72,46.79,46.5,46.5,130700.0,37.4027,37.4587,37.2266,37.2266,130700.0
2004-10-08 11:30:00,46.5,46.55,46.4,46.5,76500.0,37.2266,37.2666,37.1465,37.2266,76500.0
2004-10-08 12:00:00,46.5,46.52,46.35,46.36,96300.0,37.2266,37.2426,37.1065,37.1145,96300.0
2004-10-08 12:30:00,46.36,46.36,46.1,46.17,273100.0,37.1145,37.1145,36.9063,36.9624,273100.0
2004-10-08 13:00:00,46.17,46.21,46.12,46.2,148500.0,36.9624,36.9944,36.9224,36.9864,148500.0
2004-10-08 13:30:00,46.2,46.21,46.0,46.02,86800.0,36.9864,36.9944,36.8263,36.8423,86800.0
2004-10-08 14:00:00,46.0,46.0,45.55,45.56,222800.0,36.8263,36.8263,36.466,36.474,222800.0
2004-10-08 14:30:00,45.55,45.59,45.3,45.35,253100.0,36.466,36.498,36.2659,36.3059,253100.0
2004-10-08 15:00:00,45.36,45.46,45.28,45.37,229600.0,36.3139,36.394,36.2499,36.3219,229600.0
2004-10-08 15:30:00,45.37,45.56,45.29,45.5,281900.0,36.3219,36.474,36.2579,36.426,281900.0
2004-10-11 09:30:00,45.5,45.6,45.11,45.19,266600.0,36.426,36.5061,36.1138,36.1778,266600.0
2004-10-11 10:00:00,45.19,45.22,44.85,45.07,489800.0,36.1778,36.2018,35.9056,36.0818,489800.0
2004-10-11 10:30:00,45.05,45.15,44.97,45.01,268800.0,36.0657,36.1458,36.0017,36.0337,268800.0
2004-10-11 11:00:00,45.01,45.06,44.96,45.0,168500.0,36.0337,36.0737,35.9937,36.0257,168500.0
2004-10-11 11:30:00,45.0,45.01,44.6,44.72,242300.0,36.0257,36.0337,35.7055,35.8016,242300.0
2004-10-11 12:00:00,44.72,44.76,44.55,44.71,132300.0,35.8016,35.8336,35.6655,35.7935,132300.0
2004-10-11 12:30:00,44.71,44.72,44.61,44.72,111700.0,35.7935,35.8016,35.7135,35.8016,111700.0
2004-10-11 13:00:00,44.7,44.73,44.54,44.56,163100.0,35.7855,35.8096,35.6574,35.6735,163100.0
2004-10-11 13:30:00,44.56,44.58,44.43,44.44,202000.0,35.6735,35.6895,35.5694,35.5774,202000.0
2004-10-11 14:00:00,44.44,44.48,44.38,44.39,206700.0,35.5774,35.6094,35.5294,35.5374,206700.0
2004-10-11 14:30:00,44.38,44.72,44.38,44.52,224800.0,35.5294,35.8016,35.5294,35.6414,224800.0
2004-10-11 15:00:00,44.52,44.67,44.47,44.64,261200.0,35.6414,35.7615,35.6014,35.7375,261200.0
2004-10-11 15:30:00,44.64,44.68,44.62,44.64,304600.0,35.7375,35.7695,35.7215,35.7375,304600.0
2004-10-12 09:30:00,44.64,44.65,44.11,44.11,214900.0,35.7375,35.7455,35.3132,35.3132,214900.0
2004-10-12 10:00:00,44.12,44.16,43.7,43.91,336500.0,35.3212,35.3532,34.985,35.1531,336500.0
2004-10-12 10:30:00,43.91,43.93,43.6,43.62,285400.0,35.1531,35.1691,34.9049,34.9209,285400.0
2004-10-12 11:00:00,43.62,44.06,43.55,43.98,222500.0,34.9209,35.2732,34.8649,35.2091,222500.0
2004-10-12 11:30:00,43.99,43.99,43.51,43.53,475000.0,35.2171,35.2171,34.8329,34.8489,475000.0
2004-10-12 12:00:00,43.53,43.53,42.85,43.03,456700.0,34.8489,34.8489,34.3045,34.4486,456700.0
2004-10-12 12:30:00,43.03,43.16,42.9,43.16,538000.0,34.4486,34.5527,34.3445,34.5527,538000.0
2004-10-12 13:00:00,43.19,43.65,43.19,43.53,269900.0,34.5767,34.9449,34.5767,34.8489,269900.0
2004-10-12 13:30:00,43.55,43.91,43.42,43.91,192200.0,34.8649,35.1531,34.7608,35.1531,192200.0
2004-10-12 14:00:00,43.9,44.25,43.85,44.17,164200.0,35.1451,35.4253,35.1051,35.3612,164200.0
2004-10-12 14:30:00,44.16,44.63,44.15,44.55,250000.0,35.3532,35.7295,35.3452,35.6655,250000.0
2004-10-12 15:00:00,44.53,44.55,44.37,44.4,234600.0,35.6494,35.6655,35.5214,35.5454,234600.0
2004-10-12 15:30:00,44.4,44.67,44.33,44.48,497100.0,35.5454,35.7615,35.4893,35.6094,497100.0
2004-10-13 09:30:00,44.37,44.75,44.08,44.49,223700.0,35.5214,35.8256,35.2892,35.6174,223700.0
2004-10-13 10:00:00,44.49,44.77,44.35,44.48,124300.0,35.6174,35.8416,35.5053,35.6094,124300.0
2004-10-13 10:30:00,44.48,44.49,44.15,44.16,67100.0,35.6094,35.6174,35.3452,35.3532,67100.0
2004-10-13 11:00:00,44.16,44.17,43.9,44.0,177900.0,35.3532,35.3612,35.1451,35.2251,177900.0
2004-10-13 11:30:00,44.0,44.05,43.39,43.77,193900.0,35.2251,35.2652,34.7368,35.041,193900.0
2004-10-13 12:00:00,43.78,43.93,43.73,43.85,131600.0,35.049,35.1691,35.009,35.1051,131600.0
2004-10-13 12:30:00,43.87,43.97,43.76,43.91,95900.0,35.1211,35.2011,35.033,35.1531,95900.0
2004-10-13 13:00:00,43.9,44.14,43.76,43.77,92400.0,35.1451,35.3372,35.033,35.041,92400.0
2004-10-13 13:30:00,43.77,43.81,43.53,43.68,113400.0,35.041,35.073,34.8489,34.969,113400.0
2004-10-13 14:00:00,43.69,43.77,43.52,43.55,102500.0,34.977,35.041,34.8409,34.8649,102500.0
2004-10-13 14:30:00,43.56,43.69,43.3,43.37,295900.0,34.8729,34.977,34.6647,34.7208,295900.0
2004-10-13 15:00:00,43.37,43.7,43.36,43.6,191200.0,34.7208,34.985,34.7128,34.9049,191200.0
2004-10-13 15:30:00,43.6,44.23,43.6,44.0,356200.0,34.9049,35.4093,34.9049,35.2251,356200.0
2004-10-14 09:30:00,43.83,44.5,43.72,44.34,139100.0,35.089,35.6254,35.001,35.4973,139100.0
2004-10-14 10:00:00,44.37,44.71,44.36,44.6,230100.0,35.5214,35.7935,35.5133,35.7055,230100.0
2004-10-14 10:30:00,44.6,44.92,44.44,44.44,182900.0,35.7055,35.9617,35.5774,35.5774,182900.0
2004-10-14 11:00:00,44.46,44.46,44.22,44.3,87000.0,35.5934,35.5934,35.4013,35.4653,87000.0
2004-10-14 11:30:00,44.29,44.3,44.02,44.14,137200.0,35.4573,35.4653,35.2412,35.3372,137200.0
2004-10-14 12:00:00,44.13,44.46,44.06,44.4,99400.0,35.3292,35.5934,35.2732,35.5454,99400.0
2004-10-14 12:30:00,44.4,44.43,44.19,44.19,66600.0,35.5454,35.5694,35.3772,35.3772,66600.0
2004-10-14 13:00:00,44.19,44.19,43.96,44.18,103800.0,35.3772,35.3772,35.1931,35.3692,103800.0
2004-10-14 13:30:00,44.19,44.39,44.1,44.37,92100.0,35.3772,35.5374,35.3052,35.5214,92100.0
2004-10-14 14:00:00,44.37,44.38,44.2,44.25,121200.0,35.5214,35.5294,35.3853,35.4253,121200.0
2004-10-14 14:30:00,44.25,44.3,44.03,44.13,213900.0,35.4253,35.4653,35.2492,35.3292,213900.0
2004-10-14 15:00:00,44.14,44.17,43.8,43.85,210300.0,35.3372,35.3612,35.065,35.1051,210300.0
2004-10-14 15:30:00,43.85,44.07,43.76,43.99,334300.0,35.1051,35.2812,35.033,35.2171,334300.0
2004-10-15 09:30:00,43.7,43.71,40.3,40.75,1321400.0,34.985,34.993,32.263,32.6233,1321400.0
2004-10-15 10:00:00,40.57,41.39,40.57,41.28,859900.0,32.4792,33.1356,32.4792,33.0476,859900.0
2004-10-15 10:30:00,41.29,41.31,40.57,41.05,521800.0,33.0556,33.0716,32.4792,32.8635,521800.0
2004-10-15 11:00:00,41.05,41.4,40.94,41.37,658600.0,32.8635,33.1437,32.7754,33.1196,658600.0
2004-10-15 11:30:00,41.3,41.4,41.1,41.21,256900.0,33.0636,33.1437,32.9035,32.9915,256900.0
2004-10-15 12:00:00,41.21,41.35,41.14,41.21,287900.0,32.9915,33.1036,32.9355,32.9915,287900.0
2004-10-15 12:30:00,41.21,41.28,41.15,41.27,413200.0,32.9915,33.0476,32.9435,33.0396,413200.0
2004-10-15 13:00:00,41.27,41.9,41.24,41.84,293600.0,33.0396,33.5439,33.0156,33.4959,293600.0
2004-10-15 13:30:00,41.84,41.85,41.3,41.36,275800.0,33.4959,33.5039,33.0636,33.1116,275800.0
2004-10-15 14:00:00,41.36,41.48,41.3,41.31,242200.0,33.1116,33.2077,33.0636,33.0716,242200.0
2004-10-15 14:30:00,41.31,41.51,41.28,41.51,273200.0,33.0716,33.2317,33.0476,33.2317,273200.0
2004-10-15 15:00:00,41.51,41.99,41.5,41.95,464800.0,33.2317,33.616,33.2237,33.584,464800.0
2004-10-15 15:30:00,41.97,42.15,41.82,42.05,574700.0,33.6,33.7441,33.4799,33.664,574700.0
2004-10-18 09:30:00,42.05,42.74,42.05,42.73,244400.0,33.664,34.2164,33.664,34.2084,244400.0
2004-10-18 10:00:00,42.75,42.99,42.6,42.81,244800.0,34.2244,34.4166,34.1043,34.2725,244800.0
2004-10-18 10:30:00,42.8,42.85,42.48,42.85,153800.0,34.2645,34.3045,34.0083,34.3045,153800.0
2004-10-18 11:00:00,42.85,42.95,42.7,42.91,174200.0,34.3045,34.3845,34.1844,34.3525,174200.0
2004-10-18 11:30:00,42.91,43.68,42.88,43.54,350300.0,34.3525,34.969,34.3285,34.8569,350300.0
2004-10-18 12:00:00,43.55,43.93,43.42,43.83,267600.0,34.8649,35.1691,34.7608,35.089,267600.0
2004-10-18 12:30:00,43.83,43.95,43.72,43.8,154500.0,35.089,35.1851,35.001,35.065,154500.0
2004-10-18 13:00:00,43.81,44.09,43.8,44.0,202300.0,35.073,35.2972,35.065,35.2251,202300.0
2004-10-18 13:30:00,44.01,44.03,42.81,43.91,271500.0,35.2331,35.2492,34.2725,35.1531,271500.0
2004-10-18 14:00:00,43.91,44.01,43.9,43.97,154600.0,35.1531,35.2331,35.1451,35.2011,154600.0
2004-10-18 14:30:00,43.97,44.19,43.94,44.14,232400.0,35.2011,35.3772,35.1771,35.3372,232400.0
2004-10-18 15:00:00,44.14,44.2,44.03,44.18,248600.0,35.3372,35.3853,35.2492,35.3692,248600.0
2004-10-18 15:30:00,44.18,44.29,44.15,44.29,407400.0,35.3692,35.4573,35.3452,35.4573,407400.0
2004-10-19 09:30:00,44.34,44.34,43.6,44.18,141400.0,35.4973,35.4973,34.9049,35.3692,141400.0
2004-10-19 10:00:00,44.15,44.3,43.9,43.95,148900.0,35.3452,35.4653,35.1451,35.1851,148900.0
2004-10-19 10:30:00,43.94,43.95,43.53,43.82,205400.0,35.1771,35.1851,34.8489,35.081,205400.0
2004-10-19 11:00:00,43.83,43.89,43.69,43.73,113000.0,35.089,35.1371,34.977,35.009,113000.0
2004-10-19 11:30:00,43.72,43.88,43.55,43.68,151800.0,35.001,35.1291,34.8649,34.969,151800.0
2004-10-19 12:00:00,43.68,43.77,43.61,43.73,44100.0,34.969,35.041,34.9129,35.009,44100.0
2004-10-19 12:30:00,43.72,43.76,43.64,43.66,60800.0,35.001,35.033,34.9369,34.9529,60800.0
2004-10-19 13:00:00,43.67,43.67,43.49,43.58,91300.0,34.961,34.961,34.8168,34.8889,91300.0
2004-10-19 13:30:00,43.6,43.61,43.3,43.44,201900.0,34.9049,34.9129,34.6647,34.7768,201900.0
2004-10-19 14:00:00,43.45,43.51,43.4,43.47,77600.0,34.7848,34.8329,34.7448,34.8008,77600.0
2004-10-19 14:30:00,43.48,43.61,43.4,43.6,115600.0,34.8088,34.9129,34.7448,34.9049,115600.0
2004-10-19 15:00:00,43.61,43.63,43.29,43.32,214100.0,34.9129,34.9289,34.6567,34.6808,214100.0
2004-10-19 15:30:00,43.32,43.38,43.15,43.35,362000.0,34.6808,34.7288,34.5447,34.7048,362000.0
2004-10-20 09:30:00,43.35,43.91,43.25,43.88,133600.0,34.7048,35.1531,34.6247,35.1291,133600.0
2004-10-20 10:00:00,43.88,43.89,43.08,43.08,195500.0,35.1291,35.1371,34.4886,34.4886,195500.0
2004-10-20 10:30:00,43.08,43.3,43.08,43.21,222900.0,34.4886,34.6647,34.4886,34.5927,222900.0
2004-10-20 11:00:00,43.23,43.41,43.21,43.34,242300.0,34.6087,34.7528,34.5927,34.6968,242300.0
2004-10-20 11:30:00,43.34,43.46,43.25,43.35,194800.0,34.6968,34.7928,34.6247,34.7048,194800.0
2004-10-20 12:00:00,43.35,43.39,43.24,43.34,158500.0,34.7048,34.7368,34.6167,34.6968,158500.0
2004-10-20 12:30:00,43.34,43.48,43.31,43.39,126900.0,34.6968,34.8088,34.6727,34.7368,126900.0
2004-10-20 13:00:00,43.39,43.4,43.24,43.34,176000.0,34.7368,34.7448,34.6167,34.6968,176000.0
2004-10-20 13:30:00,43.33,43.36,43.14,43.23,185400.0,34.6888,34.7128,34.5366,34.6087,185400.0
2004-10-20 14:00:00,43.23,43.35,43.18,43.25,118700.0,34.6087,34.7048,34.5687,34.6247,118700.0
2004-10-20 14:30:00,43.25,43.35,43.25,43.34,299800.0,34.6247,34.7048,34.6247,34.6968,299800.0
2004-10-20 15:00:00,43.34,43.36,43.24,43.29,188300.0,34.6968,34.7128,34.6167,34.6567,188300.0
2004-10-20 15:30:00,43.29,43.37,43.22,43.34,477900.0,34.6567,34.7208,34.6007,34.6968,477900.0
2004-10-21 09:30:00,43.62,43.63,43.2,43.21,119000.0,34.9209,34.9289,34.5847,34.5927,119000.0
2004-10-21 10:00:00,43.21,43.25,43.04,43.25,111400.0,34.5927,34.6247,34.4566,34.6247,111400.0
2004-10-21 10:30:00,43.23,43.24,43.07,43.12,95900.0,34.6087,34.6167,34.4806,34.5206,95900.0
2004-10-21 11:00:00,43.12,43.16,43.05,43.05,70700.0,34.5206,34.5527,34.4646,34.4646,70700.0
2004-10-21 11:30:00,43.05,43.08,42.97,42.98,79500.0,34.4646,34.4886,34.4006,34.4086,79500.0
2004-10-21 12:00:00,42.98,43.02,42.84,42.86,147700.0,34.4086,34.4406,34.2965,34.3125,147700.0
2004-10-21 12:30:00,42.86,42.88,42.59,42.74,86900.0,34.3125,34.3285,34.0963,34.2164,86900.0
2004-10-21 13:00:00,42.76,42.85,42.64,42.7,63700.0,34.2324,34.3045,34.1364,34.1844,63700.0
2004-10-21 13:30:00,42.71,42.93,42.71,42.84,46800.0,34.1924,34.3685,34.1924,34.2965,46800.0
2004-10-21 14:00:00,42.88,43.06,42.8,42.94,84000.0,34.3285,34.4726,34.2645,34.3765,84000.0
2004-10-21 14:30:00,42.94,42.99,42.88,42.95,114000.0,34.3765,34.4166,34.3285,34.3845,114000.0
2004-10-21 15:00:00,42.95,42.99,42.87,42.94,192600.0,34.3845,34.4166,34.3205,34.3765,192600.0
2004-10-21 15:30:00,42.94,43.03,42.86,42.89,288300.0,34.3765,34.4486,34.3125,34.3365,288300.0
2004-10-22 09:30:00,43.0,43.03,42.64,42.81,95600.0,34.4246,34.4486,34.1364,34.2725,95600.0
2004-10-22 10:00:00,42.82,42.87,42.65,42.87,104000.0,34.2805,34.3205,34.1444,34.3205,104000.0
2004-10-22 10:30:00,42.88,42.93,42.7,42.74,85300.0,34.3285,34.3685,34.1844,34.2164,85300.0
2004-10-22 11:00:00,42.73,42.82,42.69,42.71,108400.0,34.2084,34.2805,34.1764,34.1924,108400.0
2004-10-22 11:30:00,42.74,42.77,42.49,42.66,126100.0,34.2164,34.2404,34.0163,34.1524,126100.0
2004-10-22 12:00:00,42.67,42.72,42.5,42.64,102800.0,34.1604,34.2004,34.0243,34.1364,102800.0
2004-10-22 12:30:00,42.62,42.73,42.58,42.58,109900.0,34.1204,34.2084,34.0883,34.0883,109900.0
2004-10-22 13:00:00,42.57,42.76,42.54,42.59,72200.0,34.0803,34.2324,34.0563,34.0963,72200.0
2004-10-22 13:30:00,42.6,42.61,42.3,42.54,66400.0,34.1043,34.1123,33.8642,34.0563,66400.0
2004-10-22 14:00:00,42.5,42.6,42.3,42.6,82100.0,34.0243,34.1043,33.8642,34.1043,82100.0
2004-10-22 14:30:00,42.66,42.7,42.32,42.32,93200.0,34.1524,34.1844,33.8802,33.8802,93200.0
2004-10-22 15:00:00,42.34,42.49,42.31,42.41,88200.0,33.8962,34.0163,33.8722,33.9522,88200.0
2004-10-22 15:30:00,42.43,42.47,42.27,42.32,153200.0,33.9682,34.0003,33.8402,33.8802,153200.0
2004-10-25 09:30:00,42.3,42.3,41.24,41.4,239200.0,33.8642,33.8642,33.0156,33.1437,239200.0
2004-10-25 10:00:00,41.41,41.77,41.39,41.53,162700.0,33.1517,33.4399,33.1356,33.2477,162700.0
2004-10-25 10:30:00,41.53,41.66,41.5,41.5,103400.0,33.2477,33.3518,33.2237,33.2237,103400.0
2004-10-25 11:00:00,41.51,41.77,41.39,41.77,141100.0,33.2317,33.4399,33.1356,33.4399,141100.0
2004-10-25 11:30:00,41.76,41.92,41.69,41.9,130600.0,33.4319,33.56,33.3758,33.5439,130600.0
2004-10-25 12:00:00,41.9,41.95,41.75,41.79,184600.0,33.5439,33.584,33.4239,33.4559,184600.0
2004-10-25 12:30:00,41.75,41.78,41.64,41.65,131700.0,33.4239,33.4479,33.3358,33.3438,131700.0
2004-10-25 13:00:00,41.64,41.8,41.64,41.7,230700.0,33.3358,33.4639,33.3358,33.3838,230700.0
2004-10-25 13:30:00,41.7,41.77,41.68,41.73,94100.0,33.3838,33.4399,33.3678,33.4078,94100.0
2004-10-25 14:00:00,41.72,41.77,41.66,41.72,169900.0,33.3998,33.4399,33.3518,33.3998,169900.0
2004-10-25 14:30:00,41.73,41.85,41.69,41.77,181200.0,33.4078,33.5039,33.3758,33.4399,181200.0
2004-10-25 15:00:00,41.8,41.89,41.73,41.83,157300.0,33.4639,33.5359,33.4078,33.4879,157300.0
2004-10-25 15:30:00,41.83,41.91,41.78,41.79,251200.0,33.4879,33.5519,33.4479,33.4559,251200.0
2004-10-26 09:30:00,42.2,42.29,41.45,41.6,664800.0,33.7841,33.8562,33.1837,33.3038,664800.0
2004-10-26 10:00:00,41.54,41.91,41.42,41.87,507600.0,33.2557,33.5519,33.1597,33.5199,507600.0
2004-10-26 10:30:00,41.89,41.92,41.6,41.69,201900.0,33.5359,33.56,33.3038,33.3758,201900.0
2004-10-26 11:00:00,41.7,41.8,41.59,41.75,142500.0,33.3838,33.4639,33.2958,33.4239,142500.0
2004-10-26 11:30:00,41.76,41.83,41.63,41.83,308100.0,33.4319,33.4879,33.3278,33.4879,308100.0
2004-10-26 12:00:00,41.83,41.9,41.72,41.87,125400.0,33.4879,33.5439,33.3998,33.5199,125400.0
2004-10-26 12:30:00,41.85,41.94,41.7,41.76,135300.0,33.5039,33.576,33.3838,33.4319,135300.0
2004-10-26 13:00:00,41.78,42.2,41.73,42.03,171800.0,33.4479,33.7841,33.4078,33.648,171800.0
2004-10-26 13:30:00,42.07,42.1,41.95,42.02,78500.0,33.68,33.7041,33.584,33.64,78500.0
2004-10-26 14:00:00,42.02,42.02,41.67,41.81,279400.0,33.64,33.64,33.3598,33.4719,279400.0
2004-10-26 14:30:00,41.82,42.27,41.81,42.27,152000.0,33.4799,33.8402,33.4719,33.8402,152000.0
2004-10-26 15:00:00,42.27,42.55,42.22,42.3,228900.0,33.8402,34.0643,33.8001,33.8642,228900.0
2004-10-26 15:30:00,42.3,42.48,42.19,42.43,181000.0,33.8642,34.0083,33.7761,33.9682,181000.0
2004-10-27 09:30:00,42.58,43.07,42.31,42.79,152100.0,34.0883,34.4806,33.8722,34.2564,152100.0
2004-10-27 10:00:00,42.79,43.08,42.78,42.86,110800.0,34.2564,34.4886,34.2484,34.3125,110800.0
2004-10-27 10:30:00,42.87,43.1,42.8,42.98,151700.0,34.3205,34.5046,34.2645,34.4086,151700.0
2004-10-27 11:00:00,42.99,43.64,42.98,43.54,261900.0,34.4166,34.9369,34.4086,34.8569,261900.0
2004-10-27 11:30:00,43.54,43.63,43.37,43.59,157200.0,34.8569,34.9289,34.7208,34.8969,157200.0
2004-10-27 12:00:00,43.6,43.66,43.5,43.52,147000.0,34.9049,34.9529,34.8249,34.8409,147000.0
2004-10-27 12:30:00,43.53,43.53,43.31,43.41,74800.0,34.8489,34.8489,34.6727,34.7528,74800.0
2004-10-27 13:00:00,43.43,43.85,43.39,43.54,123100.0,34.7688,35.1051,34.7368,34.8569,123100.0
2004-10-27 13:30:00,43.53,43.59,43.46,43.52,91300.0,34.8489,34.8969,34.7928,34.8409,91300.0
2004-10-27 14:00:00,43.52,43.6,43.38,43.4,105800.0,34.8409,34.9049,34.7288,34.7448,105800.0
2004-10-27 14:30:00,43.4,43.42,43.3,43.42,83200.0,34.7448,34.7608,34.6647,34.7608,83200.0
2004-10-27 15:00:00,43.42,43.55,43.4,43.5,172500.0,34.7608,34.8649,34.7448,34.8249,172500.0
2004-10-27 15:30:00,43.53,43.58,43.42,43.45,255300.0,34.8489,34.8889,34.7608,34.7848,255300.0
2004-10-28 09:30:00,43.15,43.25,42.96,43.19,204600.0,34.5447,34.6247,34.3925,34.5767,204600.0
2004-10-28 10:00:00,43.19,43.37,43.11,43.29,113900.0,34.5767,34.7208,34.5126,34.6567,113900.0
2004-10-28 10:30:00,43.29,43.34,43.2,43.28,95600.0,34.6567,34.6968,34.5847,34.6487,95600.0
2004-10-28 11:00:00,43.28,43.31,43.16,43.27,95900.0,34.6487,34.6727,34.5527,34.6407,95900.0
2004-10-28 11:30:00,43.27,43.29,43.06,43.09,87000.0,34.6407,34.6567,34.4726,34.4966,87000.0
2004-10-28 12:00:00,43.09,43.09,42.92,42.95,77400.0,34.4966,34.4966,34.3605,34.3845,77400.0
2004-10-28 12:30:00,42.95,43.11,42.94,43.0,56600.0,34.3845,34.5126,34.3765,34.4246,56600.0
2004-10-28 13:00:00,43.0,43.06,42.95,43.02,62900.0,34.4246,34.4726,34.3845,34.4406,62900.0
2004-10-28 13:30:00,43.01,43.09,42.91,43.04,86000.0,34.4326,34.4966,34.3525,34.4566,86000.0
2004-10-28 14:00:00,43.05,43.13,42.9,43.07,93600.0,34.4646,34.5286,34.3445,34.4806,93600.0
2004-10-28 14:30:00,43.07,43.25,43.03,43.03,106700.0,34.4806,34.6247,34.4486,34.4486,106700.0
2004-10-28 15:00:00,43.04,43.08,42.96,43.02,88300.0,34.4566,34.4886,34.3925,34.4406,88300.0
2004-10-28 15:30:00,43.02,43.2,42.99,43.06,133500.0,34.4406,34.5847,34.4166,34.4726,133500.0
2004-10-29 09:30:00,42.9,43.24,42.84,43.09,123800.0,34.3445,34.6167,34.2965,34.4966,123800.0
2004-10-29 10:00:00,43.1,43.14,42.85,42.91,125600.0,34.5046,34.5366,34.3045,34.3525,125600.0
2004-10-29 10:30:00,42.91,43.03,42.77,42.77,99500.0,34.3525,34.4486,34.2404,34.2404,99500.0
2004-10-29 11:00:00,42.8,42.8,42.57,42.68,130300.0,34.2645,34.2645,34.0803,34.1684,130300.0
2004-10-29 11:30:00,42.69,42.79,42.58,42.76,98700.0,34.1764,34.2564,34.0883,34.2324,98700.0
2004-10-29 12:00:00,42.77,42.87,42.6,42.67,86700.0,34.2404,34.3205,34.1043,34.1604,86700.0
2004-10-29 12:30:00,42.66,42.72,42.52,42.66,87600.0,34.1524,34.2004,34.0403,34.1524,87600.0
2004-10-29 13:00:00,42.66,42.75,42.6,42.75,67400.0,34.1524,34.2244,34.1043,34.2244,67400.0
2004-10-29 13:30:00,42.76,42.94,42.68,42.68,121900.0,34.2324,34.3765,34.1684,34.1684,121900.0
2004-10-29 14:00:00,42.71,42.83,42.66,42.7,62900.0,34.1924,34.2885,34.1524,34.1844,62900.0
2004-10-29 14:30:00,42.7,42.82,42.6,42.7,134500.0,34.1844,34.2805,34.1043,34.1844,134500.0
2004-10-29 15:00:00,42.7,42.86,42.7,42.78,229700.0,34.1844,34.3125,34.1844,34.2484,229700.0
2004-10-29 15:30:00,42.82,43.1,42.71,43.08,176000.0,34.2805,34.5046,34.1924,34.4886,176000.0
2004-11-01 09:30:00,42.65,42.96,42.6,42.68,110000.0,34.1444,34.3925,34.1043,34.1684,110000.0
2004-11-01 10:00:00,42.65,42.65,42.25,42.33,154900.0,34.1444,34.1444,33.8241,33.8882,154900.0
2004-11-01 10:30:00,42.33,42.51,42.28,42.5,198300.0,33.8882,34.0323,33.8482,34.0243,198300.0
2004-11-01 11:00:00,42.5,42.5,42.36,42.41,114000.0,34.0243,34.0243,33.9122,33.9522,114000.0
2004-11-01 11:30:00,42.43,42.52,42.4,42.44,139500.0,33.9682,34.0403,33.9442,33.9762,139500.0
2004-11-01 12:00:00,42.45,42.5,42.37,42.43,90600.0,33.9843,34.0243,33.9202,33.9682,90600.0
2004-11-01 12:30:00,42.45,42.45,42.33,42.33,62300.0,33.9843,33.9843,33.8882,33.8882,62300.0
2004-11-01 13:00:00,42.33,42.36,42.11,42.16,108400.0,33.8882,33.9122,33.7121,33.7521,108400.0
2004-11-01 13:30:00,42.18,42.18,41.99,42.13,130700.0,33.7681,33.7681,33.616,33.7281,130700.0
2004-11-01 14:00:00,42.1,42.13,41.79,41.93,131900.0,33.7041,33.7281,33.4559,33.568,131900.0
2004-11-01 14:30:00,41.93,42.17,41.82,42.1,226500.0,33.568,33.7601,33.4799,33.7041,226500.0
2004-11-01 15:00:00,42.11,42.16,41.91,42.14,224000.0,33.7121,33.7521,33.5519,33.7361,224000.0
2004-11-01 15:30:00,42.14,42.23,42.09,42.17,176700.0,33.7361,33.8081,33.696,33.7601,176700.0
2004-11-02 09:30:00,42.6,43.3,42.48,43.27,252500.0,34.1043,34.6647,34.0083,34.6407,252500.0
2004-11-02 10:00:00,43.28,43.4,43.02,43.21,256200.0,34.6487,34.7448,34.4406,34.5927,256200.0
2004-11-02 10:30:00,43.2,43.37,43.17,43.37,284500.0,34.5847,34.7208,34.5607,34.7208,284500.0
2004-11-02 11:00:00,43.37,43.5,43.33,43.44,183500.0,34.7208,34.8249,34.6888,34.7768,183500.0
2004-11-02 11:30:00,43.45,43.54,43.3,43.46,122000.0,34.7848,34.8569,34.6647,34.7928,122000.0
2004-11-02 12:00:00,43.46,43.6,43.41,43.42,139200.0,34.7928,34.9049,34.7528,34.7608,139200.0
2004-11-02 12:30:00,43.42,43.43,43.29,43.3,122500.0,34.7608,34.7688,34.6567,34.6647,122500.0
2004-11-02 13:00:00,43.29,43.32,43.04,43.09,108900.0,34.6567,34.6808,34.4566,34.4966,108900.0
2004-11-02 13:30:00,43.09,43.15,43.06,43.1,67700.0,34.4966,34.5447,34.4726,34.5046,67700.0
2004-11-02 14:00:00,43.11,43.11,42.77,42.85,185200.0,34.5126,34.5126,34.2404,34.3045,185200.0
2004-11-02 14:30:00,42.82,42.82,42.33,42.54,101400.0,34.2805,34.2805,33.8882,34.0563,101400.0
2004-11-02 15:00:00,42.42,42.7,42.26,42.3,260100.0,33.9602,34.1844,33.8321,33.8642,260100.0
2004-11-02 15:30:00,42.31,42.43,42.24,42.35,282400.0,33.8722,33.9682,33.8161,33.9042,282400.0
2004-11-03 09:30:00,44.0,44.0,43.29,43.4,219600.0,35.2251,35.2251,34.6567,34.7448,219600.0
2004-11-03 10:00:00,43.4,43.71,43.4,43.59,146200.0,34.7448,34.993,34.7448,34.8969,146200.0
2004-11-03 10:30:00,43.59,43.65,43.51,43.52,126500.0,34.8969,34.9449,34.8329,34.8409,126500.0
2004-11-03 11:00:00,43.53,43.65,43.45,43.48,176000.0,34.8489,34.9449,34.7848,34.8088,176000.0
2004-11-03 11:30:00,43.48,43.72,43.47,43.59,185700.0,34.8088,35.001,34.8008,34.8969,185700.0
2004-11-03 12:00:00,43.59,43.66,43.55,43.6,62200.0,34.8969,34.9529,34.8649,34.9049,62200.0
2004-11-03 12:30:00,43.58,43.74,43.58,43.66,100600.0,34.8889,35.017,34.8889,34.9529,100600.0
2004-11-03 13:00:00,43.67,43.72,43.6,43.6,148600.0,34.961,35.001,34.9049,34.9049,148600.0
2004-11-03 13:30:00,43.6,43.69,43.56,43.58,82700.0,34.9049,34.977,34.8729,34.8889,82700.0
2004-11-03 14:00:00,43.58,43.65,43.52,43.63,59500.0,34.8889,34.9449,34.8409,34.9289,59500.0
2004-11-03 14:30:00,43.63,43.69,43.58,43.67,111000.0,34.9289,34.977,34.8889,34.961,111000.0
2004-11-03 15:00:00,43.67,43.67,43.35,43.47,146600.0,34.961,34.961,34.7048,34.8008,146600.0
2004-11-03 15:30:00,43.47,43.6,43.42,43.5,177100.0,34.8008,34.9049,34.7608,34.8249,177100.0
2004-11-04 09:30:00,43.6,43.79,43.35,43.39,125100.0,34.9049,35.057,34.7048,34.7368,125100.0
2004-11-04 10:00:00,43.4,43.5,43.31,43.38,106300.0,34.7448,34.8249,34.6727,34.7288,106300.0
2004-11-04 10:30:00,43.35,43.54,43.31,43.37,103200.0,34.7048,34.8569,34.6727,34.7208,103200.0
2004-11-04 11:00:00,43.37,43.48,43.35,43.39,119500.0,34.7208,34.8088,34.7048,34.7368,119500.0
2004-11-04 11:30:00,43.35,43.45,43.19,43.22,131400.0,34.7048,34.7848,34.5767,34.6007,131400.0
2004-11-04 12:00:00,43.23,43.32,43.18,43.26,119000.0,34.6087,34.6808,34.5687,34.6327,119000.0
2004-11-04 12:30:00,43.26,43.3,43.22,43.22,91700.0,34.6327,34.6647,34.6007,34.6007,91700.0
2004-11-04 13:00:00,43.23,43.28,43.17,43.26,125900.0,34.6087,34.6487,34.5607,34.6327,125900.0
2004-11-04 13:30:00,43.2,43.3,43.15,43.26,241800.0,34.5847,34.6647,34.5447,34.6327,241800.0
2004-11-04 14:00:00,43.27,43.31,43.22,43.29,133000.0,34.6407,34.6727,34.6007,34.6567,133000.0
2004-11-04 14:30:00,43.29,43.44,43.28,43.38,50900.0,34.6567,34.7768,34.6487,34.7288,50900.0
2004-11-04 15:00:00,43.38,43.61,43.38,43.41,108100.0,34.7288,34.9129,34.7288,34.7528,108100.0
2004-11-04 15:30:00,43.38,43.59,43.29,43.47,109100.0,34.7288,34.8969,34.6567,34.8008,109100.0
2004-11-05 09:30:00,43.8,43.99,43.79,43.89,92500.0,35.065,35.2171,35.057,35.1371,92500.0
2004-11-05 10:00:00,43.89,43.99,43.81,43.99,118300.0,35.1371,35.2171,35.073,35.2171,118300.0
2004-11-05 10:30:00,43.99,44.32,43.98,44.18,120500.0,35.2171,35.4813,35.2091,35.3692,120500.0
2004-11-05 11:00:00,44.17,44.21,43.94,44.1,148100.0,35.3612,35.3933,35.1771,35.3052,148100.0
2004-11-05 11:30:00,44.11,44.15,43.85,43.86,61500.0,35.3132,35.3452,35.1051,35.1131,61500.0
2004-11-05 12:00:00,43.85,43.96,43.77,43.79,87500.0,35.1051,35.1931,35.041,35.057,87500.0
2004-11-05 12:30:00,43.79,44.25,43.79,44.19,86000.0,35.057,35.4253,35.057,35.3772,86000.0
2004-11-05 13:00:00,44.2,44.23,44.08,44.21,46000.0,35.3853,35.4093,35.2892,35.3933,46000.0
2004-11-05 13:30:00,44.21,44.23,44.06,44.1,54400.0,35.3933,35.4093,35.2732,35.3052,54400.0
2004-11-05 14:00:00,44.1,44.15,44.05,44.06,42400.0,35.3052,35.3452,35.2652,35.2732,42400.0
2004-11-05 14:30:00,44.05,44.13,43.93,44.03,63600.0,35.2652,35.3292,35.1691,35.2492,63600.0
2004-11-05 15:00:00,44.04,44.31,44.02,44.26,86900.0,35.2572,35.4733,35.2412,35.4333,86900.0
2004-11-05 15:30:00,44.26,44.32,44.2,44.28,140500.0,35.4333,35.4813,35.3853,35.4493,140500.0
2004-11-08 09:30:00,44.5,44.64,44.13,44.35,126800.0,35.6254,35.7375,35.3292,35.5053,126800.0
2004-11-08 10:00:00,44.35,44.47,44.13,44.38,117700.0,35.5053,35.6014,35.3292,35.5294,117700.0
2004-11-08 10:30:00,44.39,44.5,44.3,44.46,82200.0,35.5374,35.6254,35.4653,35.5934,82200.0
2004-11-08 11:00:00,44.45,44.46,44.05,44.08,84600.0,35.5854,35.5934,35.2652,35.2892,84600.0
2004-11-08 11:30:00,44.09,44.13,44.0,44.09,51600.0,35.2972,35.3292,35.2251,35.2972,51600.0
2004-11-08 12:00:00,44.08,44.2,44.0,44.08,53000.0,35.2892,35.3853,35.2251,35.2892,53000.0
2004-11-08 12:30:00,44.06,44.06,43.88,43.95,45500.0,35.2732,35.2732,35.1291,35.1851,45500.0
2004-11-08 13:00:00,43.95,44.0,43.9,43.92,111600.0,35.1851,35.2251,35.1451,35.1611,111600.0
2004-11-08 13:30:00,43.93,44.0,43.92,43.98,47400.0,35.1691,35.2251,35.1611,35.2091,47400.0
2004-11-08 14:00:00,43.98,44.17,43.96,44.03,50700.0,35.2091,35.3612,35.1931,35.2492,50700.0
2004-11-08 14:30:00,44.03,44.25,44.02,44.24,71300.0,35.2492,35.4253,35.2412,35.4173,71300.0
2004-11-08 15:00:00,44.23,44.25,44.06,44.23,89800.0,35.4093,35.4253,35.2732,35.4093,89800.0
2004-11-08 15:30:00,44.23,44.23,44.11,44.22,130800.0,35.4093,35.4093,35.3132,35.4013,130800.0
2004-11-09 09:30:00,44.55,44.59,44.27,44.35,129200.0,35.6655,35.6975,35.4413,35.5053,129200.0
2004-11-09 10:00:00,44.35,44.48,44.09,44.15,116400.0,35.5053,35.6094,35.2972,35.3452,116400.0
2004-11-09 10:30:00,44.15,44.16,43.93,44.14,131600.0,35.3452,35.3532,35.1691,35.3372,131600.0
2004-11-09 11:00:00,44.14,44.2,44.04,44.04,87600.0,35.3372,35.3853,35.2572,35.2572,87600.0
2004-11-09 11:30:00,44.04,44.05,43.8,43.92,63800.0,35.2572,35.2652,35.065,35.1611,63800.0
2004-11-09 12:00:00,43.92,43.93,43.77,43.77,88000.0,35.1611,35.1691,35.041,35.041,88000.0
2004-11-09 12:30:00,43.76,43.81,43.72,43.77,128400.0,35.033,35.073,35.001,35.041,128400.0
2004-11-09 13:00:00,43.77,43.92,43.75,43.91,96000.0,35.041,35.1611,35.025,35.1531,96000.0
2004-11-09 13:30:00,43.9,43.92,43.75,43.84,90800.0,35.1451,35.1611,35.025,35.097,90800.0
2004-11-09 14:00:00,43.86,43.99,43.82,43.93,119600.0,35.1131,35.2171,35.081,35.1691,119600.0
2004-11-09 14:30:00,43.91,44.01,43.87,43.94,94500.0,35.1531,35.2331,35.1211,35.1771,94500.0
2004-11-09 15:00:00,43.94,43.94,43.77,43.78,91600.0,35.1771,35.1771,35.041,35.049,91600.0
2004-11-09 15:30:00,43.78,43.83,43.59,43.72,127100.0,35.049,35.089,34.8969,35.001,127100.0
2004-11-10 09:30:00,43.55,43.9,43.38,43.75,121500.0,34.8649,35.1451,34.7288,35.025,121500.0
2004-11-10 10:00:00,43.73,43.88,43.61,43.79,38000.0,35.009,35.1291,34.9129,35.057,38000.0
2004-11-10 10:30:00,43.79,43.99,43.75,43.88,46400.0,35.057,35.2171,35.025,35.1291,46400.0
2004-11-10 11:00:00,43.85,43.89,43.6,43.67,96000.0,35.1051,35.1371,34.9049,34.961,96000.0
2004-11-10 11:30:00,43.68,43.73,43.51,43.55,104700.0,34.969,35.009,34.8329,34.8649,104700.0
2004-11-10 12:00:00,43.6,43.61,43.52,43.55,38900.0,34.9049,34.9129,34.8409,34.8649,38900.0
2004-11-10 12:30:00,43.55,43.71,43.55,43.62,46300.0,34.8649,34.993,34.8649,34.9209,46300.0
2004-11-10 13:00:00,43.63,43.75,43.59,43.75,39600.0,34.9289,35.025,34.8969,35.025,39600.0
2004-11-10 13:30:00,43.75,43.76,43.7,43.72,30800.0,35.025,35.033,34.985,35.001,30800.0
2004-11-10 14:00:00,43.71,43.89,43.7,43.86,78600.0,34.993,35.1371,34.985,35.1131,78600.0
2004-11-10 14:30:00,43.89,44.03,43.72,43.99,79200.0,35.1371,35.2492,35.001,35.2171,79200.0
2004-11-10 15:00:00,43.99,43.99,43.82,43.85,120600.0,35.2171,35.2171,35.081,35.1051,120600.0
2004-11-10 15:30:00,43.85,43.95,43.75,43.79,157600.0,35.1051,35.1851,35.025,35.057,157600.0
2004-11-11 09:30:00,44.23,44.42,44.09,44.4,155000.0,35.4093,35.5614,35.2972,35.5454,155000.0
2004-11-11 10:00:00,44.39,44.5,44.29,44.38,98900.0,35.5374,35.6254,35.4573,35.5294,98900.0
2004-11-11 10:30:00,44.39,44.58,44.35,44.48,93800.0,35.5374,35.6895,35.5053,35.6094,93800.0
2004-11-11 11:00:00,44.47,44.5,44.31,44.31,44400.0,35.6014,35.6254,35.4733,35.4733,44400.0
2004-11-11 11:30:00,44.31,44.43,44.26,44.34,81700.0,35.4733,35.5694,35.4333,35.4973,81700.0
2004-11-11 12:00:00,44.34,44.37,44.23,44.29,55300.0,35.4973,35.5214,35.4093,35.4573,55300.0
2004-11-11 12:30:00,44.29,44.5,44.29,44.5,32300.0,35.4573,35.6254,35.4573,35.6254,32300.0
2004-11-11 13:00:00,44.48,44.48,44.23,44.28,127400.0,35.6094,35.6094,35.4093,35.4493,127400.0
2004-11-11 13:30:00,44.3,44.4,44.24,44.4,58300.0,35.4653,35.5454,35.4173,35.5454,58300.0
2004-11-11 14:00:00,44.39,44.73,44.39,44.73,99700.0,35.5374,35.8096,35.5374,35.8096,99700.0
2004-11-11 14:30:00,44.74,44.79,44.62,44.67,37300.0,35.8176,35.8576,35.7215,35.7615,37300.0
2004-11-11 15:00:00,44.68,44.77,44.62,44.77,71500.0,35.7695,35.8416,35.7215,35.8416,71500.0
2004-11-11 15:30:00,44.78,44.96,44.69,44.91,318800.0,35.8496,35.9937,35.7775,35.9537,318800.0
2004-11-12 09:30:00,44.85,44.97,44.61,44.64,147100.0,35.9056,36.0017,35.7135,35.7375,147100.0
2004-11-12 10:00:00,44.64,44.74,44.5,44.54,142200.0,35.7375,35.8176,35.6254,35.6574,142200.0
2004-11-12 10:30:00,44.52,44.54,44.23,44.3,71100.0,35.6414,35.6574,35.4093,35.4653,71100.0
2004-11-12 11:00:00,44.29,44.63,44.28,44.5,83200.0,35.4573,35.7295,35.4493,35.6254,83200.0
2004-11-12 11:30:00,44.48,44.54,44.39,44.44,42400.0,35.6094,35.6574,35.5374,35.5774,42400.0
2004-11-12 12:00:00,44.44,44.64,44.4,44.62,164300.0,35.5774,35.7375,35.5454,35.7215,164300.0
2004-11-12 12:30:00,44.59,44.59,44.45,44.47,105000.0,35.6975,35.6975,35.5854,35.6014,105000.0
2004-11-12 13:00:00,44.46,44.5,44.31,44.31,67000.0,35.5934,35.6254,35.4733,35.4733,67000.0
2004-11-12 13:30:00,44.31,44.36,44.21,44.31,80000.0,35.4733,35.5133,35.3933,35.4733,80000.0
2004-11-12 14:00:00,44.31,44.46,44.3,44.43,108700.0,35.4733,35.5934,35.4653,35.5694,108700.0
2004-11-12 14:30:00,44.43,44.52,44.4,44.47,154500.0,35.5694,35.6414,35.5454,35.6014,154500.0
2004-11-12 15:00:00,44.5,44.6,44.46,44.47,173800.0,35.6254,35.7055,35.5934,35.6014,173800.0
2004-11-12 15:30:00,44.48,44.57,44.42,44.55,234300.0,35.6094,35.6815,35.5614,35.6655,234300.0
2004-11-15 09:30:00,44.23,44.23,43.9,44.0,154700.0,35.4093,35.4093,35.1451,35.2251,154700.0
2004-11-15 10:00:00,43.99,44.25,43.98,44.18,155100.0,35.2171,35.4253,35.2091,35.3692,155100.0
2004-11-15 10:30:00,44.18,44.43,44.18,44.27,131900.0,35.3692,35.5694,35.3692,35.4413,131900.0
2004-11-15 11:00:00,44.27,44.32,44.2,44.22,89400.0,35.4413,35.4813,35.3853,35.4013,89400.0
2004-11-15 11:30:00,44.23,44.55,44.23,44.48,94800.0,35.4093,35.6655,35.4093,35.6094,94800.0
2004-11-15 12:00:00,44.49,44.61,44.44,44.48,65300.0,35.6174,35.7135,35.5774,35.6094,65300.0
2004-11-15 12:30:00,44.48,44.83,44.48,44.83,59300.0,35.6094,35.8896,35.6094,35.8896,59300.0
2004-11-15 13:00:00,44.83,44.85,44.71,44.71,78800.0,35.8896,35.9056,35.7935,35.7935,78800.0
2004-11-15 13:30:00,44.72,44.76,44.44,44.58,106600.0,35.8016,35.8336,35.5774,35.6895,106600.0
2004-11-15 14:00:00,44.59,44.63,44.4,44.45,92000.0,35.6975,35.7295,35.5454,35.5854,92000.0
2004-11-15 14:30:00,44.45,44.6,44.33,44.4,141800.0,35.5854,35.7055,35.4893,35.5454,141800.0
2004-11-15 15:00:00,44.37,44.53,44.33,44.37,144100.0,35.5214,35.6494,35.4893,35.5214,144100.0
2004-11-15 15:30:00,44.36,44.41,44.25,44.38,193300.0,35.5133,35.5534,35.4253,35.5294,193300.0
2004-11-16 09:30:00,44.3,44.31,43.98,44.17,160400.0,35.4653,35.4733,35.2091,35.3612,160400.0
2004-11-16 10:00:00,44.17,44.28,44.1,44.25,90100.0,35.3612,35.4493,35.3052,35.4253,90100.0
2004-11-16 10:30:00,44.25,44.35,44.19,44.34,58300.0,35.4253,35.5053,35.3772,35.4973,58300.0
2004-11-16 11:00:00,44.34,44.34,44.1,44.15,99700.0,35.4973,35.4973,35.3052,35.3452,99700.0
2004-11-16 11:30:00,44.16,44.27,44.05,44.24,58600.0,35.3532,35.4413,35.2652,35.4173,58600.0
2004-11-16 12:00:00,44.26,44.39,44.19,44.33,60600.0,35.4333,35.5374,35.3772,35.4893,60600.0
2004-11-16 12:30:00,44.33,44.49,44.22,44.26,39400.0,35.4893,35.6174,35.4013,35.4333,39400.0
2004-11-16 13:00:00,44.28,44.36,44.21,44.34,31200.0,35.4493,35.5133,35.3933,35.4973,31200.0
2004-11-16 13:30:00,44.34,44.39,44.15,44.19,99800.0,35.4973,35.5374,35.3452,35.3772,99800.0
2004-11-16 14:00:00,44.19,44.19,44.0,44.01,109900.0,35.3772,35.3772,35.2251,35.2331,109900.0
2004-11-16 14:30:00,44.01,44.01,43.84,43.9,112100.0,35.2331,35.2331,35.097,35.1451,112100.0
2004-11-16 15:00:00,43.91,44.01,43.88,43.99,198800.0,35.1531,35.2331,35.1291,35.2171,198800.0
2004-11-16 15:30:00,43.98,43.99,43.85,43.9,181700.0,35.2091,35.2171,35.1051,35.1451,181700.0
2004-11-17 09:30:00,43.95,44.16,43.82,44.1,81300.0,35.1851,35.3532,35.081,35.3052,81300.0
2004-11-17 10:00:00,44.09,44.8,44.09,44.62,89500.0,35.2972,35.8656,35.2972,35.7215,89500.0
2004-11-17 10:30:00,44.63,44.7,44.43,44.44,105400.0,35.7295,35.7855,35.5694,35.5774,105400.0
2004-11-17 11:00:00,44.44,44.58,44.37,44.53,76700.0,35.5774,35.6895,35.5214,35.6494,76700.0
2004-11-17 11:30:00,44.53,44.55,44.41,44.55,73200.0,35.6494,35.6655,35.5534,35.6655,73200.0
2004-11-17 12:00:00,44.55,44.72,44.55,44.67,99300.0,35.6655,35.8016,35.6655,35.7615,99300.0
2004-11-17 12:30:00,44.68,44.69,44.51,44.65,90200.0,35.7695,35.7775,35.6334,35.7455,90200.0
2004-11-17 13:00:00,44.64,44.65,44.52,44.53,57100.0,35.7375,35.7455,35.6414,35.6494,57100.0
2004-11-17 13:30:00,44.51,44.52,44.22,44.22,110400.0,35.6334,35.6414,35.4013,35.4013,110400.0
2004-11-17 14:00:00,44.23,44.23,43.9,43.95,141200.0,35.4093,35.4093,35.1451,35.1851,141200.0
2004-11-17 14:30:00,43.95,44.03,43.9,43.99,62400.0,35.1851,35.2492,35.1451,35.2171,62400.0
2004-11-17 15:00:00,43.97,44.04,43.89,43.9,85700.0,35.2011,35.2572,35.1371,35.1451,85700.0
2004-11-17 15:30:00,43.9,44.02,43.89,43.98,73700.0,35.1451,35.2412,35.1371,35.2091,73700.0
2004-11-18 09:30:00,44.0,44.16,43.65,43.85,139800.0,35.2251,35.3532,34.9449,35.1051,139800.0
2004-11-18 10:00:00,43.85,44.06,43.66,43.82,104100.0,35.1051,35.2732,34.9529,35.081,104100.0
2004-11-18 10:30:00,43.82,43.98,43.75,43.8,100700.0,35.081,35.2091,35.025,35.065,100700.0
2004-11-18 11:00:00,43.8,43.92,43.78,43.83,55300.0,35.065,35.1611,35.049,35.089,55300.0
2004-11-18 11:30:00,43.82,43.91,43.78,43.88,125200.0,35.081,35.1531,35.049,35.1291,125200.0
2004-11-18 12:00:00,43.88,44.06,43.88,44.04,127400.0,35.1291,35.2732,35.1291,35.2572,127400.0
2004-11-18 12:30:00,44.04,44.04,43.95,43.99,75100.0,35.2572,35.2572,35.1851,35.2171,75100.0
2004-11-18 13:00:00,43.98,43.99,43.85,43.95,72200.0,35.2091,35.2171,35.1051,35.1851,72200.0
2004-11-18 13:30:00,43.95,44.07,43.91,44.05,41100.0,35.1851,35.2812,35.1531,35.2652,41100.0
2004-11-18 14:00:00,44.05,44.1,43.99,44.09,92700.0,35.2652,35.3052,35.2171,35.2972,92700.0
2004-11-18 14:30:00,44.09,44.11,44.03,44.09,123700.0,35.2972,35.3132,35.2492,35.2972,123700.0
2004-11-18 15:00:00,44.09,44.09,43.96,43.98,99100.0,35.2972,35.2972,35.1931,35.2091,99100.0
2004-11-18 15:30:00,43.98,44.0,43.92,43.97,204900.0,35.2091,35.2251,35.1611,35.2011,204900.0
2004-11-19 09:30:00,44.1,44.11,43.73,43.82,259000.0,35.3052,35.3132,35.009,35.081,259000.0
2004-11-19 10:00:00,43.82,43.85,43.42,43.43,80800.0,35.081,35.1051,34.7608,34.7688,80800.0
2004-11-19 10:30:00,43.44,43.58,43.29,43.34,66400.0,34.7768,34.8889,34.6567,34.6968,66400.0
2004-11-19 11:00:00,43.34,43.43,43.25,43.41,55100.0,34.6968,34.7688,34.6247,34.7528,55100.0
2004-11-19 11:30:00,43.4,43.5,43.18,43.19,78100.0,34.7448,34.8249,34.5687,34.5767,78100.0
2004-11-19 12:00:00,43.18,43.18,43.08,43.13,123000.0,34.5687,34.5687,34.4886,34.5286,123000.0
2004-11-19 12:30:00,43.13,43.31,43.12,43.3,114500.0,34.5286,34.6727,34.5206,34.6647,114500.0
2004-11-19 13:00:00,43.31,43.33,43.27,43.29,34500.0,34.6727,34.6888,34.6407,34.6567,34500.0
2004-11-19 13:30:00,43.29,43.29,43.21,43.22,37200.0,34.6567,34.6567,34.5927,34.6007,37200.0
2004-11-19 14:00:00,43.24,43.44,43.21,43.34,70500.0,34.6167,34.7768,34.5927,34.6968,70500.0
2004-11-19 14:30:00,43.33,43.45,43.27,43.29,39100.0,34.6888,34.7848,34.6407,34.6567,39100.0
2004-11-19 15:00:00,43.29,43.3,43.18,43.21,76100.0,34.6567,34.6647,34.5687,34.5927,76100.0
2004-11-19 15:30:00,43.21,43.27,43.12,43.17,127100.0,34.5927,34.6407,34.5206,34.5607,127100.0
2004-11-22 09:30:00,42.9,42.99,42.51,42.6,231300.0,34.3445,34.4166,34.0323,34.1043,231300.0
2004-11-22 10:00:00,42.59,42.9,42.49,42.88,181600.0,34.0963,34.3445,34.0163,34.3285,181600.0
2004-11-22 10:30:00,42.88,42.97,42.8,42.84,84000.0,34.3285,34.4006,34.2645,34.2965,84000.0
2004-11-22 11:00:00,42.84,43.1,42.84,43.1,93900.0,34.2965,34.5046,34.2965,34.5046,93900.0
2004-11-22 11:30:00,43.07,43.3,43.07,43.23,153200.0,34.4806,34.6647,34.4806,34.6087,153200.0
2004-11-22 12:00:00,43.23,43.26,43.18,43.22,54600.0,34.6087,34.6327,34.5687,34.6007,54600.0
2004-11-22 12:30:00,43.22,43.37,43.21,43.34,57300.0,34.6007,34.7208,34.5927,34.6968,57300.0
2004-11-22 13:00:00,43.33,43.51,43.33,43.5,99200.0,34.6888,34.8329,34.6888,34.8249,99200.0
2004-11-22 13:30:00,43.51,43.67,43.51,43.62,203200.0,34.8329,34.961,34.8329,34.9209,203200.0
2004-11-22 14:00:00,43.64,43.84,43.57,43.57,95700.0,34.9369,35.097,34.8809,34.8809,95700.0
2004-11-22 14:30:00,43.57,43.65,43.5,43.6,133100.0,34.8809,34.9449,34.8249,34.9049,133100.0
2004-11-22 15:00:00,43.6,43.82,43.59,43.8,179300.0,34.9049,35.081,34.8969,35.065,179300.0
2004-11-22 15:30:00,43.81,43.99,43.75,43.84,262200.0,35.073,35.2171,35.025,35.097,262200.0
2004-11-23 09:30:00,43.53,43.69,43.38,43.63,102300.0,34.8489,34.977,34.7288,34.9289,102300.0
2004-11-23 10:00:00,43.63,43.84,43.57,43.75,92900.0,34.9289,35.097,34.8809,35.025,92900.0
2004-11-23 10:30:00,43.75,43.9,43.33,43.35,103800.0,35.025,35.1451,34.6888,34.7048,103800.0
2004-11-23 11:00:00,43.35,43.49,43.27,43.49,151800.0,34.7048,34.8168,34.6407,34.8168,151800.0
2004-11-23 11:30:00,43.49,43.51,43.37,43.37,149500.0,34.8168,34.8329,34.7208,34.7208,149500.0
2004-11-23 12:00:00,43.37,43.37,43.15,43.19,102300.0,34.7208,34.7208,34.5447,34.5767,102300.0
2004-11-23 12:30:00,43.18,43.25,43.16,43.21,71200.0,34.5687,34.6247,34.5527,34.5927,71200.0
2004-11-23 13:00:00,43.21,43.27,43.18,43.26,136900.0,34.5927,34.6407,34.5687,34.6327,136900.0
2004-11-23 13:30:00,43.27,43.4,43.26,43.38,48500.0,34.6407,34.7448,34.6327,34.7288,48500.0
2004-11-23 14:00:00,43.39,43.65,43.39,43.54,91300.0,34.7368,34.9449,34.7368,34.8569,91300.0
2004-11-23 14:30:00,43.55,43.55,43.4,43.45,76700.0,34.8649,34.8649,34.7448,34.7848,76700.0
2004-11-23 15:00:00,43.45,43.52,43.41,43.45,70800.0,34.7848,34.8409,34.7528,34.7848,70800.0
2004-11-23 15:30:00,43.47,43.52,43.41,43.51,100500.0,34.8008,34.8409,34.7528,34.8329,100500.0
2004-11-24 09:30:00,43.55,44.22,43.52,44.03,159200.0,34.8649,35.4013,34.8409,35.2492,159200.0
2004-11-24 10:00:00,44.03,44.23,44.01,44.21,125900.0,35.2492,35.4093,35.2331,35.3933,125900.0
2004-11-24 10:30:00,44.21,44.39,44.11,44.28,139700.0,35.3933,35.5374,35.3132,35.4493,139700.0
2004-11-24 11:00:00,44.25,44.45,44.21,44.4,169100.0,35.4253,35.5854,35.3933,35.5454,169100.0
2004-11-24 11:30:00,44.42,44.42,44.25,44.33,123000.0,35.5614,35.5614,35.4253,35.4893,123000.0
2004-11-24 12:00:00,44.33,44.39,44.24,44.28,54900.0,35.4893,35.5374,35.4173,35.4493,54900.0
2004-11-24 12:30:00,44.27,44.37,44.27,44.33,56600.0,35.4413,35.5214,35.4413,35.4893,56600.0
2004-11-24 13:00:00,44.33,44.34,44.23,44.31,148600.0,35.4893,35.4973,35.4093,35.4733,148600.0
2004-11-24 13:30:00,44.32,44.47,44.3,44.38,139000.0,35.4813,35.6014,35.4653,35.5294,139000.0
2004-11-24 14:00:00,44.38,44.45,44.26,44.31,130900.0,35.5294,35.5854,35.4333,35.4733,130900.0
2004-11-24 14:30:00,44.31,44.36,44.29,44.34,57600.0,35.4733,35.5133,35.4573,35.4973,57600.0
2004-11-24 15:00:00,44.35,44.35,44.29,44.33,62800.0,35.5053,35.5053,35.4573,35.4893,62800.0
2004-11-24 15:30:00,44.35,44.45,44.28,44.42,116800.0,35.5053,35.5854,35.4493,35.5614,116800.0
2004-11-26 09:30:00,44.01,44.49,43.95,44.41,155700.0,35.2331,35.6174,35.1851,35.5534,155700.0
2004-11-26 10:00:00,44.41,44.49,44.41,44.43,50200.0,35.5534,35.6174,35.5534,35.5694,50200.0
2004-11-26 10:30:00,44.44,44.5,44.31,44.49,58100.0,35.5774,35.6254,35.4733,35.6174,58100.0
2004-11-26 11:00:00,44.49,44.75,44.42,44.72,79900.0,35.6174,35.8256,35.5614,35.8016,79900.0
2004-11-26 11:30:00,44.71,44.71,44.45,44.48,42200.0,35.7935,35.7935,35.5854,35.6094,42200.0
2004-11-26 12:00:00,44.47,44.59,44.4,44.57,47800.0,35.6014,35.6975,35.5454,35.6815,47800.0
2004-11-26 12:30:00,44.57,44.63,44.45,44.45,55300.0,35.6815,35.7295,35.5854,35.5854,55300.0
2004-11-26 13:00:00,44.44,44.44,44.44,44.44,7800.0,35.5774,35.5774,35.5774,35.5774,7800.0
2004-11-26 13:30:00,44.44,44.44,44.44,44.44,0.0,35.5774,35.5774,35.5774,35.5774,0.0
2004-11-26 14:00:00,44.44,44.44,44.44,44.44,0.0,35.5774,35.5774,35.5774,35.5774,0.0
2004-11-26 14:30:00,44.44,44.44,44.44,44.44,0.0,35.5774,35.5774,35.5774,35.5774,0.0
2004-11-26 15:00:00,44.44,44.44,44.44,44.44,0.0,35.5774,35.5774,35.5774,35.5774,0.0
2004-11-26 15:30:00,44.44,44.44,44.44,44.44,0.0,35.5774,35.5774,35.5774,35.5774,0.0
2004-11-29 09:30:00,44.33,44.5,44.22,44.27,101100.0,35.4893,35.6254,35.4013,35.4413,101100.0
2004-11-29 10:00:00,44.26,44.43,44.19,44.41,89500.0,35.4333,35.5694,35.3772,35.5534,89500.0
2004-11-29 10:30:00,44.4,44.41,44.26,44.26,81100.0,35.5454,35.5534,35.4333,35.4333,81100.0
2004-11-29 11:00:00,44.26,44.29,44.15,44.15,132600.0,35.4333,35.4573,35.3452,35.3452,132600.0
2004-11-29 11:30:00,44.15,44.15,43.97,44.13,119400.0,35.3452,35.3452,35.2011,35.3292,119400.0
2004-11-29 12:00:00,44.14,44.15,44.06,44.09,47000.0,35.3372,35.3452,35.2732,35.2972,47000.0
2004-11-29 12:30:00,44.09,44.12,44.06,44.1,25500.0,35.2972,35.3212,35.2732,35.3052,25500.0
2004-11-29 13:00:00,44.1,44.14,44.05,44.12,33000.0,35.3052,35.3372,35.2652,35.3212,33000.0
2004-11-29 13:30:00,44.11,44.28,44.11,44.15,33200.0,35.3132,35.4493,35.3132,35.3452,33200.0
2004-11-29 14:00:00,44.16,44.25,44.14,44.16,115400.0,35.3532,35.4253,35.3372,35.3532,115400.0
2004-11-29 14:30:00,44.16,44.4,44.15,44.27,201400.0,35.3532,35.5454,35.3452,35.4413,201400.0
2004-11-29 15:00:00,44.26,44.38,44.24,44.24,91500.0,35.4333,35.5294,35.4173,35.4173,91500.0
2004-11-29 15:30:00,44.24,44.35,44.05,44.15,129100.0,35.4173,35.5053,35.2652,35.3452,129100.0
2004-11-30 09:30:00,43.99,44.2,43.67,43.95,109300.0,35.2171,35.3853,34.961,35.1851,109300.0
2004-11-30 10:00:00,43.96,44.25,43.8,44.13,111100.0,35.1931,35.4253,35.065,35.3292,111100.0
2004-11-30 10:30:00,44.11,44.15,43.97,43.97,114100.0,35.3132,35.3452,35.2011,35.2011,114100.0
2004-11-30 11:00:00,43.97,44.09,43.9,44.07,46500.0,35.2011,35.2972,35.1451,35.2812,46500.0
2004-11-30 11:30:00,44.06,44.19,44.06,44.15,45100.0,35.2732,35.3772,35.2732,35.3452,45100.0
2004-11-30 12:00:00,44.13,44.21,44.05,44.08,47100.0,35.3292,35.3933,35.2652,35.2892,47100.0
2004-11-30 12:30:00,44.05,44.13,44.04,44.06,33200.0,35.2652,35.3292,35.2572,35.2732,33200.0
2004-11-30 13:00:00,44.04,44.09,43.98,43.98,34800.0,35.2572,35.2972,35.2091,35.2091,34800.0
2004-11-30 13:30:00,43.99,44.02,43.9,44.0,39900.0,35.2171,35.2412,35.1451,35.2251,39900.0
2004-11-30 14:00:00,43.99,44.05,43.98,44.0,60900.0,35.2171,35.2652,35.2091,35.2251,60900.0
2004-11-30 14:30:00,44.01,44.1,43.99,44.03,44600.0,35.2331,35.3052,35.2171,35.2492,44600.0
2004-11-30 15:00:00,44.01,44.1,44.0,44.03,59400.0,35.2331,35.3052,35.2251,35.2492,59400.0
2004-11-30 15:30:00,44.03,44.07,43.95,44.06,158200.0,35.2492,35.2812,35.1851,35.2732,158200.0
2004-12-01 09:30:00,44.1,44.51,44.06,44.38,103600.0,35.3052,35.6334,35.2732,35.5294,103600.0
2004-12-01 10:00:00,44.33,44.43,44.2,44.4,57300.0,35.4893,35.5694,35.3853,35.5454,57300.0
2004-12-01 10:30:00,44.4,44.75,44.39,44.66,83900.0,35.5454,35.8256,35.5374,35.7535,83900.0
2004-12-01 11:00:00,44.65,44.66,44.53,44.58,66000.0,35.7455,35.7535,35.6494,35.6895,66000.0
2004-12-01 11:30:00,44.58,44.78,44.58,44.73,59700.0,35.6895,35.8496,35.6895,35.8096,59700.0
2004-12-01 12:00:00,44.74,44.85,44.7,44.81,56200.0,35.8176,35.9056,35.7855,35.8736,56200.0
2004-12-01 12:30:00,44.8,44.81,44.4,44.65,177100.0,35.8656,35.8736,35.5454,35.7455,177100.0
2004-12-01 13:00:00,44.64,44.91,44.62,44.88,117600.0,35.7375,35.9537,35.7215,35.9296,117600.0
2004-12-01 13:30:00,44.88,44.89,44.73,44.81,35700.0,35.9296,35.9376,35.8096,35.8736,35700.0
2004-12-01 14:00:00,44.8,44.91,44.75,44.86,63800.0,35.8656,35.9537,35.8256,35.9136,63800.0
2004-12-01 14:30:00,44.87,44.87,44.8,44.84,67000.0,35.9216,35.9216,35.8656,35.8976,67000.0
2004-12-01 15:00:00,44.84,44.99,44.83,44.96,90900.0,35.8976,36.0177,35.8896,35.9937,90900.0
2004-12-01 15:30:00,44.96,45.2,44.94,45.2,254300.0,35.9937,36.1858,35.9777,36.1858,254300.0
2004-12-02 09:30:00,45.2,45.73,45.15,45.65,189000.0,36.1858,36.6101,36.1458,36.5461,189000.0
2004-12-02 10:00:00,45.65,46.2,45.61,46.14,325800.0,36.5461,36.9864,36.5141,36.9384,325800.0
2004-12-02 10:30:00,46.13,46.61,46.1,46.48,258300.0,36.9304,37.3146,36.9063,37.2106,258300.0
2004-12-02 11:00:00,46.49,46.52,46.3,46.33,145400.0,37.2186,37.2426,37.0665,37.0905,145400.0
2004-12-02 11:30:00,46.33,46.42,46.25,46.25,111800.0,37.0905,37.1625,37.0264,37.0264,111800.0
2004-12-02 12:00:00,46.26,46.29,46.03,46.03,115700.0,37.0344,37.0584,36.8503,36.8503,115700.0
2004-12-02 12:30:00,46.04,46.11,45.8,45.9,134600.0,36.8583,36.9143,36.6662,36.7462,134600.0
2004-12-02 13:00:00,45.95,45.97,45.66,45.66,51900.0,36.7863,36.8023,36.5541,36.5541,51900.0
2004-12-02 13:30:00,45.66,45.78,45.59,45.59,88700.0,36.5541,36.6502,36.498,36.498,88700.0
2004-12-02 14:00:00,45.59,45.67,45.56,45.61,90800.0,36.498,36.5621,36.474,36.5141,90800.0
2004-12-02 14:30:00,45.62,45.67,45.56,45.59,114000.0,36.5221,36.5621,36.474,36.498,114000.0
2004-12-02 15:00:00,45.6,45.66,45.45,45.52,166000.0,36.5061,36.5541,36.386,36.442,166000.0
2004-12-02 15:30:00,45.52,45.64,45.43,45.44,215100.0,36.442,36.5381,36.37,36.378,215100.0
2004-12-03 09:30:00,45.44,45.69,45.38,45.6,449000.0,36.378,36.5781,36.3299,36.5061,449000.0
2004-12-03 10:00:00,45.61,45.94,45.43,45.58,248400.0,36.5141,36.7782,36.37,36.49,248400.0
2004-12-03 10:30:00,45.58,45.61,45.44,45.55,133000.0,36.49,36.5141,36.378,36.466,133000.0
2004-12-03 11:00:00,45.55,45.61,45.53,45.57,167200.0,36.466,36.5141,36.45,36.482,167200.0
2004-12-03 11:30:00,45.57,45.61,45.5,45.56,92100.0,36.482,36.5141,36.426,36.474,92100.0
2004-12-03 12:00:00,45.56,45.67,45.55,45.55,92100.0,36.474,36.5621,36.466,36.466,92100.0
2004-12-03 12:30:00,45.55,45.57,45.45,45.45,53900.0,36.466,36.482,36.386,36.386,53900.0
2004-12-03 13:00:00,45.45,45.46,45.31,45.34,127600.0,36.386,36.394,36.2739,36.2979,127600.0
2004-12-03 13:30:00,45.35,45.38,45.2,45.22,38600.0,36.3059,36.3299,36.1858,36.2018,38600.0
2004-12-03 14:00:00,45.2,45.32,45.14,45.29,63900.0,36.1858,36.2819,36.1378,36.2579,63900.0
2004-12-03 14:30:00,45.3,45.32,45.17,45.19,59200.0,36.2659,36.2819,36.1618,36.1778,59200.0
2004-12-03 15:00:00,45.19,45.37,45.19,45.34,52700.0,36.1778,36.3219,36.1778,36.2979,52700.0
2004-12-03 15:30:00,45.33,45.4,45.26,45.26,195500.0,36.2899,36.3459,36.2339,36.2339,195500.0
2004-12-06 09:30:00,45.05,45.09,44.68,44.85,149400.0,36.0657,36.0978,35.7695,35.9056,149400.0
2004-12-06 10:00:00,44.85,44.92,44.5,44.77,225800.0,35.9056,35.9617,35.6254,35.8416,225800.0
2004-12-06 10:30:00,44.77,44.9,44.69,44.7,108400.0,35.8416,35.9457,35.7775,35.7855,108400.0
2004-12-06 11:00:00,44.7,44.84,44.66,44.82,108700.0,35.7855,35.8976,35.7535,35.8816,108700.0
2004-12-06 11:30:00,44.81,44.85,44.77,44.8,176000.0,35.8736,35.9056,35.8416,35.8656,176000.0
2004-12-06 12:00:00,44.8,44.88,44.8,44.85,94700.0,35.8656,35.9296,35.8656,35.9056,94700.0
2004-12-06 12:30:00,44.86,44.87,44.78,44.8,62100.0,35.9136,35.9216,35.8496,35.8656,62100.0
2004-12-06 13:00:00,44.81,44.82,44.71,44.78,64100.0,35.8736,35.8816,35.7935,35.8496,64100.0
2004-12-06 13:30:00,44.78,44.9,44.78,44.85,91100.0,35.8496,35.9457,35.8496,35.9056,91100.0
2004-12-06 14:00:00,44.85,44.88,44.79,44.88,54500.0,35.9056,35.9296,35.8576,35.9296,54500.0
2004-12-06 14:30:00,44.88,44.92,44.84,44.88,49900.0,35.9296,35.9617,35.8976,35.9296,49900.0
2004-12-06 15:00:00,44.88,44.89,44.83,44.87,118100.0,35.9296,35.9376,35.8896,35.9216,118100.0
2004-12-06 15:30:00,44.87,44.88,44.75,44.75,135500.0,35.9216,35.9296,35.8256,35.8256,135500.0
2004-12-07 09:30:00,44.99,44.99,44.56,44.76,214500.0,36.0177,36.0177,35.6735,35.8336,214500.0
2004-12-07 10:00:00,44.78,44.87,44.68,44.69,212300.0,35.8496,35.9216,35.7695,35.7775,212300.0
2004-12-07 10:30:00,44.69,44.71,44.55,44.61,216100.0,35.7775,35.7935,35.6655,35.7135,216100.0
2004-12-07 11:00:00,44.61,44.65,44.58,44.61,84600.0,35.7135,35.7455,35.6895,35.7135,84600.0
2004-12-07 11:30:00,44.61,44.77,44.59,44.76,197800.0,35.7135,35.8416,35.6975,35.8336,197800.0
2004-12-07 12:00:00,44.76,44.87,44.74,44.81,104100.0,35.8336,35.9216,35.8176,35.8736,104100.0
2004-12-07 12:30:00,44.82,45.0,44.81,44.95,105800.0,35.8816,36.0257,35.8736,35.9857,105800.0
2004-12-07 13:00:00,44.94,44.94,44.53,44.56,134600.0,35.9777,35.9777,35.6494,35.6735,134600.0
2004-12-07 13:30:00,44.56,44.59,44.45,44.59,91400.0,35.6735,35.6975,35.5854,35.6975,91400.0
2004-12-07 14:00:00,44.59,44.66,44.45,44.6,76600.0,35.6975,35.7535,35.5854,35.7055,76600.0
2004-12-07 14:30:00,44.58,44.58,44.39,44.39,57500.0,35.6895,35.6895,35.5374,35.5374,57500.0
2004-12-07 15:00:00,44.39,44.6,44.34,44.41,93300.0,35.5374,35.7055,35.4973,35.5534,93300.0
2004-12-07 15:30:00,44.41,44.43,44.18,44.19,122600.0,35.5534,35.5694,35.3692,35.3772,122600.0
2004-12-08 09:30:00,44.0,44.73,44.0,44.28,127800.0,35.2251,35.8096,35.2251,35.4493,127800.0
2004-12-08 10:00:00,44.28,44.66,44.28,44.66,169000.0,35.4493,35.7535,35.4493,35.7535,169000.0
2004-12-08 10:30:00,44.66,44.86,44.56,44.59,96300.0,35.7535,35.9136,35.6735,35.6975,96300.0
2004-12-08 11:00:00,44.59,44.73,44.57,44.68,202500.0,35.6975,35.8096,35.6815,35.7695,202500.0
2004-12-08 11:30:00,44.68,44.84,44.64,44.84,79000.0,35.7695,35.8976,35.7375,35.8976,79000.0
2004-12-08 12:00:00,44.83,45.15,44.83,45.13,86500.0,35.8896,36.1458,35.8896,36.1298,86500.0
2004-12-08 12:30:00,45.13,45.32,45.1,45.32,73600.0,36.1298,36.2819,36.1058,36.2819,73600.0
2004-12-08 13:00:00,45.32,45.36,45.26,45.3,83500.0,36.2819,36.3139,36.2339,36.2659,83500.0
2004-12-08 13:30:00,45.31,45.4,45.22,45.4,102900.0,36.2739,36.3459,36.2018,36.3459,102900.0
2004-12-08 14:00:00,45.4,45.42,45.25,45.27,56000.0,36.3459,36.362,36.2259,36.2419,56000.0
2004-12-08 14:30:00,45.28,45.37,45.27,45.31,90900.0,36.2499,36.3219,36.2419,36.2739,90900.0
2004-12-08 15:00:00,45.31,45.32,45.17,45.19,154800.0,36.2739,36.2819,36.1618,36.1778,154800.0
2004-12-08 15:30:00,45.19,45.39,45.12,45.38,178300.0,36.1778,36.3379,36.1218,36.3299,178300.0
2004-12-09 09:30:00,45.15,45.15,45.0,45.06,145800.0,36.1458,36.1458,36.0257,36.0737,145800.0
2004-12-09 10:00:00,45.05,45.2,45.05,45.2,190200.0,36.0657,36.1858,36.0657,36.1858,190200.0
2004-12-09 10:30:00,45.2,45.24,45.05,45.18,205000.0,36.1858,36.2178,36.0657,36.1698,205000.0
2004-12-09 11:00:00,45.18,45.2,45.1,45.11,108800.0,36.1698,36.1858,36.1058,36.1138,108800.0
2004-12-09 11:30:00,45.11,45.23,45.11,45.2,59700.0,36.1138,36.2098,36.1138,36.1858,59700.0
2004-12-09 12:00:00,45.2,45.5,45.2,45.48,91500.0,36.1858,36.426,36.1858,36.41,91500.0
2004-12-09 12:30:00,45.47,45.57,45.46,45.55,46400.0,36.402,36.482,36.394,36.466,46400.0
2004-12-09 13:00:00,45.56,45.91,45.55,45.91,201400.0,36.474,36.7542,36.466,36.7542,201400.0
2004-12-09 13:30:00,45.91,46.04,45.87,46.02,167800.0,36.7542,36.8583,36.7222,36.8423,167800.0
2004-12-09 14:00:00,46.02,46.03,45.72,45.74,84500.0,36.8423,36.8503,36.6021,36.6181,84500.0
2004-12-09 14:30:00,45.75,45.98,45.69,45.98,110000.0,36.6261,36.8103,36.5781,36.8103,110000.0
2004-12-09 15:00:00,45.98,46.16,45.96,46.15,153300.0,36.8103,36.9544,36.7943,36.9464,153300.0
2004-12-09 15:30:00,46.16,46.31,46.1,46.23,220300.0,36.9544,37.0745,36.9063,37.0104,220300.0
2004-12-10 09:30:00,48.6,92.58,45.95,46.14,238700.0,38.9078,74.1169,36.7863,36.9384,238700.0
2004-12-10 10:00:00,46.13,46.25,46.08,46.09,165000.0,36.9304,37.0264,36.8903,36.8983,165000.0
2004-12-10 10:30:00,46.09,46.32,46.09,46.23,102100.0,36.8983,37.0825,36.8983,37.0104,102100.0
2004-12-10 11:00:00,46.22,46.33,46.15,46.25,112600.0,37.0024,37.0905,36.9464,37.0264,112600.0
2004-12-10 11:30:00,46.24,46.25,46.15,46.17,109000.0,37.0184,37.0264,36.9464,36.9624,109000.0
2004-12-10 12:00:00,46.17,46.39,46.16,46.34,100500.0,36.9624,37.1385,36.9544,37.0985,100500.0
2004-12-10 12:30:00,46.34,46.39,46.33,46.35,83500.0,37.0985,37.1385,37.0905,37.1065,83500.0
2004-12-10 13:00:00,46.35,46.39,46.27,46.34,74700.0,37.1065,37.1385,37.0424,37.0985,74700.0
2004-12-10 13:30:00,46.34,46.46,46.27,46.42,59600.0,37.0985,37.1945,37.0424,37.1625,59600.0
2004-12-10 14:00:00,46.42,46.51,46.37,46.48,98100.0,37.1625,37.2346,37.1225,37.2106,98100.0
2004-12-10 14:30:00,46.47,46.62,46.43,46.62,108500.0,37.2026,37.3226,37.1705,37.3226,108500.0
2004-12-10 15:00:00,46.62,46.68,46.58,46.67,123600.0,37.3226,37.3707,37.2906,37.3627,123600.0
2004-12-10 15:30:00,46.66,46.73,46.59,46.59,171400.0,37.3547,37.4107,37.2986,37.2986,171400.0
2004-12-13 09:30:00,46.56,47.07,46.56,47.02,231200.0,37.2746,37.6829,37.2746,37.6429,231200.0
2004-12-13 10:00:00,47.03,47.14,47.02,47.11,143200.0,37.6509,37.7389,37.6429,37.7149,143200.0
2004-12-13 10:30:00,47.1,47.1,46.81,46.81,163200.0,37.7069,37.7069,37.4747,37.4747,163200.0
2004-12-13 11:00:00,46.83,46.84,46.52,46.52,87800.0,37.4908,37.4988,37.2426,37.2426,87800.0
2004-12-13 11:30:00,46.52,46.57,46.4,46.52,72000.0,37.2426,37.2826,37.1465,37.2426,72000.0
2004-12-13 12:00:00,46.53,46.64,46.5,46.53,64500.0,37.2506,37.3386,37.2266,37.2506,64500.0
2004-12-13 12:30:00,46.53,46.57,46.16,46.23,114600.0,37.2506,37.2826,36.9544,37.0104,114600.0
2004-12-13 13:00:00,46.22,46.42,46.18,46.42,75000.0,37.0024,37.1625,36.9704,37.1625,75000.0
2004-12-13 13:30:00,46.43,46.6,46.26,46.57,108900.0,37.1705,37.3066,37.0344,37.2826,108900.0
2004-12-13 14:00:00,46.52,46.52,46.38,46.42,56400.0,37.2426,37.2426,37.1305,37.1625,56400.0
2004-12-13 14:30:00,46.41,46.6,46.4,46.6,71300.0,37.1545,37.3066,37.1465,37.3066,71300.0
2004-12-13 15:00:00,46.6,46.64,46.4,46.59,106500.0,37.3066,37.3386,37.1465,37.2986,106500.0
2004-12-13 15:30:00,46.59,46.75,46.53,46.7,125700.0,37.2986,37.4267,37.2506,37.3867,125700.0
2004-12-14 09:30:00,46.52,46.64,46.5,46.57,136400.0,37.2426,37.3386,37.2266,37.2826,136400.0
2004-12-14 10:00:00,46.56,46.57,46.39,46.43,143300.0,37.2746,37.2826,37.1385,37.1705,143300.0
2004-12-14 10:30:00,46.44,46.65,46.4,46.6,141400.0,37.1785,37.3467,37.1465,37.3066,141400.0
2004-12-14 11:00:00,46.6,46.69,46.58,46.68,101300.0,37.3066,37.3787,37.2906,37.3707,101300.0
2004-12-14 11:30:00,46.69,46.88,46.68,46.86,84000.0,37.3787,37.5308,37.3707,37.5148,84000.0
2004-12-14 12:00:00,46.86,46.86,46.77,46.81,66500.0,37.5148,37.5148,37.4427,37.4747,66500.0
2004-12-14 12:30:00,46.8,46.91,46.76,46.81,93200.0,37.4667,37.5548,37.4347,37.4747,93200.0
2004-12-14 13:00:00,46.81,46.9,46.77,46.81,66800.0,37.4747,37.5468,37.4427,37.4747,66800.0
2004-12-14 13:30:00,46.82,46.88,46.78,46.86,117400.0,37.4828,37.5308,37.4507,37.5148,117400.0
2004-12-14 14:00:00,46.87,47.05,46.83,46.91,176100.0,37.5228,37.6669,37.4908,37.5548,176100.0
2004-12-14 14:30:00,46.92,46.99,46.83,46.93,141600.0,37.5628,37.6188,37.4908,37.5708,141600.0
2004-12-14 15:00:00,46.93,47.19,46.93,47.07,226100.0,37.5708,37.779,37.5708,37.6829,226100.0
2004-12-14 15:30:00,47.05,47.11,46.97,47.11,199300.0,37.6669,37.7149,37.6028,37.7149,199300.0
2004-12-15 09:30:00,46.88,46.88,46.28,46.6,240900.0,37.5308,37.5308,37.0504,37.3066,240900.0
2004-12-15 10:00:00,46.6,46.71,46.48,46.5,110700.0,37.3066,37.3947,37.2106,37.2266,110700.0
2004-12-15 10:30:00,46.5,46.52,46.23,46.27,191300.0,37.2266,37.2426,37.0104,37.0424,191300.0
2004-12-15 11:00:00,46.28,46.28,46.0,46.0,259400.0,37.0504,37.0504,36.8263,36.8263,259400.0
2004-12-15 11:30:00,45.99,46.08,45.93,46.0,184700.0,36.8183,36.8903,36.7702,36.8263,184700.0
2004-12-15 12:00:00,46.0,46.19,45.97,46.01,171700.0,36.8263,36.9784,36.8023,36.8343,171700.0
2004-12-15 12:30:00,46.01,46.07,45.89,45.97,174200.0,36.8343,36.8823,36.7382,36.8023,174200.0
2004-12-15 13:00:00,45.96,46.11,45.88,45.91,186400.0,36.7943,36.9143,36.7302,36.7542,186400.0
2004-12-15 13:30:00,45.92,45.97,45.77,45.77,124000.0,36.7622,36.8023,36.6422,36.6422,124000.0
2004-12-15 14:00:00,45.77,45.96,45.76,45.92,101400.0,36.6422,36.7943,36.6341,36.7622,101400.0
2004-12-15 14:30:00,45.92,45.99,45.56,45.57,198200.0,36.7622,36.8183,36.474,36.482,198200.0
2004-12-15 15:00:00,45.56,45.73,45.56,45.69,198400.0,36.474,36.6101,36.474,36.5781,198400.0
2004-12-15 15:30:00,45.69,45.97,45.69,45.95,227200.0,36.5781,36.8023,36.5781,36.7863,227200.0
2004-12-16 09:30:00,45.83,46.15,45.61,45.84,102400.0,36.6902,36.9464,36.5141,36.6982,102400.0
2004-12-16 10:00:00,45.84,46.02,45.7,45.75,142500.0,36.6982,36.8423,36.5861,36.6261,142500.0
2004-12-16 10:30:00,45.74,45.8,45.55,45.79,231300.0,36.6181,36.6662,36.466,36.6582,231300.0
2004-12-16 11:00:00,45.79,45.88,45.64,45.72,95500.0,36.6582,36.7302,36.5381,36.6021,95500.0
2004-12-16 11:30:00,45.72,45.77,45.67,45.77,92500.0,36.6021,36.6422,36.5621,36.6422,92500.0
2004-12-16 12:00:00,45.77,45.79,45.45,45.55,174100.0,36.6422,36.6582,36.386,36.466,174100.0
2004-12-16 12:30:00,45.57,45.58,45.45,45.53,135000.0,36.482,36.49,36.386,36.45,135000.0
2004-12-16 13:00:00,45.53,45.53,45.27,45.52,120500.0,36.45,36.45,36.2419,36.442,120500.0
2004-12-16 13:30:00,45.53,45.53,45.4,45.51,55900.0,36.45,36.45,36.3459,36.434,55900.0
2004-12-16 14:00:00,45.49,45.58,45.27,45.32,86600.0,36.418,36.49,36.2419,36.2819,86600.0
2004-12-16 14:30:00,45.32,45.48,45.24,45.28,121200.0,36.2819,36.41,36.2178,36.2499,121200.0
2004-12-16 15:00:00,45.28,45.68,45.25,45.66,137700.0,36.2499,36.5701,36.2259,36.5541,137700.0
2004-12-16 15:30:00,45.66,45.68,45.55,45.59,131600.0,36.5541,36.5701,36.466,36.498,131600.0
2004-12-17 09:30:00,45.02,45.9,45.02,45.64,580800.0,36.0417,36.7462,36.0417,36.5381,580800.0
2004-12-17 10:00:00,45.63,45.79,45.52,45.58,87300.0,36.5301,36.6582,36.442,36.49,87300.0
2004-12-17 10:30:00,45.59,45.8,45.56,45.69,120000.0,36.498,36.6662,36.474,36.5781,120000.0
2004-12-17 11:00:00,45.69,45.69,45.54,45.66,94000.0,36.5781,36.5781,36.458,36.5541,94000.0
2004-12-17 11:30:00,45.66,45.66,45.3,45.35,100300.0,36.5541,36.5541,36.2659,36.3059,100300.0
2004-12-17 12:00:00,45.32,45.61,45.28,45.58,105500.0,36.2819,36.5141,36.2499,36.49,105500.0
2004-12-17 12:30:00,45.58,45.77,45.51,45.72,79600.0,36.49,36.6422,36.434,36.6021,79600.0
2004-12-17 13:00:00,45.71,45.73,45.63,45.64,96400.0,36.5941,36.6101,36.5301,36.5381,96400.0
2004-12-17 13:30:00,45.64,45.72,45.54,45.62,153500.0,36.5381,36.6021,36.458,36.5221,153500.0
2004-12-17 14:00:00,45.62,45.67,45.58,45.64,45900.0,36.5221,36.5621,36.49,36.5381,45900.0
2004-12-17 14:30:00,45.64,45.86,45.64,45.82,151000.0,36.5381,36.7142,36.5381,36.6822,151000.0
2004-12-17 15:00:00,45.82,45.96,45.77,45.96,179600.0,36.6822,36.7943,36.6422,36.7943,179600.0
2004-12-17 15:30:00,45.95,46.14,45.93,45.97,264700.0,36.7863,36.9384,36.7702,36.8023,264700.0
2004-12-20 09:30:00,45.97,46.85,45.9,46.62,176100.0,36.8023,37.5068,36.7462,37.3226,176100.0
2004-12-20 10:00:00,46.69,46.69,46.33,46.4,86100.0,37.3787,37.3787,37.0905,37.1465,86100.0
2004-12-20 10:30:00,46.4,46.74,46.4,46.67,107000.0,37.1465,37.4187,37.1465,37.3627,107000.0
2004-12-20 11:00:00,46.67,46.67,46.35,46.35,77100.0,37.3627,37.3627,37.1065,37.1065,77100.0
2004-12-20 11:30:00,46.3,46.39,46.22,46.27,67600.0,37.0665,37.1385,37.0024,37.0424,67600.0
2004-12-20 12:00:00,46.27,46.36,46.2,46.32,70400.0,37.0424,37.1145,36.9864,37.0825,70400.0
2004-12-20 12:30:00,46.31,46.39,46.21,46.31,77200.0,37.0745,37.1385,36.9944,37.0745,77200.0
2004-12-20 13:00:00,46.32,46.38,46.26,46.35,81400.0,37.0825,37.1305,37.0344,37.1065,81400.0
2004-12-20 13:30:00,46.33,46.38,46.13,46.14,85500.0,37.0905,37.1305,36.9304,36.9384,85500.0
2004-12-20 14:00:00,46.15,46.34,46.06,46.28,84800.0,36.9464,37.0985,36.8743,37.0504,84800.0
2004-12-20 14:30:00,46.25,46.42,46.25,46.3,96300.0,37.0264,37.1625,37.0264,37.0665,96300.0
2004-12-20 15:00:00,46.31,46.38,46.26,46.35,65500.0,37.0745,37.1305,37.0344,37.1065,65500.0
2004-12-20 15:30:00,46.35,46.38,46.14,46.27,124400.0,37.1065,37.1305,36.9384,37.0424,124400.0
2004-12-21 09:30:00,46.3,46.68,46.29,46.6,121100.0,37.0665,37.3707,37.0584,37.3066,121100.0
2004-12-21 10:00:00,46.6,46.76,46.55,46.7,133400.0,37.3066,37.4347,37.2666,37.3867,133400.0
2004-12-21 10:30:00,46.7,46.7,46.54,46.56,79700.0,37.3867,37.3867,37.2586,37.2746,79700.0
2004-12-21 11:00:00,46.56,46.67,46.48,46.67,98000.0,37.2746,37.3627,37.2106,37.3627,98000.0
2004-12-21 11:30:00,46.67,46.78,46.63,46.72,73300.0,37.3627,37.4507,37.3306,37.4027,73300.0
2004-12-21 12:00:00,46.72,46.74,46.66,46.69,58900.0,37.4027,37.4187,37.3547,37.3787,58900.0
2004-12-21 12:30:00,46.7,46.79,46.68,46.76,66100.0,37.3867,37.4587,37.3707,37.4347,66100.0
2004-12-21 13:00:00,46.77,46.78,46.67,46.68,74400.0,37.4427,37.4507,37.3627,37.3707,74400.0
2004-12-21 13:30:00,46.68,46.77,46.68,46.7,99600.0,37.3707,37.4427,37.3707,37.3867,99600.0
2004-12-21 14:00:00,46.69,46.8,46.66,46.75,105000.0,37.3787,37.4667,37.3547,37.4267,105000.0
2004-12-21 14:30:00,46.76,46.88,46.68,46.75,91900.0,37.4347,37.5308,37.3707,37.4267,91900.0
2004-12-21 15:00:00,46.76,46.91,46.73,46.78,157800.0,37.4347,37.5548,37.4107,37.4507,157800.0
2004-12-21 15:30:00,46.77,46.96,46.71,46.94,169300.0,37.4427,37.5948,37.3947,37.5788,169300.0
2004-12-22 09:30:00,47.25,47.42,47.06,47.15,206500.0,37.827,37.9631,37.6749,37.7469,206500.0
2004-12-22 10:00:00,47.16,47.2,47.02,47.14,151800.0,37.7549,37.787,37.6429,37.7389,151800.0
2004-12-22 10:30:00,47.12,47.5,47.12,47.44,136900.0,37.7229,38.0271,37.7229,37.9791,136900.0
2004-12-22 11:00:00,47.44,47.54,47.36,47.51,103400.0,37.9791,38.0592,37.9151,38.0351,103400.0
2004-12-22 11:30:00,47.51,47.51,47.22,47.45,82500.0,38.0351,38.0351,37.803,37.9871,82500.0
2004-12-22 12:00:00,47.45,47.48,47.28,47.38,73700.0,37.9871,38.0111,37.851,37.9311,73700.0
2004-12-22 12:30:00,47.38,47.44,47.26,47.39,60500.0,37.9311,37.9791,37.835,37.9391,60500.0
2004-12-22 13:00:00,47.4,47.41,47.3,47.32,57700.0,37.9471,37.9551,37.867,37.883,57700.0
2004-12-22 13:30:00,47.32,47.43,47.3,47.32,57900.0,37.883,37.9711,37.867,37.883,57900.0
2004-12-22 14:00:00,47.33,47.39,47.3,47.3,74700.0,37.891,37.9391,37.867,37.867,74700.0
2004-12-22 14:30:00,47.3,47.39,47.27,47.36,181700.0,37.867,37.9391,37.843,37.9151,181700.0
2004-12-22 15:00:00,47.35,47.39,47.3,47.35,122600.0,37.9071,37.9391,37.867,37.9071,122600.0
2004-12-22 15:30:00,47.37,47.5,47.31,47.45,169500.0,37.9231,38.0271,37.875,37.9871,169500.0
2004-12-23 09:30:00,47.6,48.0,47.43,47.58,88800.0,38.1072,38.4274,37.9711,38.0912,88800.0
2004-12-23 10:00:00,47.55,47.78,47.55,47.7,71500.0,38.0672,38.2513,38.0672,38.1873,71500.0
2004-12-23 10:30:00,47.72,47.75,47.56,47.61,43200.0,38.2033,38.2273,38.0752,38.1152,43200.0
2004-12-23 11:00:00,47.61,47.73,47.59,47.65,42800.0,38.1152,38.2113,38.0992,38.1472,42800.0
2004-12-23 11:30:00,47.67,47.68,47.47,47.55,42700.0,38.1632,38.1712,38.0031,38.0672,42700.0
2004-12-23 12:00:00,47.54,47.55,47.37,47.45,56000.0,38.0592,38.0672,37.9231,37.9871,56000.0
2004-12-23 12:30:00,47.43,47.44,47.28,47.3,45500.0,37.9711,37.9791,37.851,37.867,45500.0
2004-12-23 13:00:00,47.3,47.3,47.1,47.1,103000.0,37.867,37.867,37.7069,37.7069,103000.0
2004-12-23 13:30:00,47.11,47.21,47.09,47.16,45700.0,37.7149,37.795,37.6989,37.7549,45700.0
2004-12-23 14:00:00,47.16,47.23,47.1,47.16,33000.0,37.7549,37.811,37.7069,37.7549,33000.0
2004-12-23 14:30:00,47.14,47.14,46.93,46.95,58700.0,37.7389,37.7389,37.5708,37.5868,58700.0
2004-12-23 15:00:00,46.94,46.95,46.81,46.9,114200.0,37.5788,37.5868,37.4747,37.5468,114200.0
2004-12-23 15:30:00,46.9,47.07,46.9,47.07,103000.0,37.5468,37.6829,37.5468,37.6829,103000.0
2004-12-27 09:30:00,47.13,47.24,46.87,47.05,115900.0,37.7309,37.819,37.5228,37.6669,115900.0
2004-12-27 10:00:00,47.04,47.22,47.02,47.2,118600.0,37.6589,37.803,37.6429,37.787,118600.0
2004-12-27 10:30:00,47.23,47.4,47.23,47.26,70200.0,37.811,37.9471,37.811,37.835,70200.0
2004-12-27 11:00:00,47.26,47.28,47.1,47.1,103200.0,37.835,37.851,37.7069,37.7069,103200.0
2004-12-27 11:30:00,47.1,47.14,46.91,47.14,82700.0,37.7069,37.7389,37.5548,37.7389,82700.0
2004-12-27 12:00:00,47.14,47.21,47.1,47.14,59400.0,37.7389,37.795,37.7069,37.7389,59400.0
2004-12-27 12:30:00,47.14,47.15,47.01,47.05,44200.0,37.7389,37.7469,37.6349,37.6669,44200.0
2004-12-27 13:00:00,47.06,47.1,46.98,47.06,81600.0,37.6749,37.7069,37.6108,37.6749,81600.0
2004-12-27 13:30:00,47.05,47.09,47.02,47.05,52100.0,37.6669,37.6989,37.6429,37.6669,52100.0
2004-12-27 14:00:00,47.05,47.2,47.05,47.05,102700.0,37.6669,37.787,37.6669,37.6669,102700.0
2004-12-27 14:30:00,47.05,47.18,47.05,47.14,63300.0,37.6669,37.771,37.6669,37.7389,63300.0
2004-12-27 15:00:00,47.15,47.2,47.06,47.15,112300.0,37.7469,37.787,37.6749,37.7469,112300.0
2004-12-27 15:30:00,47.15,47.16,47.05,47.09,158600.0,37.7469,37.7549,37.6669,37.6989,158600.0
2004-12-28 09:30:00,47.33,47.44,47.1,47.3,182000.0,37.891,37.9791,37.7069,37.867,182000.0
2004-12-28 10:00:00,47.3,47.64,47.3,47.58,83600.0,37.867,38.1392,37.867,38.0912,83600.0
2004-12-28 10:30:00,47.58,47.76,47.58,47.74,87600.0,38.0912,38.2353,38.0912,38.2193,87600.0
2004-12-28 11:00:00,47.72,47.8,47.59,47.77,65500.0,38.2033,38.2673,38.0992,38.2433,65500.0
2004-12-28 11:30:00,47.77,47.92,47.75,47.77,93000.0,38.2433,38.3634,38.2273,38.2433,93000.0
2004-12-28 12:00:00,47.77,47.92,47.73,47.91,107500.0,38.2433,38.3634,38.2113,38.3554,107500.0
2004-12-28 12:30:00,47.91,47.93,47.81,47.86,102600.0,38.3554,38.3714,38.2753,38.3153,102600.0
2004-12-28 13:00:00,47.86,47.9,47.62,47.63,60400.0,38.3153,38.3474,38.1232,38.1312,60400.0
2004-12-28 13:30:00,47.64,47.7,47.59,47.65,61400.0,38.1392,38.1873,38.0992,38.1472,61400.0
2004-12-28 14:00:00,47.64,47.7,47.54,47.61,125700.0,38.1392,38.1873,38.0592,38.1152,125700.0
2004-12-28 14:30:00,47.61,47.62,47.39,47.45,81200.0,38.1152,38.1232,37.9391,37.9871,81200.0
2004-12-28 15:00:00,47.44,47.63,47.42,47.62,193300.0,37.9791,38.1312,37.9631,38.1232,193300.0
2004-12-28 15:30:00,47.62,47.64,47.53,47.61,262200.0,38.1232,38.1392,38.0512,38.1152,262200.0
2004-12-29 09:30:00,47.49,47.8,47.39,47.73,184400.0,38.0906,38.3393,38.0104,38.2831,184400.0
2004-12-29 10:00:00,47.73,47.84,47.63,47.67,131900.0,38.2831,38.3714,38.2029,38.235,131900.0
2004-12-29 10:30:00,47.68,47.75,47.61,47.68,95400.0,38.243,38.2992,38.1869,38.243,95400.0
2004-12-29 11:00:00,47.68,47.75,47.6,47.68,92200.0,38.243,38.2992,38.1789,38.243,92200.0
2004-12-29 11:30:00,47.68,47.69,47.5,47.64,52900.0,38.243,38.251,38.0987,38.2109,52900.0
2004-12-29 12:00:00,47.65,47.65,47.51,47.55,71500.0,38.219,38.219,38.1067,38.1388,71500.0
2004-12-29 12:30:00,47.56,47.61,47.45,47.45,71400.0,38.1468,38.1869,38.0585,38.0585,71400.0
2004-12-29 13:00:00,47.45,47.49,47.4,47.44,35500.0,38.0585,38.0906,38.0184,38.0505,35500.0
2004-12-29 13:30:00,47.44,47.63,47.44,47.62,52000.0,38.0505,38.2029,38.0505,38.1949,52000.0
2004-12-29 14:00:00,47.62,47.64,47.59,47.6,49600.0,38.1949,38.2109,38.1708,38.1789,49600.0
2004-12-29 14:30:00,47.61,47.72,47.6,47.72,95500.0,38.1869,38.2751,38.1789,38.2751,95500.0
2004-12-29 15:00:00,47.73,47.79,47.66,47.78,103500.0,38.2831,38.3313,38.227,38.3232,103500.0
2004-12-29 15:30:00,47.79,47.87,47.7,47.84,171300.0,38.3313,38.3954,38.2591,38.3714,171300.0
2004-12-30 09:30:00,47.95,48.17,47.77,48.11,165800.0,38.4596,38.636,38.3152,38.5879,165800.0
2004-12-30 10:00:00,48.11,48.3,48.05,48.28,104300.0,38.5879,38.7403,38.5398,38.7243,104300.0
2004-12-30 10:30:00,48.29,48.4,48.26,48.31,122100.0,38.7323,38.8205,38.7082,38.7483,122100.0
2004-12-30 11:00:00,48.31,48.31,48.18,48.25,79500.0,38.7483,38.7483,38.6441,38.7002,79500.0
2004-12-30 11:30:00,48.25,48.29,48.12,48.14,103600.0,38.7002,38.7323,38.5959,38.612,103600.0
2004-12-30 12:00:00,48.14,48.23,48.14,48.22,88200.0,38.612,38.6842,38.612,38.6761,88200.0
2004-12-30 12:30:00,48.22,48.28,48.21,48.24,43000.0,38.6761,38.7243,38.6681,38.6922,43000.0
2004-12-30 13:00:00,48.23,48.26,48.22,48.24,59600.0,38.6842,38.7082,38.6761,38.6922,59600.0
2004-12-30 13:30:00,48.26,48.33,48.24,48.25,41700.0,38.7082,38.7644,38.6922,38.7002,41700.0
2004-12-30 14:00:00,48.26,48.27,48.19,48.22,48600.0,38.7082,38.7162,38.6521,38.6761,48600.0
2004-12-30 14:30:00,48.22,48.26,48.19,48.24,63400.0,38.6761,38.7082,38.6521,38.6922,63400.0
2004-12-30 15:00:00,48.24,48.31,48.23,48.26,84700.0,38.6922,38.7483,38.6842,38.7082,84700.0
2004-12-30 15:30:00,48.25,48.33,48.18,48.18,143800.0,38.7002,38.7644,38.6441,38.6441,143800.0
2004-12-31 09:30:00,48.1,48.39,48.1,48.27,96600.0,38.5799,38.8125,38.5799,38.7162,96600.0
2004-12-31 10:00:00,48.27,48.32,48.21,48.25,131300.0,38.7162,38.7564,38.6681,38.7002,131300.0
2004-12-31 10:30:00,48.26,48.26,48.02,48.03,87100.0,38.7082,38.7082,38.5157,38.5238,87100.0
2004-12-31 11:00:00,48.02,48.13,47.99,48.11,74800.0,38.5157,38.604,38.4917,38.5879,74800.0
2004-12-31 11:30:00,48.09,48.1,47.98,48.09,49200.0,38.5719,38.5799,38.4836,38.5719,49200.0
2004-12-31 12:00:00,48.07,48.21,48.07,48.15,43500.0,38.5558,38.6681,38.5558,38.62,43500.0
2004-12-31 12:30:00,48.15,48.18,48.08,48.1,23700.0,38.62,38.6441,38.5639,38.5799,23700.0
2004-12-31 13:00:00,48.1,48.13,48.09,48.12,43700.0,38.5799,38.604,38.5719,38.5959,43700.0
2004-12-31 13:30:00,48.12,48.12,48.03,48.03,26300.0,38.5959,38.5959,38.5238,38.5238,26300.0
2004-12-31 14:00:00,48.02,48.13,48.02,48.09,26400.0,38.5157,38.604,38.5157,38.5719,26400.0
2004-12-31 14:30:00,48.09,48.28,48.08,48.26,75600.0,38.5719,38.7243,38.5639,38.7082,75600.0
2004-12-31 15:00:00,48.26,48.3,48.25,48.27,47300.0,38.7082,38.7403,38.7002,38.7162,47300.0
2004-12-31 15:30:00,48.27,48.33,48.19,48.19,161000.0,38.7162,38.7644,38.6521,38.6521,161000.0
2005-01-03 09:30:00,49.95,50.4,49.23,49.29,999300.0,40.0637,40.4247,39.4862,39.5344,999300.0
2005-01-03 10:00:00,49.3,49.49,48.8,48.81,309100.0,39.5424,39.6948,39.1414,39.1494,309100.0
2005-01-03 10:30:00,48.8,48.81,48.33,48.45,463900.0,39.1414,39.1494,38.7644,38.8606,463900.0
2005-01-03 11:00:00,48.45,48.75,48.44,48.62,328500.0,38.8606,39.1012,38.8526,38.997,328500.0
2005-01-03 11:30:00,48.62,48.96,48.61,48.96,227500.0,38.997,39.2697,38.989,39.2697,227500.0
2005-01-03 12:00:00,48.96,48.96,48.71,48.81,183200.0,39.2697,39.2697,39.0692,39.1494,183200.0
2005-01-03 12:30:00,48.81,48.81,48.7,48.7,83100.0,39.1494,39.1494,39.0611,39.0611,83100.0
2005-01-03 13:00:00,48.7,48.77,48.5,48.55,209800.0,39.0611,39.1173,38.9007,38.9408,209800.0
2005-01-03 13:30:00,48.55,48.56,48.3,48.3,252400.0,38.9408,38.9489,38.7403,38.7403,252400.0
2005-01-03 14:00:00,48.33,48.34,48.22,48.25,133500.0,38.7644,38.7724,38.6761,38.7002,133500.0
2005-01-03 14:30:00,48.24,48.52,48.24,48.41,228400.0,38.6922,38.9168,38.6922,38.8285,228400.0
2005-01-03 15:00:00,48.42,48.69,48.4,48.4,273200.0,38.8366,39.0531,38.8205,38.8205,273200.0
2005-01-03 15:30:00,48.41,48.41,48.12,48.25,251400.0,38.8285,38.8285,38.5959,38.7002,251400.0
2005-01-04 09:30:00,48.9,48.94,48.59,48.6,428000.0,39.2216,39.2536,38.9729,38.9809,428000.0
2005-01-04 10:00:00,48.6,48.8,48.56,48.62,248100.0,38.9809,39.1414,38.9489,38.997,248100.0
2005-01-04 10:30:00,48.62,49.2,48.62,48.94,434700.0,38.997,39.4622,38.997,39.2536,434700.0
2005-01-04 11:00:00,48.94,49.06,48.75,49.05,195600.0,39.2536,39.3499,39.1012,39.3419,195600.0
2005-01-04 11:30:00,49.04,49.31,48.97,49.27,154000.0,39.3338,39.5504,39.2777,39.5183,154000.0
2005-01-04 12:00:00,49.27,49.34,48.95,49.0,215800.0,39.5183,39.5745,39.2617,39.3018,215800.0
2005-01-04 12:30:00,48.99,49.1,48.94,49.09,217900.0,39.2937,39.382,39.2536,39.374,217900.0
2005-01-04 13:00:00,49.09,49.34,49.08,49.27,234700.0,39.374,39.5745,39.3659,39.5183,234700.0
2005-01-04 13:30:00,49.28,49.31,49.2,49.25,107100.0,39.5263,39.5504,39.4622,39.5023,107100.0
2005-01-04 14:00:00,49.25,49.37,49.2,49.27,305700.0,39.5023,39.5985,39.4622,39.5183,305700.0
2005-01-04 14:30:00,49.26,49.28,49.09,49.17,351900.0,39.5103,39.5263,39.374,39.4381,351900.0
2005-01-04 15:00:00,49.19,49.19,48.92,48.96,261900.0,39.4542,39.4542,39.2376,39.2697,261900.0
2005-01-04 15:30:00,48.95,49.11,48.89,48.89,328600.0,39.2617,39.39,39.2135,39.2135,328600.0
2005-01-05 09:30:00,49.0,49.29,48.9,49.09,169300.0,39.3018,39.5344,39.2216,39.374,169300.0
2005-01-05 10:00:00,49.04,49.26,49.04,49.22,321900.0,39.3338,39.5103,39.3338,39.4782,321900.0
2005-01-05 10:30:00,49.2,49.5,49.11,49.31,348400.0,39.4622,39.7028,39.39,39.5504,348400.0
2005-01-05 11:00:00,49.3,49.46,49.25,49.34,176500.0,39.5424,39.6707,39.5023,39.5745,176500.0
2005-01-05 11:30:00,49.34,49.4,49.26,49.29,148400.0,39.5745,39.6226,39.5103,39.5344,148400.0
2005-01-05 12:00:00,49.3,49.39,49.21,49.31,178200.0,39.5424,39.6146,39.4702,39.5504,178200.0
2005-01-05 12:30:00,49.31,49.37,49.26,49.34,163500.0,39.5504,39.5985,39.5103,39.5745,163500.0
2005-01-05 13:00:00,49.34,49.43,49.28,49.34,108600.0,39.5745,39.6467,39.5263,39.5745,108600.0
2005-01-05 13:30:00,49.34,49.41,49.28,49.32,87900.0,39.5745,39.6306,39.5263,39.5584,87900.0
2005-01-05 14:00:00,49.32,49.38,49.3,49.35,194000.0,39.5584,39.6066,39.5424,39.5825,194000.0
2005-01-05 14:30:00,49.35,49.44,49.33,49.41,189200.0,39.5825,39.6547,39.5665,39.6306,189200.0
2005-01-05 15:00:00,49.41,49.52,49.33,49.35,299900.0,39.6306,39.7188,39.5665,39.5825,299900.0
2005-01-05 15:30:00,49.35,49.36,48.93,48.96,403300.0,39.5825,39.5905,39.2456,39.2697,403300.0
2005-01-06 09:30:00,49.15,49.15,48.87,48.95,193700.0,39.4221,39.4221,39.1975,39.2617,193700.0
2005-01-06 10:00:00,48.95,48.95,48.76,48.82,244800.0,39.2617,39.2617,39.1093,39.1574,244800.0
2005-01-06 10:30:00,48.81,48.9,48.62,48.63,95400.0,39.1494,39.2216,38.997,39.005,95400.0
2005-01-06 11:00:00,48.65,48.83,48.25,48.73,100000.0,39.021,39.1654,38.7002,39.0852,100000.0
2005-01-06 11:30:00,48.74,48.87,48.7,48.8,90300.0,39.0932,39.1975,39.0611,39.1414,90300.0
2005-01-06 12:00:00,48.8,48.9,48.73,48.87,101800.0,39.1414,39.2216,39.0852,39.1975,101800.0
2005-01-06 12:30:00,48.87,48.89,48.73,48.73,54200.0,39.1975,39.2135,39.0852,39.0852,54200.0
2005-01-06 13:00:00,48.73,48.9,48.67,48.82,76000.0,39.0852,39.2216,39.0371,39.1574,76000.0
2005-01-06 13:30:00,48.82,48.96,48.77,48.93,63400.0,39.1574,39.2697,39.1173,39.2456,63400.0
2005-01-06 14:00:00,48.93,48.93,48.77,48.79,69200.0,39.2456,39.2456,39.1173,39.1333,69200.0
2005-01-06 14:30:00,48.79,48.97,48.79,48.88,105700.0,39.1333,39.2777,39.1333,39.2055,105700.0
2005-01-06 15:00:00,48.88,48.91,48.5,48.5,191300.0,39.2055,39.2296,38.9007,38.9007,191300.0
2005-01-06 15:30:00,48.5,48.73,48.5,48.65,263700.0,38.9007,39.0852,38.9007,39.021,263700.0
2005-01-07 09:30:00,48.75,49.0,48.7,48.92,140000.0,39.1012,39.3018,39.0611,39.2376,140000.0
2005-01-07 10:00:00,48.92,49.02,48.64,48.71,234900.0,39.2376,39.3178,39.013,39.0692,234900.0
2005-01-07 10:30:00,48.71,48.98,48.52,48.68,155300.0,39.0692,39.2857,38.9168,39.0451,155300.0
2005-01-07 11:00:00,48.67,48.8,48.64,48.79,105400.0,39.0371,39.1414,39.013,39.1333,105400.0
2005-01-07 11:30:00,48.79,48.89,48.65,48.69,59900.0,39.1333,39.2135,39.021,39.0531,59900.0
2005-01-07 12:00:00,48.69,48.73,48.58,48.59,89600.0,39.0531,39.0852,38.9649,38.9729,89600.0
2005-01-07 12:30:00,48.59,48.66,48.49,48.55,95400.0,38.9729,39.0291,38.8927,38.9408,95400.0
2005-01-07 13:00:00,48.55,48.59,48.47,48.51,191200.0,38.9408,38.9729,38.8767,38.9087,191200.0
2005-01-07 13:30:00,48.53,48.56,48.45,48.52,106900.0,38.9248,38.9489,38.8606,38.9168,106900.0
2005-01-07 14:00:00,48.53,48.65,48.46,48.59,76700.0,38.9248,39.021,38.8686,38.9729,76700.0
2005-01-07 14:30:00,48.57,48.59,48.35,48.46,79600.0,38.9569,38.9729,38.7804,38.8686,79600.0
2005-01-07 15:00:00,48.5,48.5,48.36,48.4,101000.0,38.9007,38.9007,38.7884,38.8205,101000.0
2005-01-07 15:30:00,48.4,48.4,48.15,48.2,253400.0,38.8205,38.8205,38.62,38.6601,253400.0
2005-01-10 09:30:00,48.3,48.77,47.9,48.64,178700.0,38.7403,39.1173,38.4195,39.013,178700.0
2005-01-10 10:00:00,48.7,49.04,48.57,49.02,214100.0,39.0611,39.3338,38.9569,39.3178,214100.0
2005-01-10 10:30:00,49.04,49.2,49.02,49.04,112900.0,39.3338,39.4622,39.3178,39.3338,112900.0
2005-01-10 11:00:00,49.04,49.13,48.96,49.12,151100.0,39.3338,39.406,39.2697,39.398,151100.0
2005-01-10 11:30:00,49.12,49.14,48.99,49.02,136400.0,39.398,39.4141,39.2937,39.3178,136400.0
2005-01-10 12:00:00,49.01,49.09,48.95,49.09,94100.0,39.3098,39.374,39.2617,39.374,94100.0
2005-01-10 12:30:00,49.09,49.13,49.03,49.1,54100.0,39.374,39.406,39.3258,39.382,54100.0
2005-01-10 13:00:00,49.1,49.29,49.05,49.26,136700.0,39.382,39.5344,39.3419,39.5103,136700.0
2005-01-10 13:30:00,49.28,49.41,49.25,49.37,94600.0,39.5263,39.6306,39.5023,39.5985,94600.0
2005-01-10 14:00:00,49.38,49.38,49.28,49.36,78000.0,39.6066,39.6066,39.5263,39.5905,78000.0
2005-01-10 14:30:00,49.36,49.54,49.35,49.52,160500.0,39.5905,39.7349,39.5825,39.7188,160500.0
2005-01-10 15:00:00,49.52,49.74,49.31,49.33,364300.0,39.7188,39.8953,39.5504,39.5665,364300.0
2005-01-10 15:30:00,49.33,49.55,49.11,49.39,347000.0,39.5665,39.7429,39.39,39.6146,347000.0
2005-01-11 09:30:00,49.4,49.4,48.85,49.01,145200.0,39.6226,39.6226,39.1815,39.3098,145200.0
2005-01-11 10:00:00,49.04,49.18,48.9,48.96,84400.0,39.3338,39.4461,39.2216,39.2697,84400.0
2005-01-11 10:30:00,48.97,48.99,48.79,48.85,88900.0,39.2777,39.2937,39.1333,39.1815,88900.0
2005-01-11 11:00:00,48.86,48.97,48.82,48.86,39800.0,39.1895,39.2777,39.1574,39.1895,39800.0
2005-01-11 11:30:00,48.86,49.02,48.85,48.96,50600.0,39.1895,39.3178,39.1815,39.2697,50600.0
2005-01-11 12:00:00,48.97,49.03,48.82,48.88,73400.0,39.2777,39.3258,39.1574,39.2055,73400.0
2005-01-11 12:30:00,48.94,49.13,48.9,49.06,102700.0,39.2536,39.406,39.2216,39.3499,102700.0
2005-01-11 13:00:00,49.05,49.08,48.97,49.04,46100.0,39.3419,39.3659,39.2777,39.3338,46100.0
2005-01-11 13:30:00,49.06,49.33,49.0,49.28,63500.0,39.3499,39.5665,39.3018,39.5263,63500.0
2005-01-11 14:00:00,49.29,49.48,49.27,49.44,87400.0,39.5344,39.6868,39.5183,39.6547,87400.0
2005-01-11 14:30:00,49.44,49.51,49.42,49.46,97500.0,39.6547,39.7108,39.6386,39.6707,97500.0
2005-01-11 15:00:00,49.46,49.48,49.38,49.39,105300.0,39.6707,39.6868,39.6066,39.6146,105300.0
2005-01-11 15:30:00,49.39,49.41,49.2,49.21,129800.0,39.6146,39.6306,39.4622,39.4702,129800.0
2005-01-12 09:30:00,49.26,49.79,49.26,49.57,161200.0,39.5103,39.9354,39.5103,39.7589,161200.0
2005-01-12 10:00:00,49.6,49.9,49.56,49.89,179000.0,39.783,40.0236,39.7509,40.0156,179000.0
2005-01-12 10:30:00,49.9,49.9,49.45,49.68,277600.0,40.0236,40.0236,39.6627,39.8472,277600.0
2005-01-12 11:00:00,49.67,49.68,49.53,49.6,107400.0,39.8392,39.8472,39.7269,39.783,107400.0
2005-01-12 11:30:00,49.6,49.77,49.6,49.75,108100.0,39.783,39.9194,39.783,39.9033,108100.0
2005-01-12 12:00:00,49.75,49.9,49.73,49.87,110300.0,39.9033,40.0236,39.8873,39.9996,110300.0
2005-01-12 12:30:00,49.85,49.86,49.72,49.72,107700.0,39.9835,39.9916,39.8793,39.8793,107700.0
2005-01-12 13:00:00,49.71,49.72,49.63,49.69,90000.0,39.8712,39.8793,39.8071,39.8552,90000.0
2005-01-12 13:30:00,49.68,49.7,49.46,49.51,149600.0,39.8472,39.8632,39.6707,39.7108,149600.0
2005-01-12 14:00:00,49.5,49.8,49.49,49.76,185800.0,39.7028,39.9434,39.6948,39.9113,185800.0
2005-01-12 14:30:00,49.76,49.8,49.58,49.62,220100.0,39.9113,39.9434,39.767,39.7991,220100.0
2005-01-12 15:00:00,49.61,49.83,49.6,49.8,174400.0,39.791,39.9675,39.783,39.9434,174400.0
2005-01-12 15:30:00,49.82,49.97,49.8,49.92,239000.0,39.9595,40.0798,39.9434,40.0397,239000.0
2005-01-13 09:30:00,50.0,50.48,49.97,49.98,252100.0,40.1038,40.4888,40.0798,40.0878,252100.0
2005-01-13 10:00:00,49.99,50.51,49.96,50.48,230000.0,40.0958,40.5129,40.0718,40.4888,230000.0
2005-01-13 10:30:00,50.47,50.48,49.99,50.01,272400.0,40.4808,40.4888,40.0958,40.1119,272400.0
2005-01-13 11:00:00,50.0,50.04,49.94,49.98,236500.0,40.1038,40.1359,40.0557,40.0878,236500.0
2005-01-13 11:30:00,49.98,49.98,49.14,49.14,204800.0,40.0878,40.0878,39.4141,39.4141,204800.0
2005-01-13 12:00:00,49.12,49.13,49.03,49.13,141200.0,39.398,39.406,39.3258,39.406,141200.0
2005-01-13 12:30:00,49.13,49.24,49.11,49.15,96100.0,39.406,39.4943,39.39,39.4221,96100.0
2005-01-13 13:00:00,49.15,49.19,48.99,49.0,173800.0,39.4221,39.4542,39.2937,39.3018,173800.0
2005-01-13 13:30:00,49.01,49.01,48.1,48.8,516100.0,39.3098,39.3098,38.5799,39.1414,516100.0
2005-01-13 14:00:00,48.81,49.0,48.43,48.58,426500.0,39.1494,39.3018,38.8446,38.9649,426500.0
2005-01-13 14:30:00,48.59,48.94,48.4,48.4,385600.0,38.9729,39.2536,38.8205,38.8205,385600.0
2005-01-13 15:00:00,48.4,48.4,48.25,48.25,412100.0,38.8205,38.8205,38.7002,38.7002,412100.0
2005-01-13 15:30:00,48.23,48.3,48.1,48.18,286500.0,38.6842,38.7403,38.5799,38.6441,286500.0
2005-01-14 09:30:00,48.42,48.65,48.34,48.49,146800.0,38.8366,39.021,38.7724,38.8927,146800.0
2005-01-14 10:00:00,48.49,48.89,48.4,48.85,146800.0,38.8927,39.2135,38.8205,39.1815,146800.0
2005-01-14 10:30:00,48.86,48.89,48.67,48.73,101000.0,39.1895,39.2135,39.0371,39.0852,101000.0
2005-01-14 11:00:00,48.73,48.78,48.67,48.75,93500.0,39.0852,39.1253,39.0371,39.1012,93500.0
2005-01-14 11:30:00,48.75,48.94,48.74,48.84,106700.0,39.1012,39.2536,39.0932,39.1734,106700.0
2005-01-14 12:00:00,48.84,48.94,48.81,48.94,64800.0,39.1734,39.2536,39.1494,39.2536,64800.0
2005-01-14 12:30:00,48.94,48.99,48.9,48.92,63200.0,39.2536,39.2937,39.2216,39.2376,63200.0
2005-01-14 13:00:00,48.93,49.04,48.9,48.97,112900.0,39.2456,39.3338,39.2216,39.2777,112900.0
2005-01-14 13:30:00,48.97,49.0,48.85,48.85,48600.0,39.2777,39.3018,39.1815,39.1815,48600.0
2005-01-14 14:00:00,48.85,48.87,48.73,48.77,87300.0,39.1815,39.1975,39.0852,39.1173,87300.0
2005-01-14 14:30:00,48.77,48.87,48.53,48.76,175900.0,39.1173,39.1975,38.9248,39.1093,175900.0
2005-01-14 15:00:00,48.76,48.76,48.68,48.75,143000.0,39.1093,39.1093,39.0451,39.1012,143000.0
2005-01-14 15:30:00,48.75,48.86,48.74,48.79,175700.0,39.1012,39.1895,39.0932,39.1333,175700.0
2005-01-18 09:30:00,49.15,49.22,48.88,49.14,288400.0,39.4221,39.4782,39.2055,39.4141,288400.0
2005-01-18 10:00:00,49.14,49.78,49.14,49.31,432200.0,39.4141,39.9274,39.4141,39.5504,432200.0
2005-01-18 10:30:00,49.31,49.51,49.28,49.44,303400.0,39.5504,39.7108,39.5263,39.6547,303400.0
2005-01-18 11:00:00,49.43,49.5,49.37,49.48,117400.0,39.6467,39.7028,39.5985,39.6868,117400.0
2005-01-18 11:30:00,49.48,49.59,49.44,49.57,111100.0,39.6868,39.775,39.6547,39.7589,111100.0
2005-01-18 12:00:00,49.59,49.65,49.57,49.62,75100.0,39.775,39.8231,39.7589,39.7991,75100.0
2005-01-18 12:30:00,49.61,49.67,49.54,49.63,113500.0,39.791,39.8392,39.7349,39.8071,113500.0
2005-01-18 13:00:00,49.64,49.79,49.64,49.78,202900.0,39.8151,39.9354,39.8151,39.9274,202900.0
2005-01-18 13:30:00,49.79,50.09,49.75,50.05,211800.0,39.9354,40.176,39.9033,40.1439,211800.0
2005-01-18 14:00:00,50.06,50.06,49.87,50.0,154600.0,40.152,40.152,39.9996,40.1038,154600.0
2005-01-18 14:30:00,50.0,50.05,49.74,49.8,173500.0,40.1038,40.1439,39.8953,39.9434,173500.0
2005-01-18 15:00:00,49.8,49.86,49.77,49.85,188900.0,39.9434,39.9916,39.9194,39.9835,188900.0
2005-01-18 15:30:00,49.84,49.96,49.81,49.93,173500.0,39.9755,40.0718,39.9514,40.0477,173500.0
2005-01-19 09:30:00,50.01,50.35,49.69,50.09,196000.0,40.1119,40.3846,39.8552,40.176,196000.0
2005-01-19 10:00:00,50.09,50.25,50.08,50.22,172500.0,40.176,40.3044,40.168,40.2803,172500.0
2005-01-19 10:30:00,50.24,50.34,50.19,50.32,152100.0,40.2963,40.3765,40.2562,40.3605,152100.0
2005-01-19 11:00:00,50.32,50.33,50.15,50.19,170600.0,40.3605,40.3685,40.2242,40.2562,170600.0
2005-01-19 11:30:00,50.19,50.51,50.19,50.51,105400.0,40.2562,40.5129,40.2562,40.5129,105400.0
2005-01-19 12:00:00,50.5,50.71,50.39,50.7,217700.0,40.5049,40.6733,40.4167,40.6653,217700.0
2005-01-19 12:30:00,50.7,51.15,50.7,50.94,246500.0,40.6653,41.0262,40.6653,40.8578,246500.0
2005-01-19 13:00:00,50.93,50.94,50.51,50.52,215800.0,40.8498,40.8578,40.5129,40.5209,215800.0
2005-01-19 13:30:00,50.52,50.52,50.26,50.45,201600.0,40.5209,40.5209,40.3124,40.4648,201600.0
2005-01-19 14:00:00,50.45,50.81,50.38,50.8,169000.0,40.4648,40.7535,40.4086,40.7455,169000.0
2005-01-19 14:30:00,50.8,50.81,50.59,50.64,128600.0,40.7455,40.7535,40.5771,40.6172,128600.0
2005-01-19 15:00:00,50.63,50.68,50.51,50.51,205700.0,40.6092,40.6493,40.5129,40.5129,205700.0
2005-01-19 15:30:00,50.51,50.76,50.4,50.63,306700.0,40.5129,40.7134,40.4247,40.6092,306700.0
2005-01-20 09:30:00,50.64,50.66,50.06,50.24,219100.0,40.6172,40.6332,40.152,40.2963,219100.0
2005-01-20 10:00:00,50.24,50.37,49.96,49.97,161200.0,40.2963,40.4006,40.0718,40.0798,161200.0
2005-01-20 10:30:00,49.98,50.08,49.89,50.02,106500.0,40.0878,40.168,40.0156,40.1199,106500.0
2005-01-20 11:00:00,50.03,50.24,49.94,50.14,230100.0,40.1279,40.2963,40.0557,40.2161,230100.0
2005-01-20 11:30:00,50.14,50.27,50.03,50.19,124600.0,40.2161,40.3204,40.1279,40.2562,124600.0
2005-01-20 12:00:00,50.19,50.33,50.03,50.26,86300.0,40.2562,40.3685,40.1279,40.3124,86300.0
2005-01-20 12:30:00,50.28,50.34,50.14,50.21,42500.0,40.3284,40.3765,40.2161,40.2723,42500.0
2005-01-20 13:00:00,50.22,50.26,50.04,50.06,94700.0,40.2803,40.3124,40.1359,40.152,94700.0
2005-01-20 13:30:00,50.06,50.28,50.04,50.21,78800.0,40.152,40.3284,40.1359,40.2723,78800.0
2005-01-20 14:00:00,50.21,50.48,50.19,50.39,70100.0,40.2723,40.4888,40.2562,40.4167,70100.0
2005-01-20 14:30:00,50.38,50.48,50.21,50.41,97400.0,40.4086,40.4888,40.2723,40.4327,97400.0
2005-01-20 15:00:00,50.41,50.41,50.18,50.21,102400.0,40.4327,40.4327,40.2482,40.2723,102400.0
2005-01-20 15:30:00,50.21,50.47,50.12,50.24,233300.0,40.2723,40.4808,40.2001,40.2963,233300.0
2005-01-21 09:30:00,50.18,50.42,50.02,50.02,260600.0,40.2482,40.4407,40.1199,40.1199,260600.0
2005-01-21 10:00:00,50.02,50.17,49.93,50.15,315700.0,40.1199,40.2402,40.0477,40.2242,315700.0
2005-01-21 10:30:00,50.15,50.21,50.02,50.04,201500.0,40.2242,40.2723,40.1199,40.1359,201500.0
2005-01-21 11:00:00,50.04,50.11,50.01,50.08,262700.0,40.1359,40.1921,40.1119,40.168,262700.0
2005-01-21 11:30:00,50.09,50.09,50.01,50.02,300700.0,40.176,40.176,40.1119,40.1199,300700.0
2005-01-21 12:00:00,50.01,50.03,49.96,50.01,131400.0,40.1119,40.1279,40.0718,40.1119,131400.0
2005-01-21 12:30:00,50.0,50.06,49.97,50.05,314300.0,40.1038,40.152,40.0798,40.1439,314300.0
2005-01-21 13:00:00,50.05,50.07,50.01,50.06,75300.0,40.1439,40.16,40.1119,40.152,75300.0
2005-01-21 13:30:00,50.07,50.07,49.97,50.01,276300.0,40.16,40.16,40.0798,40.1119,276300.0
2005-01-21 14:00:00,50.01,50.03,49.9,49.97,174700.0,40.1119,40.1279,40.0236,40.0798,174700.0
2005-01-21 14:30:00,49.97,49.97,49.75,49.78,265500.0,40.0798,40.0798,39.9033,39.9274,265500.0
2005-01-21 15:00:00,49.78,49.92,49.65,49.92,369100.0,39.9274,40.0397,39.8231,40.0397,369100.0
2005-01-21 15:30:00,49.89,49.91,49.35,49.46,466300.0,40.0156,40.0317,39.5825,39.6707,466300.0
2005-01-24 09:30:00,49.45,49.45,48.85,48.86,231700.0,39.6627,39.6627,39.1815,39.1895,231700.0
2005-01-24 10:00:00,48.86,49.13,48.83,48.83,205800.0,39.1895,39.406,39.1654,39.1654,205800.0
2005-01-24 10:30:00,48.84,49.17,48.75,48.84,191600.0,39.1734,39.4381,39.1012,39.1734,191600.0
2005-01-24 11:00:00,48.84,48.98,48.75,48.9,124100.0,39.1734,39.2857,39.1012,39.2216,124100.0
2005-01-24 11:30:00,48.86,49.06,48.86,48.95,114000.0,39.1895,39.3499,39.1895,39.2617,114000.0
2005-01-24 12:00:00,48.95,48.98,48.75,48.77,97500.0,39.2617,39.2857,39.1012,39.1173,97500.0
2005-01-24 12:30:00,48.78,48.88,48.72,48.83,87200.0,39.1253,39.2055,39.0772,39.1654,87200.0
2005-01-24 13:00:00,48.83,48.97,48.83,48.94,80600.0,39.1654,39.2777,39.1654,39.2536,80600.0
2005-01-24 13:30:00,48.95,48.97,48.81,48.83,79800.0,39.2617,39.2777,39.1494,39.1654,79800.0
2005-01-24 14:00:00,48.87,48.89,48.71,48.72,74000.0,39.1975,39.2135,39.0692,39.0772,74000.0
2005-01-24 14:30:00,48.72,48.89,48.62,48.68,174200.0,39.0772,39.2135,38.997,39.0451,174200.0
2005-01-24 15:00:00,48.68,48.8,48.61,48.64,201100.0,39.0451,39.1414,38.989,39.013,201100.0
2005-01-24 15:30:00,48.64,48.72,48.57,48.57,227400.0,39.013,39.0772,38.9569,38.9569,227400.0
2005-01-25 09:30:00,48.75,48.8,48.26,48.6,297600.0,39.1012,39.1414,38.7082,38.9809,297600.0
2005-01-25 10:00:00,48.59,48.94,48.51,48.86,225700.0,38.9729,39.2536,38.9087,39.1895,225700.0
2005-01-25 10:30:00,48.83,48.85,48.67,48.67,154000.0,39.1654,39.1815,39.0371,39.0371,154000.0
2005-01-25 11:00:00,48.68,48.8,48.59,48.68,176100.0,39.0451,39.1414,38.9729,39.0451,176100.0
2005-01-25 11:30:00,48.7,48.76,48.56,48.68,179900.0,39.0611,39.1093,38.9489,39.0451,179900.0
2005-01-25 12:00:00,48.67,48.79,48.58,48.68,82400.0,39.0371,39.1333,38.9649,39.0451,82400.0
2005-01-25 12:30:00,48.68,48.8,48.61,48.65,122000.0,39.0451,39.1414,38.989,39.021,122000.0
2005-01-25 13:00:00,48.65,48.75,48.64,48.75,91100.0,39.021,39.1012,39.013,39.1012,91100.0
2005-01-25 13:30:00,48.75,48.75,48.7,48.7,78400.0,39.1012,39.1012,39.0611,39.0611,78400.0
2005-01-25 14:00:00,48.7,48.94,48.7,48.73,130400.0,39.0611,39.2536,39.0611,39.0852,130400.0
2005-01-25 14:30:00,48.73,48.82,48.72,48.79,187200.0,39.0852,39.1574,39.0772,39.1333,187200.0
2005-01-25 15:00:00,48.79,48.81,48.5,48.59,114100.0,39.1333,39.1494,38.9007,38.9729,114100.0
2005-01-25 15:30:00,48.59,48.66,48.51,48.64,242800.0,38.9729,39.0291,38.9087,39.013,242800.0
2005-01-26 09:30:00,48.99,49.23,48.9,49.23,332800.0,39.2937,39.4862,39.2216,39.4862,332800.0
2005-01-26 10:00:00,49.21,49.37,49.11,49.24,133200.0,39.4702,39.5985,39.39,39.4943,133200.0
2005-01-26 10:30:00,49.23,49.24,49.06,49.19,82900.0,39.4862,39.4943,39.3499,39.4542,82900.0
2005-01-26 11:00:00,49.2,49.23,49.08,49.12,81900.0,39.4622,39.4862,39.3659,39.398,81900.0
2005-01-26 11:30:00,49.11,49.19,49.1,49.16,275200.0,39.39,39.4542,39.382,39.4301,275200.0
2005-01-26 12:00:00,49.16,49.29,49.05,49.19,118400.0,39.4301,39.5344,39.3419,39.4542,118400.0
2005-01-26 12:30:00,49.15,49.48,49.15,49.32,84400.0,39.4221,39.6868,39.4221,39.5584,84400.0
2005-01-26 13:00:00,49.32,49.53,49.3,49.5,108500.0,39.5584,39.7269,39.5424,39.7028,108500.0
2005-01-26 13:30:00,49.5,49.87,49.41,49.68,187900.0,39.7028,39.9996,39.6306,39.8472,187900.0
2005-01-26 14:00:00,49.7,49.94,49.5,49.8,179700.0,39.8632,40.0557,39.7028,39.9434,179700.0
2005-01-26 14:30:00,49.8,49.81,49.66,49.66,151200.0,39.9434,39.9514,39.8311,39.8311,151200.0
2005-01-26 15:00:00,49.65,49.85,49.48,49.78,199000.0,39.8231,39.9835,39.6868,39.9274,199000.0
2005-01-26 15:30:00,49.9,49.94,49.54,49.77,338200.0,40.0236,40.0557,39.7349,39.9194,338200.0
2005-01-27 09:30:00,49.75,49.76,48.9,49.1,458400.0,39.9033,39.9113,39.2216,39.382,458400.0
2005-01-27 10:00:00,49.12,49.3,48.96,48.98,321200.0,39.398,39.5424,39.2697,39.2857,321200.0
2005-01-27 10:30:00,48.98,49.54,48.93,49.26,270200.0,39.2857,39.7349,39.2456,39.5103,270200.0
2005-01-27 11:00:00,49.26,49.37,49.22,49.23,177500.0,39.5103,39.5985,39.4782,39.4862,177500.0
2005-01-27 11:30:00,49.22,49.23,48.92,48.95,434600.0,39.4782,39.4862,39.2376,39.2617,434600.0
2005-01-27 12:00:00,48.95,48.97,48.41,48.47,427500.0,39.2617,39.2777,38.8285,38.8767,427500.0
2005-01-27 12:30:00,48.45,48.65,48.44,48.45,224500.0,38.8606,39.021,38.8526,38.8606,224500.0
2005-01-27 13:00:00,48.45,48.58,48.38,48.58,232800.0,38.8606,38.9649,38.8045,38.9649,232800.0
2005-01-27 13:30:00,48.58,48.69,48.52,48.56,185800.0,38.9649,39.0531,38.9168,38.9489,185800.0
2005-01-27 14:00:00,48.55,48.57,48.47,48.49,178900.0,38.9408,38.9569,38.8767,38.8927,178900.0
2005-01-27 14:30:00,48.49,48.54,48.46,48.51,168900.0,38.8927,38.9328,38.8686,38.9087,168900.0
2005-01-27 15:00:00,48.5,48.66,48.5,48.62,162200.0,38.9007,39.0291,38.9007,38.997,162200.0
2005-01-27 15:30:00,48.62,48.97,48.62,48.64,427200.0,38.997,39.2777,38.997,39.013,427200.0
2005-01-28 09:30:00,48.8,49.23,48.54,48.99,360000.0,39.1414,39.4862,38.9328,39.2937,360000.0
2005-01-28 10:00:00,48.98,49.04,48.87,49.0,184100.0,39.2857,39.3338,39.1975,39.3018,184100.0
2005-01-28 10:30:00,49.01,49.12,48.92,49.03,185700.0,39.3098,39.398,39.2376,39.3258,185700.0
2005-01-28 11:00:00,49.02,49.02,48.28,48.46,230200.0,39.3178,39.3178,38.7243,38.8686,230200.0
2005-01-28 11:30:00,48.46,48.64,48.44,48.57,133700.0,38.8686,39.013,38.8526,38.9569,133700.0
2005-01-28 12:00:00,48.57,48.58,48.3,48.4,107500.0,38.9569,38.9649,38.7403,38.8205,107500.0
2005-01-28 12:30:00,48.3,48.41,48.08,48.08,230500.0,38.7403,38.8285,38.5639,38.5639,230500.0
2005-01-28 13:00:00,48.12,48.29,48.09,48.26,144000.0,38.5959,38.7323,38.5719,38.7082,144000.0
2005-01-28 13:30:00,48.26,48.34,48.2,48.29,164900.0,38.7082,38.7724,38.6601,38.7323,164900.0
2005-01-28 14:00:00,48.28,48.31,48.16,48.22,78800.0,38.7243,38.7483,38.628,38.6761,78800.0
2005-01-28 14:30:00,48.22,48.28,48.14,48.15,132900.0,38.6761,38.7243,38.612,38.62,132900.0
2005-01-28 15:00:00,48.15,48.15,47.99,48.04,249300.0,38.62,38.62,38.4917,38.5318,249300.0
2005-01-28 15:30:00,48.04,48.2,47.93,48.08,316200.0,38.5318,38.6601,38.4435,38.5639,316200.0
2005-01-31 09:30:00,48.55,48.75,48.04,48.47,293200.0,38.9408,39.1012,38.5318,38.8767,293200.0
2005-01-31 10:00:00,48.5,48.88,48.31,48.88,228700.0,38.9007,39.2055,38.7483,39.2055,228700.0
2005-01-31 10:30:00,48.88,48.91,48.7,48.71,171500.0,39.2055,39.2296,39.0611,39.0692,171500.0
2005-01-31 11:00:00,48.74,48.85,48.65,48.78,205100.0,39.0932,39.1815,39.021,39.1253,205100.0
2005-01-31 11:30:00,48.77,49.05,48.77,49.05,135800.0,39.1173,39.3419,39.1173,39.3419,135800.0
2005-01-31 12:00:00,49.05,49.45,49.01,49.35,185500.0,39.3419,39.6627,39.3098,39.5825,185500.0
2005-01-31 12:30:00,49.35,49.4,49.17,49.4,99500.0,39.5825,39.6226,39.4381,39.6226,99500.0
2005-01-31 13:00:00,49.39,49.4,49.15,49.19,125200.0,39.6146,39.6226,39.4221,39.4542,125200.0
2005-01-31 13:30:00,49.19,49.19,49.11,49.17,142500.0,39.4542,39.4542,39.39,39.4381,142500.0
2005-01-31 14:00:00,49.17,49.33,49.17,49.2,192700.0,39.4381,39.5665,39.4381,39.4622,192700.0
2005-01-31 14:30:00,49.19,49.37,49.19,49.29,197300.0,39.4542,39.5985,39.4542,39.5344,197300.0
2005-01-31 15:00:00,49.29,49.3,49.07,49.08,206700.0,39.5344,39.5424,39.3579,39.3659,206700.0
2005-01-31 15:30:00,49.08,49.27,49.06,49.13,356600.0,39.3659,39.5183,39.3499,39.406,356600.0
2005-02-01 09:30:00,50.0,50.52,49.75,50.12,438100.0,40.1038,40.5209,39.9033,40.2001,438100.0
2005-02-01 10:00:00,50.11,50.69,50.09,50.69,320000.0,40.1921,40.6573,40.176,40.6573,320000.0
2005-02-01 10:30:00,50.71,50.96,50.45,50.87,314200.0,40.6733,40.8738,40.4648,40.8016,314200.0
2005-02-01 11:00:00,50.87,50.88,50.71,50.75,139100.0,40.8016,40.8097,40.6733,40.7054,139100.0
2005-02-01 11:30:00,50.76,50.97,50.74,50.96,167200.0,40.7134,40.8819,40.6974,40.8738,167200.0
2005-02-01 12:00:00,50.97,51.2,50.86,50.86,205100.0,40.8819,41.0663,40.7936,40.7936,205100.0
2005-02-01 12:30:00,50.86,51.02,50.72,50.93,160800.0,40.7936,40.922,40.6813,40.8498,160800.0
2005-02-01 13:00:00,50.91,51.04,50.88,51.02,142100.0,40.8337,40.938,40.8097,40.922,142100.0
2005-02-01 13:30:00,51.02,51.09,50.89,51.08,124300.0,40.922,40.9781,40.8177,40.9701,124300.0
2005-02-01 14:00:00,51.1,51.24,51.04,51.22,188400.0,40.9861,41.0984,40.938,41.0824,188400.0
2005-02-01 14:30:00,51.22,51.39,51.1,51.21,438100.0,41.0824,41.2187,40.9861,41.0744,438100.0
2005-02-01 15:00:00,51.24,51.35,51.22,51.27,179200.0,41.0984,41.1866,41.0824,41.1225,179200.0
2005-02-01 15:30:00,51.28,51.62,51.21,51.55,415000.0,41.1305,41.4032,41.0744,41.3471,415000.0
2005-02-02 09:30:00,51.74,52.58,51.57,51.58,489100.0,41.4995,42.1732,41.3631,41.3711,489100.0
2005-02-02 10:00:00,51.57,51.58,50.0,50.34,715400.0,41.3631,41.3711,40.1038,40.3765,715400.0
2005-02-02 10:30:00,50.34,50.35,50.15,50.27,1127400.0,40.3765,40.3846,40.2242,40.3204,1127400.0
2005-02-02 11:00:00,50.27,50.56,50.13,50.5,292600.0,40.3204,40.553,40.2081,40.5049,292600.0
2005-02-02 11:30:00,50.49,50.59,50.28,50.53,133300.0,40.4969,40.5771,40.3284,40.5289,133300.0
2005-02-02 12:00:00,50.54,50.78,50.54,50.78,108800.0,40.537,40.7295,40.537,40.7295,108800.0
2005-02-02 12:30:00,50.78,51.14,50.78,51.13,276400.0,40.7295,41.0182,40.7295,41.0102,276400.0
2005-02-02 13:00:00,51.13,51.17,50.85,50.97,141700.0,41.0102,41.0423,40.7856,40.8819,141700.0
2005-02-02 13:30:00,50.93,50.98,50.76,50.79,148200.0,40.8498,40.8899,40.7134,40.7375,148200.0
2005-02-02 14:00:00,50.8,51.05,50.72,51.0,193200.0,40.7455,40.946,40.6813,40.9059,193200.0
2005-02-02 14:30:00,51.0,51.19,50.92,51.14,233700.0,40.9059,41.0583,40.8418,41.0182,233700.0
2005-02-02 15:00:00,51.14,51.14,50.9,51.03,119400.0,41.0182,41.0182,40.8257,40.93,119400.0
2005-02-02 15:30:00,51.02,51.34,50.97,51.1,267400.0,40.922,41.1786,40.8819,40.9861,267400.0
2005-02-03 09:30:00,50.96,51.65,50.96,51.3,180400.0,40.8738,41.4273,40.8738,41.1465,180400.0
2005-02-03 10:00:00,51.3,51.3,50.97,51.11,83100.0,41.1465,41.1465,40.8819,40.9941,83100.0
2005-02-03 10:30:00,51.11,51.25,51.0,51.22,70900.0,40.9941,41.1064,40.9059,41.0824,70900.0
2005-02-03 11:00:00,51.21,51.21,51.1,51.11,48900.0,41.0744,41.0744,40.9861,40.9941,48900.0
2005-02-03 11:30:00,51.1,51.27,51.02,51.02,97500.0,40.9861,41.1225,40.922,40.922,97500.0
2005-02-03 12:00:00,51.02,51.15,51.02,51.14,47200.0,40.922,41.0262,40.922,41.0182,47200.0
2005-02-03 12:30:00,51.14,51.24,51.09,51.15,55300.0,41.0182,41.0984,40.9781,41.0262,55300.0
2005-02-03 13:00:00,51.15,51.27,51.14,51.26,53300.0,41.0262,41.1225,41.0182,41.1145,53300.0
2005-02-03 13:30:00,51.26,51.32,51.21,51.29,56400.0,41.1145,41.1626,41.0744,41.1385,56400.0
2005-02-03 14:00:00,51.31,51.38,51.3,51.32,46100.0,41.1546,41.2107,41.1465,41.1626,46100.0
2005-02-03 14:30:00,51.32,51.39,51.27,51.32,67500.0,41.1626,41.2187,41.1225,41.1626,67500.0
2005-02-03 15:00:00,51.32,51.35,51.2,51.25,111100.0,41.1626,41.1866,41.0663,41.1064,111100.0
2005-02-03 15:30:00,51.26,51.52,51.25,51.37,191400.0,41.1145,41.323,41.1064,41.2027,191400.0
2005-02-04 09:30:00,51.39,52.33,51.35,52.31,130700.0,41.2187,41.9727,41.1866,41.9566,130700.0
2005-02-04 10:00:00,52.31,52.45,52.13,52.2,120400.0,41.9566,42.0689,41.8123,41.8684,120400.0
2005-02-04 10:30:00,52.2,52.35,52.1,52.33,111700.0,41.8684,41.9887,41.7882,41.9727,111700.0
2005-02-04 11:00:00,52.32,52.47,52.28,52.31,88900.0,41.9647,42.085,41.9326,41.9566,88900.0
2005-02-04 11:30:00,52.3,52.38,52.0,52.0,88800.0,41.9486,42.0128,41.708,41.708,88800.0
2005-02-04 12:00:00,52.01,52.04,51.86,52.04,125400.0,41.716,41.7401,41.5957,41.7401,125400.0
2005-02-04 12:30:00,52.03,52.17,52.01,52.13,90700.0,41.7321,41.8443,41.716,41.8123,90700.0
2005-02-04 13:00:00,52.12,52.28,52.07,52.27,73100.0,41.8042,41.9326,41.7641,41.9246,73100.0
2005-02-04 13:30:00,52.28,52.48,52.28,52.48,125600.0,41.9326,42.093,41.9326,42.093,125600.0
2005-02-04 14:00:00,52.48,52.48,52.13,52.17,177400.0,42.093,42.093,41.8123,41.8443,177400.0
2005-02-04 14:30:00,52.16,52.17,52.04,52.11,190900.0,41.8363,41.8443,41.7401,41.7962,190900.0
2005-02-04 15:00:00,52.1,52.33,52.04,52.33,186800.0,41.7882,41.9727,41.7401,41.9727,186800.0
2005-02-04 15:30:00,52.33,52.64,52.33,52.58,228400.0,41.9727,42.2213,41.9727,42.1732,228400.0
2005-02-07 09:30:00,52.57,52.58,52.07,52.35,276500.0,42.1652,42.1732,41.7641,41.9887,276500.0
2005-02-07 10:00:00,52.33,52.42,52.05,52.06,144400.0,41.9727,42.0449,41.7481,41.7561,144400.0
2005-02-07 10:30:00,52.08,52.16,52.0,52.06,79900.0,41.7722,41.8363,41.708,41.7561,79900.0
2005-02-07 11:00:00,52.04,52.09,51.97,51.99,57800.0,41.7401,41.7802,41.6839,41.7,57800.0
2005-02-07 11:30:00,51.98,52.04,51.81,51.81,89500.0,41.692,41.7401,41.5556,41.5556,89500.0
2005-02-07 12:00:00,51.78,51.8,51.68,51.72,142000.0,41.5315,41.5476,41.4513,41.4834,142000.0
2005-02-07 12:30:00,51.72,51.82,51.72,51.82,72200.0,41.4834,41.5636,41.4834,41.5636,72200.0
2005-02-07 13:00:00,51.8,51.86,51.69,51.8,56900.0,41.5476,41.5957,41.4594,41.5476,56900.0
2005-02-07 13:30:00,51.8,51.82,51.59,51.59,63500.0,41.5476,41.5636,41.3791,41.3791,63500.0
2005-02-07 14:00:00,51.6,51.75,51.59,51.74,44700.0,41.3872,41.5075,41.3791,41.4995,44700.0
2005-02-07 14:30:00,51.75,51.89,51.55,51.74,137800.0,41.5075,41.6198,41.3471,41.4995,137800.0
2005-02-07 15:00:00,51.74,51.79,51.67,51.75,114400.0,41.4995,41.5396,41.4433,41.5075,114400.0
2005-02-07 15:30:00,51.75,51.77,51.67,51.71,155400.0,41.5075,41.5235,41.4433,41.4754,155400.0
2005-02-08 09:30:00,51.71,51.71,51.01,51.28,153500.0,41.4754,41.4754,40.9139,41.1305,153500.0
2005-02-08 10:00:00,51.29,51.51,51.22,51.44,100000.0,41.1385,41.315,41.0824,41.2588,100000.0
2005-02-08 10:30:00,51.45,51.75,51.44,51.62,77400.0,41.2669,41.5075,41.2588,41.4032,77400.0
2005-02-08 11:00:00,51.63,51.8,51.55,51.77,54700.0,41.4112,41.5476,41.3471,41.5235,54700.0
2005-02-08 11:30:00,51.78,51.86,51.42,51.58,74400.0,41.5315,41.5957,41.2428,41.3711,74400.0
2005-02-08 12:00:00,51.58,51.64,51.24,51.27,61000.0,41.3711,41.4192,41.0984,41.1225,61000.0
2005-02-08 12:30:00,51.28,51.32,50.79,50.81,194900.0,41.1305,41.1626,40.7375,40.7535,194900.0
2005-02-08 13:00:00,50.81,51.08,50.81,51.06,88300.0,40.7535,40.9701,40.7535,40.954,88300.0
2005-02-08 13:30:00,51.05,51.06,50.87,50.95,103000.0,40.946,40.954,40.8016,40.8658,103000.0
2005-02-08 14:00:00,50.94,51.16,50.94,50.98,122000.0,40.8578,41.0343,40.8578,40.8899,122000.0
2005-02-08 14:30:00,50.98,51.0,50.91,50.98,124400.0,40.8899,40.9059,40.8337,40.8899,124400.0
2005-02-08 15:00:00,50.97,50.99,50.93,50.94,174600.0,40.8819,40.8979,40.8498,40.8578,174600.0
2005-02-08 15:30:00,50.94,50.99,50.91,50.98,210100.0,40.8578,40.8979,40.8337,40.8899,210100.0
2005-02-09 09:30:00,51.05,51.2,50.54,50.58,133800.0,40.946,41.0663,40.537,40.569,133800.0
2005-02-09 10:00:00,50.63,50.79,50.4,50.41,221100.0,40.6092,40.7375,40.4247,40.4327,221100.0
2005-02-09 10:30:00,50.41,50.42,50.1,50.11,178100.0,40.4327,40.4407,40.1841,40.1921,178100.0
2005-02-09 11:00:00,50.11,50.23,50.06,50.06,147200.0,40.1921,40.2883,40.152,40.152,147200.0
2005-02-09 11:30:00,50.08,50.23,50.03,50.12,125100.0,40.168,40.2883,40.1279,40.2001,125100.0
2005-02-09 12:00:00,50.14,50.18,50.1,50.12,60100.0,40.2161,40.2482,40.1841,40.2001,60100.0
2005-02-09 12:30:00,50.13,50.33,50.13,50.23,94600.0,40.2081,40.3685,40.2081,40.2883,94600.0
2005-02-09 13:00:00,50.23,50.36,50.21,50.33,71700.0,40.2883,40.3926,40.2723,40.3685,71700.0
2005-02-09 13:30:00,50.31,50.44,50.31,50.36,52500.0,40.3525,40.4568,40.3525,40.3926,52500.0
2005-02-09 14:00:00,50.35,50.38,50.09,50.22,93100.0,40.3846,40.4086,40.176,40.2803,93100.0
2005-02-09 14:30:00,50.2,50.28,50.12,50.2,160600.0,40.2643,40.3284,40.2001,40.2643,160600.0
2005-02-09 15:00:00,50.19,50.26,50.11,50.13,142300.0,40.2562,40.3124,40.1921,40.2081,142300.0
2005-02-09 15:30:00,50.13,50.21,50.02,50.06,185400.0,40.2081,40.2723,40.1199,40.152,185400.0
2005-02-10 09:30:00,50.1,50.39,49.8,49.86,172000.0,40.1841,40.4167,39.9434,39.9916,172000.0
2005-02-10 10:00:00,49.86,49.91,49.69,49.89,168400.0,39.9916,40.0317,39.8552,40.0156,168400.0
2005-02-10 10:30:00,49.9,50.0,49.85,49.86,106200.0,40.0236,40.1038,39.9835,39.9916,106200.0
2005-02-10 11:00:00,49.86,49.94,49.77,49.84,81800.0,39.9916,40.0557,39.9194,39.9755,81800.0
2005-02-10 11:30:00,49.83,49.9,49.79,49.88,65300.0,39.9675,40.0236,39.9354,40.0076,65300.0
2005-02-10 12:00:00,49.88,50.05,49.84,50.05,112700.0,40.0076,40.1439,39.9755,40.1439,112700.0
2005-02-10 12:30:00,50.04,50.06,49.9,49.92,109800.0,40.1359,40.152,40.0236,40.0397,109800.0
2005-02-10 13:00:00,49.91,50.03,49.87,50.03,70200.0,40.0317,40.1279,39.9996,40.1279,70200.0
2005-02-10 13:30:00,50.03,50.21,50.03,50.21,102800.0,40.1279,40.2723,40.1279,40.2723,102800.0
2005-02-10 14:00:00,50.21,50.47,50.21,50.25,192000.0,40.2723,40.4808,40.2723,40.3044,192000.0
2005-02-10 14:30:00,50.24,50.25,50.11,50.2,129300.0,40.2963,40.3044,40.1921,40.2643,129300.0
2005-02-10 15:00:00,50.22,50.27,50.15,50.25,105400.0,40.2803,40.3204,40.2242,40.3044,105400.0
2005-02-10 15:30:00,50.25,50.27,50.09,50.19,114400.0,40.3044,40.3204,40.176,40.2562,114400.0
2005-02-11 09:30:00,50.37,50.94,50.36,50.48,226500.0,40.4006,40.8578,40.3926,40.4888,226500.0
2005-02-11 10:00:00,50.43,50.54,50.4,50.49,150400.0,40.4487,40.537,40.4247,40.4969,150400.0
2005-02-11 10:30:00,50.48,50.49,50.33,50.37,76600.0,40.4888,40.4969,40.3685,40.4006,76600.0
2005-02-11 11:00:00,50.39,51.16,50.38,51.13,250600.0,40.4167,41.0343,40.4086,41.0102,250600.0
2005-02-11 11:30:00,51.17,51.26,50.9,50.99,123000.0,41.0423,41.1145,40.8257,40.8979,123000.0
2005-02-11 12:00:00,50.99,51.2,50.95,51.06,68400.0,40.8979,41.0663,40.8658,40.954,68400.0
2005-02-11 12:30:00,51.06,51.27,51.02,51.24,72500.0,40.954,41.1225,40.922,41.0984,72500.0
2005-02-11 13:00:00,51.26,51.26,51.15,51.19,46500.0,41.1145,41.1145,41.0262,41.0583,46500.0
2005-02-11 13:30:00,51.16,51.33,51.14,51.27,72300.0,41.0343,41.1706,41.0182,41.1225,72300.0
2005-02-11 14:00:00,51.23,51.26,51.17,51.21,61000.0,41.0904,41.1145,41.0423,41.0744,61000.0
2005-02-11 14:30:00,51.21,51.26,51.16,51.2,70400.0,41.0744,41.1145,41.0343,41.0663,70400.0
2005-02-11 15:00:00,51.19,51.2,51.06,51.12,57700.0,41.0583,41.0663,40.954,41.0022,57700.0
2005-02-11 15:30:00,51.11,51.13,50.99,50.99,107300.0,40.9941,41.0102,40.8979,40.8979,107300.0
2005-02-14 09:30:00,51.14,51.18,50.82,50.86,91200.0,41.0182,41.0503,40.7615,40.7936,91200.0
2005-02-14 10:00:00,50.87,50.87,50.37,50.71,131800.0,40.8016,40.8016,40.4006,40.6733,131800.0
2005-02-14 10:30:00,50.7,50.7,50.42,50.45,44900.0,40.6653,40.6653,40.4407,40.4648,44900.0
2005-02-14 11:00:00,50.46,50.51,50.23,50.23,117600.0,40.4728,40.5129,40.2883,40.2883,117600.0
2005-02-14 11:30:00,50.23,50.32,50.13,50.28,140400.0,40.2883,40.3605,40.2081,40.3284,140400.0
2005-02-14 12:00:00,50.31,50.37,50.08,50.35,46800.0,40.3525,40.4006,40.168,40.3846,46800.0
2005-02-14 12:30:00,50.33,50.37,50.16,50.25,30500.0,40.3685,40.4006,40.2322,40.3044,30500.0
2005-02-14 13:00:00,50.26,50.26,50.12,50.17,48700.0,40.3124,40.3124,40.2001,40.2402,48700.0
2005-02-14 13:30:00,50.17,50.31,50.11,50.23,73900.0,40.2402,40.3525,40.1921,40.2883,73900.0
2005-02-14 14:00:00,50.22,50.23,50.13,50.19,40100.0,40.2803,40.2883,40.2081,40.2562,40100.0
2005-02-14 14:30:00,50.19,50.38,50.1,50.38,77700.0,40.2562,40.4086,40.1841,40.4086,77700.0
2005-02-14 15:00:00,50.38,50.38,50.16,50.24,99000.0,40.4086,40.4086,40.2322,40.2963,99000.0
2005-02-14 15:30:00,50.24,50.35,50.21,50.26,138600.0,40.2963,40.3846,40.2723,40.3124,138600.0
2005-02-15 09:30:00,50.54,50.54,50.16,50.18,116300.0,40.537,40.537,40.2322,40.2482,116300.0
2005-02-15 10:00:00,50.18,50.22,50.03,50.03,105200.0,40.2482,40.2803,40.1279,40.1279,105200.0
2005-02-15 10:30:00,50.04,50.43,50.04,50.28,107800.0,40.1359,40.4487,40.1359,40.3284,107800.0
2005-02-15 11:00:00,50.28,50.54,50.28,50.54,53400.0,40.3284,40.537,40.3284,40.537,53400.0
2005-02-15 11:30:00,50.55,50.62,50.45,50.5,56400.0,40.545,40.6011,40.4648,40.5049,56400.0
2005-02-15 12:00:00,50.5,50.51,50.26,50.4,117400.0,40.5049,40.5129,40.3124,40.4247,117400.0
2005-02-15 12:30:00,50.39,50.58,50.39,50.54,28100.0,40.4167,40.569,40.4167,40.537,28100.0
2005-02-15 13:00:00,50.54,50.58,50.33,50.36,42100.0,40.537,40.569,40.3685,40.3926,42100.0
2005-02-15 13:30:00,50.36,50.5,50.29,50.46,53300.0,40.3926,40.5049,40.3364,40.4728,53300.0
2005-02-15 14:00:00,50.46,50.49,50.27,50.43,82500.0,40.4728,40.4969,40.3204,40.4487,82500.0
2005-02-15 14:30:00,50.43,50.46,50.36,50.37,66100.0,40.4487,40.4728,40.3926,40.4006,66100.0
2005-02-15 15:00:00,50.38,50.39,50.25,50.35,93200.0,40.4086,40.4167,40.3044,40.3846,93200.0
2005-02-15 15:30:00,50.35,50.46,50.32,50.4,117300.0,40.3846,40.4728,40.3605,40.4247,117300.0
2005-02-16 09:30:00,50.4,50.4,50.07,50.14,104600.0,40.4247,40.4247,40.16,40.2161,104600.0
2005-02-16 10:00:00,50.15,50.32,50.08,50.23,72900.0,40.2242,40.3605,40.168,40.2883,72900.0
2005-02-16 10:30:00,50.23,50.32,50.16,50.2,61700.0,40.2883,40.3605,40.2322,40.2643,61700.0
2005-02-16 11:00:00,50.2,50.27,50.06,50.08,77900.0,40.2643,40.3204,40.152,40.168,77900.0
2005-02-16 11:30:00,50.06,50.08,49.96,49.98,121800.0,40.152,40.168,40.0718,40.0878,121800.0
2005-02-16 12:00:00,49.99,50.02,49.93,49.95,64400.0,40.0958,40.1199,40.0477,40.0637,64400.0
2005-02-16 12:30:00,49.95,50.06,49.93,49.95,31100.0,40.0637,40.152,40.0477,40.0637,31100.0
2005-02-16 13:00:00,49.95,50.0,49.88,49.95,117700.0,40.0637,40.1038,40.0076,40.0637,117700.0
2005-02-16 13:30:00,49.94,50.0,49.88,49.98,52600.0,40.0557,40.1038,40.0076,40.0878,52600.0
2005-02-16 14:00:00,49.99,50.15,49.95,50.14,70900.0,40.0958,40.2242,40.0637,40.2161,70900.0
2005-02-16 14:30:00,50.14,50.49,50.14,50.47,143100.0,40.2161,40.4969,40.2161,40.4808,143100.0
2005-02-16 15:00:00,50.47,50.49,50.35,50.4,221100.0,40.4808,40.4969,40.3846,40.4247,221100.0
2005-02-16 15:30:00,50.41,50.6,50.32,50.54,397000.0,40.4327,40.5851,40.3605,40.537,397000.0
2005-02-17 09:30:00,50.57,50.6,50.16,50.45,177900.0,40.561,40.5851,40.2322,40.4648,177900.0
2005-02-17 10:00:00,50.44,50.45,50.16,50.18,194900.0,40.4568,40.4648,40.2322,40.2482,194900.0
2005-02-17 10:30:00,50.17,50.24,49.98,50.08,185900.0,40.2402,40.2963,40.0878,40.168,185900.0
2005-02-17 11:00:00,50.05,50.42,50.05,50.31,115900.0,40.1439,40.4407,40.1439,40.3525,115900.0
2005-02-17 11:30:00,50.33,50.5,50.28,50.42,107300.0,40.3685,40.5049,40.3284,40.4407,107300.0
2005-02-17 12:00:00,50.41,50.65,50.36,50.46,126800.0,40.4327,40.6252,40.3926,40.4728,126800.0
2005-02-17 12:30:00,50.46,50.5,50.39,50.5,56500.0,40.4728,40.5049,40.4167,40.5049,56500.0
2005-02-17 13:00:00,50.5,50.51,50.28,50.3,131500.0,40.5049,40.5129,40.3284,40.3445,131500.0
2005-02-17 13:30:00,50.3,50.36,50.21,50.27,100800.0,40.3445,40.3926,40.2723,40.3204,100800.0
2005-02-17 14:00:00,50.26,50.36,50.19,50.27,124100.0,40.3124,40.3926,40.2562,40.3204,124100.0
2005-02-17 14:30:00,50.27,50.33,50.15,50.26,134400.0,40.3204,40.3685,40.2242,40.3124,134400.0
2005-02-17 15:00:00,50.26,50.34,50.11,50.24,162100.0,40.3124,40.3765,40.1921,40.2963,162100.0
2005-02-17 15:30:00,50.23,50.3,50.21,50.26,177500.0,40.2883,40.3445,40.2723,40.3124,177500.0
2005-02-18 09:30:00,50.5,50.85,50.4,50.82,235900.0,40.5049,40.7856,40.4247,40.7615,235900.0
2005-02-18 10:00:00,50.82,50.92,50.7,50.77,183200.0,40.7615,40.8418,40.6653,40.7214,183200.0
2005-02-18 10:30:00,50.75,50.85,50.7,50.82,67700.0,40.7054,40.7856,40.6653,40.7615,67700.0
2005-02-18 11:00:00,50.82,50.99,50.81,50.93,112200.0,40.7615,40.8979,40.7535,40.8498,112200.0
2005-02-18 11:30:00,50.93,50.94,50.63,50.73,74600.0,40.8498,40.8578,40.6092,40.6894,74600.0
2005-02-18 12:00:00,50.72,50.79,50.67,50.71,80500.0,40.6813,40.7375,40.6412,40.6733,80500.0
2005-02-18 12:30:00,50.71,50.98,50.7,50.97,70100.0,40.6733,40.8899,40.6653,40.8819,70100.0
2005-02-18 13:00:00,50.97,51.01,50.88,50.9,80600.0,40.8819,40.9139,40.8097,40.8257,80600.0
2005-02-18 13:30:00,50.89,50.92,50.79,50.86,78500.0,40.8177,40.8418,40.7375,40.7936,78500.0
2005-02-18 14:00:00,50.86,50.87,50.7,50.85,91600.0,40.7936,40.8016,40.6653,40.7856,91600.0
2005-02-18 14:30:00,50.84,51.0,50.84,50.93,109100.0,40.7776,40.9059,40.7776,40.8498,109100.0
2005-02-18 15:00:00,50.93,50.93,50.7,50.73,71700.0,40.8498,40.8498,40.6653,40.6894,71700.0
2005-02-18 15:30:00,50.72,50.78,50.5,50.77,194300.0,40.6813,40.7295,40.5049,40.7214,194300.0
2005-02-22 09:30:00,50.68,50.69,50.27,50.3,211300.0,40.6493,40.6573,40.3204,40.3445,211300.0
2005-02-22 10:00:00,50.3,50.5,50.29,50.43,118000.0,40.3445,40.5049,40.3364,40.4487,118000.0
2005-02-22 10:30:00,50.43,50.76,50.39,50.59,72200.0,40.4487,40.7134,40.4167,40.5771,72200.0
2005-02-22 11:00:00,50.55,50.62,50.37,50.37,129600.0,40.545,40.6011,40.4006,40.4006,129600.0
2005-02-22 11:30:00,50.37,50.59,50.34,50.36,93300.0,40.4006,40.5771,40.3765,40.3926,93300.0
2005-02-22 12:00:00,50.35,50.37,49.95,49.99,116000.0,40.3846,40.4006,40.0637,40.0958,116000.0
2005-02-22 12:30:00,49.99,50.01,49.79,49.81,135700.0,40.0958,40.1119,39.9354,39.9514,135700.0
2005-02-22 13:00:00,49.81,49.93,49.67,49.9,208500.0,39.9514,40.0477,39.8392,40.0236,208500.0
2005-02-22 13:30:00,49.91,50.05,49.85,49.97,78400.0,40.0317,40.1439,39.9835,40.0798,78400.0
2005-02-22 14:00:00,49.96,49.98,49.72,49.76,84600.0,40.0718,40.0878,39.8793,39.9113,84600.0
2005-02-22 14:30:00,49.78,49.82,49.65,49.71,70700.0,39.9274,39.9595,39.8231,39.8712,70700.0
2005-02-22 15:00:00,49.7,49.71,49.55,49.62,100700.0,39.8632,39.8712,39.7429,39.7991,100700.0
2005-02-22 15:30:00,49.63,49.8,49.54,49.8,263300.0,39.8071,39.9434,39.7349,39.9434,263300.0
2005-02-23 09:30:00,49.78,50.09,49.44,49.72,248100.0,39.9274,40.176,39.6547,39.8793,248100.0
2005-02-23 10:00:00,49.71,49.87,49.66,49.87,98500.0,39.8712,39.9996,39.8311,39.9996,98500.0
2005-02-23 10:30:00,49.87,49.96,49.76,49.9,53800.0,39.9996,40.0718,39.9113,40.0236,53800.0
2005-02-23 11:00:00,49.91,49.98,49.8,49.95,46500.0,40.0317,40.0878,39.9434,40.0637,46500.0
2005-02-23 11:30:00,49.94,50.03,49.92,50.0,59600.0,40.0557,40.1279,40.0397,40.1038,59600.0
2005-02-23 12:00:00,50.0,50.1,49.99,50.02,45000.0,40.1038,40.1841,40.0958,40.1199,45000.0
2005-02-23 12:30:00,50.02,50.05,49.98,49.98,15000.0,40.1199,40.1439,40.0878,40.0878,15000.0
2005-02-23 13:00:00,49.99,50.01,49.8,49.8,51000.0,40.0958,40.1119,39.9434,39.9434,51000.0
2005-02-23 13:30:00,49.8,49.9,49.78,49.8,43100.0,39.9434,40.0236,39.9274,39.9434,43100.0
2005-02-23 14:00:00,49.81,49.87,49.67,49.84,61600.0,39.9514,39.9996,39.8392,39.9755,61600.0
2005-02-23 14:30:00,49.81,49.99,49.8,49.81,51900.0,39.9514,40.0958,39.9434,39.9514,51900.0
2005-02-23 15:00:00,49.81,49.96,49.72,49.89,54900.0,39.9514,40.0718,39.8793,40.0156,54900.0
2005-02-23 15:30:00,49.89,49.92,49.73,49.74,93600.0,40.0156,40.0397,39.8873,39.8953,93600.0
2005-02-24 09:30:00,49.84,50.03,49.28,49.3,152600.0,39.9755,40.1279,39.5263,39.5424,152600.0
2005-02-24 10:00:00,49.29,49.74,49.29,49.71,119500.0,39.5344,39.8953,39.5344,39.8712,119500.0
2005-02-24 10:30:00,49.66,49.88,49.54,49.55,61800.0,39.8311,40.0076,39.7349,39.7429,61800.0
2005-02-24 11:00:00,49.55,49.86,49.54,49.81,111500.0,39.7429,39.9916,39.7349,39.9514,111500.0
2005-02-24 11:30:00,49.79,49.79,49.64,49.68,32500.0,39.9354,39.9354,39.8151,39.8472,32500.0
2005-02-24 12:00:00,49.68,49.71,49.55,49.57,57700.0,39.8472,39.8712,39.7429,39.7589,57700.0
2005-02-24 12:30:00,49.58,49.6,49.36,49.37,77400.0,39.767,39.783,39.5905,39.5985,77400.0
2005-02-24 13:00:00,49.37,49.53,49.36,49.42,130800.0,39.5985,39.7269,39.5905,39.6386,130800.0
2005-02-24 13:30:00,49.42,49.45,49.31,49.35,161800.0,39.6386,39.6627,39.5504,39.5825,161800.0
2005-02-24 14:00:00,49.35,49.72,49.31,49.63,123800.0,39.5825,39.8793,39.5504,39.8071,123800.0
2005-02-24 14:30:00,49.63,49.82,49.57,49.74,64100.0,39.8071,39.9595,39.7589,39.8953,64100.0
2005-02-24 15:00:00,49.75,50.0,49.74,49.86,145900.0,39.9033,40.1038,39.8953,39.9916,145900.0
2005-02-24 15:30:00,49.85,50.07,49.78,50.04,127400.0,39.9835,40.16,39.9274,40.1359,127400.0
2005-02-25 09:30:00,50.1,50.2,49.8,49.87,83700.0,40.1841,40.2643,39.9434,39.9996,83700.0
2005-02-25 10:00:00,49.89,49.95,49.73,49.95,45300.0,40.0156,40.0637,39.8873,40.0637,45300.0
2005-02-25 10:30:00,49.95,50.0,49.78,50.0,54000.0,40.0637,40.1038,39.9274,40.1038,54000.0
2005-02-25 11:00:00,50.0,50.26,50.0,50.13,78200.0,40.1038,40.3124,40.1038,40.2081,78200.0
2005-02-25 11:30:00,50.16,50.37,50.12,50.28,65000.0,40.2322,40.4006,40.2001,40.3284,65000.0
2005-02-25 12:00:00,50.27,50.3,50.12,50.13,57300.0,40.3204,40.3445,40.2001,40.2081,57300.0
2005-02-25 12:30:00,50.12,50.13,49.95,49.99,95100.0,40.2001,40.2081,40.0637,40.0958,95100.0
2005-02-25 13:00:00,49.99,50.11,49.98,50.0,54100.0,40.0958,40.1921,40.0878,40.1038,54100.0
2005-02-25 13:30:00,50.0,50.17,50.0,50.15,20200.0,40.1038,40.2402,40.1038,40.2242,20200.0
2005-02-25 14:00:00,50.14,50.28,50.14,50.2,35500.0,40.2161,40.3284,40.2161,40.2643,35500.0
2005-02-25 14:30:00,50.21,50.22,50.04,50.04,77100.0,40.2723,40.2803,40.1359,40.1359,77100.0
2005-02-25 15:00:00,50.04,50.09,49.99,50.04,152100.0,40.1359,40.176,40.0958,40.1359,152100.0
2005-02-25 15:30:00,50.04,50.09,50.0,50.03,178900.0,40.1359,40.176,40.1038,40.1279,178900.0
2005-02-28 09:30:00,49.73,49.91,49.6,49.86,101900.0,39.8873,40.0317,39.783,39.9916,101900.0
2005-02-28 10:00:00,49.89,50.04,49.77,50.03,37600.0,40.0156,40.1359,39.9194,40.1279,37600.0
2005-02-28 10:30:00,50.03,50.14,49.99,50.07,49500.0,40.1279,40.2161,40.0958,40.16,49500.0
2005-02-28 11:00:00,50.07,50.09,49.94,49.98,66100.0,40.16,40.176,40.0557,40.0878,66100.0
2005-02-28 11:30:00,49.98,49.98,49.76,49.81,45400.0,40.0878,40.0878,39.9113,39.9514,45400.0
2005-02-28 12:00:00,49.8,49.81,49.63,49.68,33900.0,39.9434,39.9514,39.8071,39.8472,33900.0
2005-02-28 12:30:00,49.68,49.82,49.68,49.79,45400.0,39.8472,39.9595,39.8472,39.9354,45400.0
2005-02-28 13:00:00,49.8,49.81,49.69,49.7,92000.0,39.9434,39.9514,39.8552,39.8632,92000.0
2005-02-28 13:30:00,49.68,49.69,49.53,49.58,42200.0,39.8472,39.8552,39.7269,39.767,42200.0
2005-02-28 14:00:00,49.58,49.62,49.37,49.6,75400.0,39.767,39.7991,39.5985,39.783,75400.0
2005-02-28 14:30:00,49.6,49.6,49.4,49.46,122900.0,39.783,39.783,39.6226,39.6707,122900.0
2005-02-28 15:00:00,49.47,49.69,49.42,49.53,96800.0,39.6787,39.8552,39.6386,39.7269,96800.0
2005-02-28 15:30:00,49.53,49.74,49.53,49.6,158100.0,39.7269,39.8953,39.7269,39.783,158100.0
2005-03-01 09:30:00,49.66,49.83,49.6,49.65,56200.0,39.8311,39.9675,39.783,39.8231,56200.0
2005-03-01 10:00:00,49.63,49.76,49.48,49.65,120100.0,39.8071,39.9113,39.6868,39.8231,120100.0
2005-03-01 10:30:00,49.67,49.85,49.67,49.81,66300.0,39.8392,39.9835,39.8392,39.9514,66300.0
2005-03-01 11:00:00,49.8,49.87,49.71,49.75,72100.0,39.9434,39.9996,39.8712,39.9033,72100.0
2005-03-01 11:30:00,49.74,50.1,49.73,50.1,97000.0,39.8953,40.1841,39.8873,40.1841,97000.0
2005-03-01 12:00:00,50.09,50.1,49.9,50.0,128700.0,40.176,40.1841,40.0236,40.1038,128700.0
2005-03-01 12:30:00,50.0,50.03,49.75,49.97,74000.0,40.1038,40.1279,39.9033,40.0798,74000.0
2005-03-01 13:00:00,49.93,49.97,49.6,49.6,138400.0,40.0477,40.0798,39.783,39.783,138400.0
2005-03-01 13:30:00,49.6,49.77,49.6,49.63,62900.0,39.783,39.9194,39.783,39.8071,62900.0
2005-03-01 14:00:00,49.64,49.75,49.61,49.68,98300.0,39.8151,39.9033,39.791,39.8472,98300.0
2005-03-01 14:30:00,49.68,49.73,49.54,49.73,95700.0,39.8472,39.8873,39.7349,39.8873,95700.0
2005-03-01 15:00:00,49.72,49.79,49.64,49.68,111000.0,39.8793,39.9354,39.8151,39.8472,111000.0
2005-03-01 15:30:00,49.72,49.76,49.55,49.66,115300.0,39.8793,39.9113,39.7429,39.8311,115300.0
2005-03-02 09:30:00,49.67,49.86,49.55,49.8,78300.0,39.8392,39.9916,39.7429,39.9434,78300.0
2005-03-02 10:00:00,49.81,49.85,49.62,49.7,90500.0,39.9514,39.9835,39.7991,39.8632,90500.0
2005-03-02 10:30:00,49.7,49.88,49.61,49.88,65700.0,39.8632,40.0076,39.791,40.0076,65700.0
2005-03-02 11:00:00,49.88,50.12,49.83,50.02,193300.0,40.0076,40.2001,39.9675,40.1199,193300.0
2005-03-02 11:30:00,50.02,50.09,49.88,49.94,81600.0,40.1199,40.176,40.0076,40.0557,81600.0
2005-03-02 12:00:00,49.94,49.94,49.82,49.88,59400.0,40.0557,40.0557,39.9595,40.0076,59400.0
2005-03-02 12:30:00,49.89,49.95,49.87,49.88,18800.0,40.0156,40.0637,39.9996,40.0076,18800.0
2005-03-02 13:00:00,49.88,49.88,49.74,49.81,52000.0,40.0076,40.0076,39.8953,39.9514,52000.0
2005-03-02 13:30:00,49.81,49.81,49.44,49.46,95400.0,39.9514,39.9514,39.6547,39.6707,95400.0
2005-03-02 14:00:00,49.46,49.57,49.45,49.5,109100.0,39.6707,39.7589,39.6627,39.7028,109100.0
2005-03-02 14:30:00,49.52,49.54,49.35,49.53,135200.0,39.7188,39.7349,39.5825,39.7269,135200.0
2005-03-02 15:00:00,49.54,49.57,49.36,49.41,151400.0,39.7349,39.7589,39.5905,39.6306,151400.0
2005-03-02 15:30:00,49.42,49.49,49.37,49.38,139700.0,39.6386,39.6948,39.5985,39.6066,139700.0
2005-03-03 09:30:00,49.45,49.61,49.44,49.52,95300.0,39.6627,39.791,39.6547,39.7188,95300.0
2005-03-03 10:00:00,49.52,49.72,49.47,49.48,73800.0,39.7188,39.8793,39.6787,39.6868,73800.0
2005-03-03 10:30:00,49.48,49.66,49.41,49.66,51400.0,39.6868,39.8311,39.6306,39.8311,51400.0
2005-03-03 11:00:00,49.62,49.67,49.41,49.42,98800.0,39.7991,39.8392,39.6306,39.6386,98800.0
2005-03-03 11:30:00,49.42,49.43,49.26,49.3,76400.0,39.6386,39.6467,39.5103,39.5424,76400.0
2005-03-03 12:00:00,49.29,49.36,49.21,49.23,39200.0,39.5344,39.5905,39.4702,39.4862,39200.0
2005-03-03 12:30:00,49.22,49.41,49.14,49.41,32700.0,39.4782,39.6306,39.4141,39.6306,32700.0
2005-03-03 13:00:00,49.42,49.59,49.41,49.43,40900.0,39.6386,39.775,39.6306,39.6467,40900.0
2005-03-03 13:30:00,49.44,49.53,49.38,49.52,23200.0,39.6547,39.7269,39.6066,39.7188,23200.0
2005-03-03 14:00:00,49.51,49.54,49.35,49.52,72000.0,39.7108,39.7349,39.5825,39.7188,72000.0
2005-03-03 14:30:00,49.51,49.53,49.4,49.45,35100.0,39.7108,39.7269,39.6226,39.6627,35100.0
2005-03-03 15:00:00,49.46,49.59,49.42,49.56,43500.0,39.6707,39.775,39.6386,39.7509,43500.0
2005-03-03 15:30:00,49.57,49.57,49.39,49.42,71200.0,39.7589,39.7589,39.6146,39.6386,71200.0
2005-03-04 09:30:00,49.8,49.85,49.58,49.8,86500.0,39.9434,39.9835,39.767,39.9434,86500.0
2005-03-04 10:00:00,49.8,49.99,49.79,49.93,138800.0,39.9434,40.0958,39.9354,40.0477,138800.0
2005-03-04 10:30:00,49.93,49.96,49.76,49.76,111400.0,40.0477,40.0718,39.9113,39.9113,111400.0
2005-03-04 11:00:00,49.76,49.89,49.56,49.89,79900.0,39.9113,40.0156,39.7509,40.0156,79900.0
2005-03-04 11:30:00,49.9,49.93,49.82,49.82,92300.0,40.0236,40.0477,39.9595,39.9595,92300.0
2005-03-04 12:00:00,49.83,49.85,49.76,49.83,61900.0,39.9675,39.9835,39.9113,39.9675,61900.0
2005-03-04 12:30:00,49.8,49.85,49.77,49.8,28300.0,39.9434,39.9835,39.9194,39.9434,28300.0
2005-03-04 13:00:00,49.79,49.87,49.78,49.8,31100.0,39.9354,39.9996,39.9274,39.9434,31100.0
2005-03-04 13:30:00,49.78,49.99,49.78,49.98,56900.0,39.9274,40.0958,39.9274,40.0878,56900.0
2005-03-04 14:00:00,49.96,49.98,49.84,49.85,60300.0,40.0718,40.0878,39.9755,39.9835,60300.0
2005-03-04 14:30:00,49.85,49.85,49.78,49.81,55400.0,39.9835,39.9835,39.9274,39.9514,55400.0
2005-03-04 15:00:00,49.81,49.85,49.76,49.8,78900.0,39.9514,39.9835,39.9113,39.9434,78900.0
2005-03-04 15:30:00,49.8,49.83,49.68,49.75,83400.0,39.9434,39.9675,39.8472,39.9033,83400.0
2005-03-07 09:30:00,50.0,50.16,49.85,50.0,128700.0,40.1038,40.2322,39.9835,40.1038,128700.0
2005-03-07 10:00:00,49.98,50.19,49.91,50.12,56200.0,40.0878,40.2562,40.0317,40.2001,56200.0
2005-03-07 10:30:00,50.13,50.15,49.93,49.96,52300.0,40.2081,40.2242,40.0477,40.0718,52300.0
2005-03-07 11:00:00,49.99,50.1,49.91,50.0,73500.0,40.0958,40.1841,40.0317,40.1038,73500.0
2005-03-07 11:30:00,50.0,50.11,49.82,49.83,68300.0,40.1038,40.1921,39.9595,39.9675,68300.0
2005-03-07 12:00:00,49.84,49.85,49.75,49.79,112600.0,39.9755,39.9835,39.9033,39.9354,112600.0
2005-03-07 12:30:00,49.77,49.83,49.7,49.8,56800.0,39.9194,39.9675,39.8632,39.9434,56800.0
2005-03-07 13:00:00,49.79,49.87,49.76,49.79,50100.0,39.9354,39.9996,39.9113,39.9354,50100.0
2005-03-07 13:30:00,49.78,49.95,49.77,49.88,105700.0,39.9274,40.0637,39.9194,40.0076,105700.0
2005-03-07 14:00:00,49.87,49.95,49.73,49.73,102000.0,39.9996,40.0637,39.8873,39.8873,102000.0
2005-03-07 14:30:00,49.72,49.87,49.7,49.85,95700.0,39.8793,39.9996,39.8632,39.9835,95700.0
2005-03-07 15:00:00,49.82,49.9,49.72,49.79,66800.0,39.9595,40.0236,39.8793,39.9354,66800.0
2005-03-07 15:30:00,49.8,49.82,49.7,49.76,143100.0,39.9434,39.9595,39.8632,39.9113,143100.0
2005-03-08 09:30:00,49.89,49.97,49.29,49.29,172500.0,40.0156,40.0798,39.5344,39.5344,172500.0
2005-03-08 10:00:00,49.29,49.6,49.29,49.31,129100.0,39.5344,39.783,39.5344,39.5504,129100.0
2005-03-08 10:30:00,49.31,49.51,49.23,49.49,86400.0,39.5504,39.7108,39.4862,39.6948,86400.0
2005-03-08 11:00:00,49.46,49.5,49.27,49.3,106100.0,39.6707,39.7028,39.5183,39.5424,106100.0
2005-03-08 11:30:00,49.3,49.41,49.09,49.11,171900.0,39.5424,39.6306,39.374,39.39,171900.0
2005-03-08 12:00:00,49.11,49.12,48.92,48.98,185800.0,39.39,39.398,39.2376,39.2857,185800.0
2005-03-08 12:30:00,48.97,48.98,48.8,48.84,148300.0,39.2777,39.2857,39.1414,39.1734,148300.0
2005-03-08 13:00:00,48.83,48.92,48.83,48.85,104100.0,39.1654,39.2376,39.1654,39.1815,104100.0
2005-03-08 13:30:00,48.85,48.86,48.25,48.5,281200.0,39.1815,39.1895,38.7002,38.9007,281200.0
2005-03-08 14:00:00,48.49,48.59,48.34,48.57,311000.0,38.8927,38.9729,38.7724,38.9569,311000.0
2005-03-08 14:30:00,48.5,48.51,48.13,48.2,370300.0,38.9007,38.9087,38.604,38.6601,370300.0
2005-03-08 15:00:00,48.2,48.22,48.11,48.12,258400.0,38.6601,38.6761,38.5879,38.5959,258400.0
2005-03-08 15:30:00,48.12,48.3,48.06,48.25,397100.0,38.5959,38.7403,38.5478,38.7002,397100.0
2005-03-09 09:30:00,48.27,48.61,48.19,48.19,198400.0,38.7162,38.989,38.6521,38.6521,198400.0
2005-03-09 10:00:00,48.17,48.36,47.72,47.79,344500.0,38.636,38.7884,38.2751,38.3313,344500.0
2005-03-09 10:30:00,47.79,48.13,47.79,47.97,162700.0,38.3313,38.604,38.3313,38.4756,162700.0
2005-03-09 11:00:00,47.96,48.12,47.91,48.03,125600.0,38.4676,38.5959,38.4275,38.5238,125600.0
2005-03-09 11:30:00,48.03,48.08,47.86,47.86,74900.0,38.5238,38.5639,38.3874,38.3874,74900.0
2005-03-09 12:00:00,47.86,47.97,47.8,47.89,103200.0,38.3874,38.4756,38.3393,38.4115,103200.0
2005-03-09 12:30:00,47.9,47.94,47.83,47.86,156200.0,38.4195,38.4516,38.3633,38.3874,156200.0
2005-03-09 13:00:00,47.86,47.98,47.85,47.92,54300.0,38.3874,38.4836,38.3794,38.4355,54300.0
2005-03-09 13:30:00,47.92,47.98,47.84,47.88,108100.0,38.4355,38.4836,38.3714,38.4034,108100.0
2005-03-09 14:00:00,47.88,47.98,47.75,47.79,123400.0,38.4034,38.4836,38.2992,38.3313,123400.0
2005-03-09 14:30:00,47.78,47.95,47.73,47.86,144000.0,38.3232,38.4596,38.2831,38.3874,144000.0
2005-03-09 15:00:00,47.86,47.88,47.75,47.87,165700.0,38.3874,38.4034,38.2992,38.3954,165700.0
2005-03-09 15:30:00,47.87,47.95,47.83,47.95,380800.0,38.3954,38.4596,38.3633,38.4596,380800.0
2005-03-10 09:30:00,48.25,48.56,48.18,48.47,151600.0,38.7002,38.9489,38.6441,38.8767,151600.0
2005-03-10 10:00:00,48.46,48.71,48.33,48.33,132600.0,38.8686,39.0692,38.7644,38.7644,132600.0
2005-03-10 10:30:00,48.34,48.6,48.34,48.51,120800.0,38.7724,38.9809,38.7724,38.9087,120800.0
2005-03-10 11:00:00,48.51,48.52,48.38,48.38,129400.0,38.9087,38.9168,38.8045,38.8045,129400.0
2005-03-10 11:30:00,48.38,48.5,48.37,48.45,147400.0,38.8045,38.9007,38.7965,38.8606,147400.0
2005-03-10 12:00:00,48.46,48.54,48.36,48.4,66700.0,38.8686,38.9328,38.7884,38.8205,66700.0
2005-03-10 12:30:00,48.41,48.5,48.39,48.49,45400.0,38.8285,38.9007,38.8125,38.8927,45400.0
2005-03-10 13:00:00,48.5,48.59,48.46,48.55,52700.0,38.9007,38.9729,38.8686,38.9408,52700.0
2005-03-10 13:30:00,48.55,48.7,48.46,48.66,155800.0,38.9408,39.0611,38.8686,39.0291,155800.0
2005-03-10 14:00:00,48.66,48.7,48.51,48.54,82400.0,39.0291,39.0611,38.9087,38.9328,82400.0
2005-03-10 14:30:00,48.55,48.56,48.41,48.44,100100.0,38.9408,38.9489,38.8285,38.8526,100100.0
2005-03-10 15:00:00,48.43,48.52,48.36,48.52,207500.0,38.8446,38.9168,38.7884,38.9168,207500.0
2005-03-10 15:30:00,48.52,48.72,48.45,48.72,262300.0,38.9168,39.0772,38.8606,39.0772,262300.0
2005-03-11 09:30:00,48.8,48.8,48.1,48.47,334500.0,39.1414,39.1414,38.5799,38.8767,334500.0
2005-03-11 10:00:00,48.44,48.52,48.0,48.34,127600.0,38.8526,38.9168,38.4997,38.7724,127600.0
2005-03-11 10:30:00,48.33,48.35,48.0,48.2,133700.0,38.7644,38.7804,38.4997,38.6601,133700.0
2005-03-11 11:00:00,48.13,48.18,47.95,47.95,220700.0,38.604,38.6441,38.4596,38.4596,220700.0
2005-03-11 11:30:00,47.95,48.0,47.68,47.74,318800.0,38.4596,38.4997,38.243,38.2911,318800.0
2005-03-11 12:00:00,47.73,47.83,47.55,47.55,210900.0,38.2831,38.3633,38.1388,38.1388,210900.0
2005-03-11 12:30:00,47.55,47.6,47.45,47.5,169900.0,38.1388,38.1789,38.0585,38.0987,169900.0
2005-03-11 13:00:00,47.49,47.72,47.46,47.7,128200.0,38.0906,38.2751,38.0666,38.2591,128200.0
2005-03-11 13:30:00,47.7,47.7,47.35,47.39,197700.0,38.2591,38.2591,37.9783,38.0104,197700.0
2005-03-11 14:00:00,47.39,47.49,47.39,47.48,82300.0,38.0104,38.0906,38.0104,38.0826,82300.0
2005-03-11 14:30:00,47.47,47.48,47.32,47.37,154500.0,38.0746,38.0826,37.9543,37.9944,154500.0
2005-03-11 15:00:00,47.35,47.42,47.23,47.41,271900.0,37.9783,38.0345,37.8821,38.0265,271900.0
2005-03-11 15:30:00,47.41,47.46,47.33,47.42,323200.0,38.0265,38.0666,37.9623,38.0345,323200.0
2005-03-14 09:30:00,47.6,48.24,47.45,47.57,139100.0,38.1789,38.6922,38.0585,38.1548,139100.0
2005-03-14 10:00:00,47.56,47.77,47.5,47.63,123600.0,38.1468,38.3152,38.0987,38.2029,123600.0
2005-03-14 10:30:00,47.63,47.67,47.34,47.59,148600.0,38.2029,38.235,37.9703,38.1708,148600.0
2005-03-14 11:00:00,47.6,47.65,47.5,47.57,108800.0,38.1789,38.219,38.0987,38.1548,108800.0
2005-03-14 11:30:00,47.57,47.58,47.38,47.5,99100.0,38.1548,38.1628,38.0024,38.0987,99100.0
2005-03-14 12:00:00,47.51,47.56,47.47,47.49,59300.0,38.1067,38.1468,38.0746,38.0906,59300.0
2005-03-14 12:30:00,47.47,47.59,47.46,47.48,56100.0,38.0746,38.1708,38.0666,38.0826,56100.0
2005-03-14 13:00:00,47.47,47.58,47.36,47.37,69200.0,38.0746,38.1628,37.9864,37.9944,69200.0
2005-03-14 13:30:00,47.36,47.43,47.3,47.36,76400.0,37.9864,38.0425,37.9382,37.9864,76400.0
2005-03-14 14:00:00,47.36,47.45,47.34,47.34,70800.0,37.9864,38.0585,37.9703,37.9703,70800.0
2005-03-14 14:30:00,47.36,47.47,47.28,47.3,122300.0,37.9864,38.0746,37.9222,37.9382,122300.0
2005-03-14 15:00:00,47.3,47.71,47.27,47.69,208000.0,37.9382,38.2671,37.9142,38.251,208000.0
2005-03-14 15:30:00,47.69,47.72,47.56,47.67,198400.0,38.251,38.2751,38.1468,38.235,198400.0
2005-03-15 09:30:00,47.65,47.65,46.73,46.81,371500.0,38.219,38.219,37.4811,37.5452,371500.0
2005-03-15 10:00:00,46.78,46.78,45.64,45.85,534900.0,37.5212,37.5212,36.6068,36.7752,534900.0
2005-03-15 10:30:00,45.86,46.54,45.61,46.45,567200.0,36.7832,37.3287,36.5827,37.2565,567200.0
2005-03-15 11:00:00,46.44,46.74,46.36,46.4,227100.0,37.2484,37.4891,37.1843,37.2164,227100.0
2005-03-15 11:30:00,46.4,46.65,46.39,46.64,232700.0,37.2164,37.4169,37.2083,37.4089,232700.0
2005-03-15 12:00:00,46.61,46.68,46.44,46.57,386700.0,37.3848,37.4409,37.2484,37.3527,386700.0
2005-03-15 12:30:00,46.56,46.6,46.3,46.46,139700.0,37.3447,37.3768,37.1362,37.2645,139700.0
2005-03-15 13:00:00,46.46,46.64,46.4,46.49,95200.0,37.2645,37.4089,37.2164,37.2886,95200.0
2005-03-15 13:30:00,46.49,46.75,46.34,46.74,116000.0,37.2886,37.4971,37.1682,37.4891,116000.0
2005-03-15 14:00:00,46.74,47.11,46.69,46.92,223500.0,37.4891,37.7858,37.449,37.6334,223500.0
2005-03-15 14:30:00,46.9,47.03,46.79,46.85,422700.0,37.6174,37.7217,37.5292,37.5773,422700.0
2005-03-15 15:00:00,46.86,46.88,46.78,46.82,104600.0,37.5853,37.6014,37.5212,37.5532,104600.0
2005-03-15 15:30:00,46.82,46.92,46.82,46.84,210700.0,37.5532,37.6334,37.5532,37.5693,210700.0
2005-03-16 09:30:00,46.6,46.9,46.3,46.69,134300.0,37.3768,37.6174,37.1362,37.449,134300.0
2005-03-16 10:00:00,46.7,47.05,46.62,47.01,110700.0,37.457,37.7377,37.3928,37.7056,110700.0
2005-03-16 10:30:00,47.01,47.01,46.8,46.87,114900.0,37.7056,37.7056,37.5372,37.5933,114900.0
2005-03-16 11:00:00,46.87,46.92,46.65,46.78,83500.0,37.5933,37.6334,37.4169,37.5212,83500.0
2005-03-16 11:30:00,46.8,46.85,46.75,46.8,48400.0,37.5372,37.5773,37.4971,37.5372,48400.0
2005-03-16 12:00:00,46.79,46.8,46.65,46.66,93300.0,37.5292,37.5372,37.4169,37.4249,93300.0
2005-03-16 12:30:00,46.66,46.85,46.66,46.85,81500.0,37.4249,37.5773,37.4249,37.5773,81500.0
2005-03-16 13:00:00,46.85,46.9,46.75,46.79,72800.0,37.5773,37.6174,37.4971,37.5292,72800.0
2005-03-16 13:30:00,46.78,46.86,46.74,46.77,98700.0,37.5212,37.5853,37.4891,37.5131,98700.0
2005-03-16 14:00:00,46.76,46.84,46.66,46.83,91800.0,37.5051,37.5693,37.4249,37.5613,91800.0
2005-03-16 14:30:00,46.83,46.83,46.64,46.65,107600.0,37.5613,37.5613,37.4089,37.4169,107600.0
2005-03-16 15:00:00,46.65,46.84,46.62,46.76,158900.0,37.4169,37.5693,37.3928,37.5051,158900.0
2005-03-16 15:30:00,46.78,46.84,46.72,46.79,403400.0,37.5212,37.5693,37.473,37.5292,403400.0
2005-03-17 09:30:00,46.78,46.78,46.3,46.5,195300.0,37.5212,37.5212,37.1362,37.2966,195300.0
2005-03-17 10:00:00,46.51,46.62,46.5,46.53,100800.0,37.3046,37.3928,37.2966,37.3206,100800.0
2005-03-17 10:30:00,46.53,46.67,46.47,46.67,114200.0,37.3206,37.4329,37.2725,37.4329,114200.0
2005-03-17 11:00:00,46.67,46.71,46.56,46.68,61500.0,37.4329,37.465,37.3447,37.4409,61500.0
2005-03-17 11:30:00,46.68,46.86,46.68,46.86,67800.0,37.4409,37.5853,37.4409,37.5853,67800.0
2005-03-17 12:00:00,46.88,46.89,46.8,46.86,52200.0,37.6014,37.6094,37.5372,37.5853,52200.0
2005-03-17 12:30:00,46.86,46.94,46.77,46.88,84300.0,37.5853,37.6495,37.5131,37.6014,84300.0
2005-03-17 13:00:00,46.89,46.93,46.83,46.9,96300.0,37.6094,37.6415,37.5613,37.6174,96300.0
2005-03-17 13:30:00,46.86,47.05,46.86,46.98,97600.0,37.5853,37.7377,37.5853,37.6816,97600.0
2005-03-17 14:00:00,46.97,47.15,46.88,47.11,85300.0,37.6735,37.8179,37.6014,37.7858,85300.0
2005-03-17 14:30:00,47.12,47.5,47.12,47.42,207900.0,37.7939,38.0987,37.7939,38.0345,207900.0
2005-03-17 15:00:00,47.42,47.63,47.42,47.56,183000.0,38.0345,38.2029,38.0345,38.1468,183000.0
2005-03-17 15:30:00,47.57,47.68,47.46,47.51,236300.0,38.1548,38.243,38.0666,38.1067,236300.0
2005-03-18 09:30:00,47.5,47.55,47.24,47.28,573800.0,38.0987,38.1388,37.8901,37.9222,573800.0
2005-03-18 10:00:00,47.28,47.5,47.26,47.45,262600.0,37.9222,38.0987,37.9062,38.0585,262600.0
2005-03-18 10:30:00,47.45,47.74,47.39,47.66,256500.0,38.0585,38.2911,38.0104,38.227,256500.0
2005-03-18 11:00:00,47.66,47.91,47.55,47.7,194600.0,38.227,38.4275,38.1388,38.2591,194600.0
2005-03-18 11:30:00,47.72,47.91,47.56,47.87,104700.0,38.2751,38.4275,38.1468,38.3954,104700.0
2005-03-18 12:00:00,47.88,47.97,47.78,47.87,135100.0,38.4034,38.4756,38.3232,38.3954,135100.0
2005-03-18 12:30:00,47.88,47.88,47.71,47.71,84700.0,38.4034,38.4034,38.2671,38.2671,84700.0
2005-03-18 13:00:00,47.72,47.72,47.53,47.66,123900.0,38.2751,38.2751,38.1227,38.227,123900.0
2005-03-18 13:30:00,47.67,47.71,47.36,47.49,103400.0,38.235,38.2671,37.9864,38.0906,103400.0
2005-03-18 14:00:00,47.51,47.55,47.34,47.39,111800.0,38.1067,38.1388,37.9703,38.0104,111800.0
2005-03-18 14:30:00,47.39,47.51,47.37,47.4,111500.0,38.0104,38.1067,37.9944,38.0184,111500.0
2005-03-18 15:00:00,47.4,47.4,47.1,47.37,198700.0,38.0184,38.0184,37.7778,37.9944,198700.0
2005-03-18 15:30:00,47.36,47.7,47.32,47.49,282500.0,37.9864,38.2591,37.9543,38.0906,282500.0
2005-03-21 09:30:00,47.3,47.7,46.85,47.54,138900.0,37.9382,38.2591,37.5773,38.1307,138900.0
2005-03-21 10:00:00,47.54,47.64,47.46,47.5,86700.0,38.1307,38.2109,38.0666,38.0987,86700.0
2005-03-21 10:30:00,47.5,47.52,47.31,47.5,108900.0,38.0987,38.1147,37.9463,38.0987,108900.0
2005-03-21 11:00:00,47.53,47.53,47.34,47.4,91600.0,38.1227,38.1227,37.9703,38.0184,91600.0
2005-03-21 11:30:00,47.38,47.38,47.25,47.29,61800.0,38.0024,38.0024,37.8981,37.9302,61800.0
2005-03-21 12:00:00,47.28,47.76,47.26,47.6,51500.0,37.9222,38.3072,37.9062,38.1789,51500.0
2005-03-21 12:30:00,47.62,47.62,47.4,47.4,27800.0,38.1949,38.1949,38.0184,38.0184,27800.0
2005-03-21 13:00:00,47.39,47.64,47.38,47.56,50700.0,38.0104,38.2109,38.0024,38.1468,50700.0
2005-03-21 13:30:00,47.55,47.8,47.55,47.63,68700.0,38.1388,38.3393,38.1388,38.2029,68700.0
2005-03-21 14:00:00,47.59,47.65,47.43,47.52,60700.0,38.1708,38.219,38.0425,38.1147,60700.0
2005-03-21 14:30:00,47.54,47.74,47.51,47.71,55200.0,38.1307,38.2911,38.1067,38.2671,55200.0
2005-03-21 15:00:00,47.71,47.78,47.65,47.66,81400.0,38.2671,38.3232,38.219,38.227,81400.0
2005-03-21 15:30:00,47.67,47.71,47.44,47.62,133400.0,38.235,38.2671,38.0505,38.1949,133400.0
2005-03-22 09:30:00,47.45,47.47,47.0,47.03,244300.0,38.0585,38.0746,37.6976,37.7217,244300.0
2005-03-22 10:00:00,47.03,47.05,46.56,46.67,286100.0,37.7217,37.7377,37.3447,37.4329,286100.0
2005-03-22 10:30:00,46.67,46.82,46.62,46.71,180500.0,37.4329,37.5532,37.3928,37.465,180500.0
2005-03-22 11:00:00,46.71,46.71,46.38,46.38,125800.0,37.465,37.465,37.2003,37.2003,125800.0
2005-03-22 11:30:00,46.39,46.4,46.23,46.3,230200.0,37.2083,37.2164,37.08,37.1362,230200.0
2005-03-22 12:00:00,46.29,46.31,46.0,46.25,180300.0,37.1281,37.1442,36.8955,37.0961,180300.0
2005-03-22 12:30:00,46.25,46.61,46.23,46.45,353400.0,37.0961,37.3848,37.08,37.2565,353400.0
2005-03-22 13:00:00,46.45,46.51,46.36,46.5,119000.0,37.2565,37.3046,37.1843,37.2966,119000.0
2005-03-22 13:30:00,46.5,46.52,46.46,46.52,96500.0,37.2966,37.3126,37.2645,37.3126,96500.0
2005-03-22 14:00:00,46.51,46.58,46.19,46.22,211900.0,37.3046,37.3607,37.0479,37.072,211900.0
2005-03-22 14:30:00,46.22,46.35,46.06,46.31,238800.0,37.072,37.1763,36.9437,37.1442,238800.0
2005-03-22 15:00:00,46.31,46.44,46.24,46.36,179700.0,37.1442,37.2484,37.088,37.1843,179700.0
2005-03-22 15:30:00,46.36,46.49,46.07,46.16,279500.0,37.1843,37.2886,36.9517,37.0239,279500.0
2005-03-23 09:30:00,46.17,46.34,45.93,45.96,224100.0,37.0319,37.1682,36.8394,36.8635,224100.0
2005-03-23 10:00:00,45.97,46.13,45.95,46.11,173200.0,36.8715,36.9998,36.8554,36.9838,173200.0
2005-03-23 10:30:00,46.11,46.18,45.9,46.14,200200.0,36.9838,37.0399,36.8153,37.0078,200200.0
2005-03-23 11:00:00,46.12,46.12,45.91,46.03,162900.0,36.9918,36.9918,36.8233,36.9196,162900.0
2005-03-23 11:30:00,46.03,46.25,45.95,46.21,86600.0,36.9196,37.0961,36.8554,37.064,86600.0
2005-03-23 12:00:00,46.21,46.29,46.12,46.22,75000.0,37.064,37.1281,36.9918,37.072,75000.0
2005-03-23 12:30:00,46.21,46.28,46.2,46.21,66200.0,37.064,37.1201,37.056,37.064,66200.0
2005-03-23 13:00:00,46.21,46.22,45.98,45.99,119300.0,37.064,37.072,36.8795,36.8875,119300.0
2005-03-23 13:30:00,45.98,46.18,45.98,46.07,61300.0,36.8795,37.0399,36.8795,36.9517,61300.0
2005-03-23 14:00:00,46.07,46.19,45.98,46.02,96700.0,36.9517,37.0479,36.8795,36.9116,96700.0
2005-03-23 14:30:00,46.01,46.02,45.8,45.81,123600.0,36.9036,36.9116,36.7351,36.7431,123600.0
2005-03-23 15:00:00,45.81,46.0,45.76,45.85,143000.0,36.7431,36.8955,36.703,36.7752,143000.0
2005-03-23 15:30:00,45.85,45.93,45.77,45.81,194700.0,36.7752,36.8394,36.7111,36.7431,194700.0
2005-03-24 09:30:00,46.29,46.33,45.5,45.83,354000.0,37.1281,37.1602,36.4945,36.7592,354000.0
2005-03-24 10:00:00,45.83,45.98,45.75,45.88,124500.0,36.7592,36.8795,36.695,36.7993,124500.0
2005-03-24 10:30:00,45.84,45.95,45.67,45.74,93300.0,36.7672,36.8554,36.6308,36.687,93300.0
2005-03-24 11:00:00,45.73,45.77,45.55,45.63,103900.0,36.679,36.7111,36.5346,36.5988,103900.0
2005-03-24 11:30:00,45.66,45.77,45.6,45.71,84900.0,36.6228,36.7111,36.5747,36.6629,84900.0
2005-03-24 12:00:00,45.71,45.87,45.71,45.74,63700.0,36.6629,36.7913,36.6629,36.687,63700.0
2005-03-24 12:30:00,45.75,45.87,45.71,45.79,71600.0,36.695,36.7913,36.6629,36.7271,71600.0
2005-03-24 13:00:00,45.78,45.82,45.71,45.76,75300.0,36.7191,36.7512,36.6629,36.703,75300.0
2005-03-24 13:30:00,45.77,45.87,45.7,45.75,78700.0,36.7111,36.7913,36.6549,36.695,78700.0
2005-03-24 14:00:00,45.75,45.89,45.7,45.71,90300.0,36.695,36.8073,36.6549,36.6629,90300.0
2005-03-24 14:30:00,45.71,45.8,45.68,45.78,107500.0,36.6629,36.7351,36.6389,36.7191,107500.0
2005-03-24 15:00:00,45.78,45.8,45.6,45.74,150500.0,36.7191,36.7351,36.5747,36.687,150500.0
2005-03-24 15:30:00,45.75,45.82,45.65,45.67,156100.0,36.695,36.7512,36.6148,36.6308,156100.0
2005-03-28 09:30:00,46.15,46.15,45.75,46.08,137300.0,37.0158,37.0158,36.695,36.9597,137300.0
2005-03-28 10:00:00,46.09,46.34,46.03,46.24,178300.0,36.9677,37.1682,36.9196,37.088,178300.0
2005-03-28 10:30:00,46.25,46.52,46.23,46.41,176100.0,37.0961,37.3126,37.08,37.2244,176100.0
2005-03-28 11:00:00,46.45,46.7,46.42,46.5,189100.0,37.2565,37.457,37.2324,37.2966,189100.0
2005-03-28 11:30:00,46.51,46.63,46.48,46.55,85600.0,37.3046,37.4008,37.2805,37.3367,85600.0
2005-03-28 12:00:00,46.55,46.55,46.37,46.4,173100.0,37.3367,37.3367,37.1923,37.2164,173100.0
2005-03-28 12:30:00,46.39,46.45,46.36,46.39,129300.0,37.2083,37.2565,37.1843,37.2083,129300.0
2005-03-28 13:00:00,46.38,46.5,46.36,46.4,94700.0,37.2003,37.2966,37.1843,37.2164,94700.0
2005-03-28 13:30:00,46.38,46.51,46.38,46.46,159700.0,37.2003,37.3046,37.2003,37.2645,159700.0
2005-03-28 14:00:00,46.45,46.69,46.3,46.69,190200.0,37.2565,37.449,37.1362,37.449,190200.0
2005-03-28 14:30:00,46.68,46.88,46.62,46.84,194300.0,37.4409,37.6014,37.3928,37.5693,194300.0
2005-03-28 15:00:00,46.84,47.21,46.83,47.2,263900.0,37.5693,37.866,37.5613,37.858,263900.0
2005-03-28 15:30:00,47.2,47.21,46.77,46.85,321400.0,37.858,37.866,37.5131,37.5773,321400.0
2005-03-29 09:30:00,46.7,47.0,46.35,46.49,171100.0,37.457,37.6976,37.1763,37.2886,171100.0
2005-03-29 10:00:00,46.49,46.93,46.44,46.86,116400.0,37.2886,37.6415,37.2484,37.5853,116400.0
2005-03-29 10:30:00,46.87,46.98,46.76,46.95,75800.0,37.5933,37.6816,37.5051,37.6575,75800.0
2005-03-29 11:00:00,46.96,47.12,46.95,47.07,91200.0,37.6655,37.7939,37.6575,37.7538,91200.0
2005-03-29 11:30:00,47.07,47.1,47.0,47.1,67200.0,37.7538,37.7778,37.6976,37.7778,67200.0
2005-03-29 12:00:00,47.12,47.22,47.12,47.19,99900.0,37.7939,37.8741,37.7939,37.85,99900.0
2005-03-29 12:30:00,47.2,47.26,47.16,47.19,92200.0,37.858,37.9062,37.8259,37.85,92200.0
2005-03-29 13:00:00,47.21,47.23,47.0,47.08,149200.0,37.866,37.8821,37.6976,37.7618,149200.0
2005-03-29 13:30:00,47.09,47.23,47.09,47.1,152500.0,37.7698,37.8821,37.7698,37.7778,152500.0
2005-03-29 14:00:00,47.11,47.11,46.99,47.01,124000.0,37.7858,37.7858,37.6896,37.7056,124000.0
2005-03-29 14:30:00,47.02,47.24,46.95,47.2,140500.0,37.7137,37.8901,37.6575,37.858,140500.0
2005-03-29 15:00:00,47.2,47.2,47.08,47.12,177700.0,37.858,37.858,37.7618,37.7939,177700.0
2005-03-29 15:30:00,47.12,47.25,47.09,47.15,216000.0,37.7939,37.8981,37.7698,37.8179,216000.0
2005-03-30 09:30:00,47.25,47.3,46.65,46.82,230900.0,37.8981,37.9382,37.4169,37.5532,230900.0
2005-03-30 10:00:00,46.8,47.28,46.79,47.16,156100.0,37.5372,37.9222,37.5292,37.8259,156100.0
2005-03-30 10:30:00,47.17,47.31,47.12,47.15,98400.0,37.834,37.9463,37.7939,37.8179,98400.0
2005-03-30 11:00:00,47.16,47.21,47.1,47.18,61500.0,37.8259,37.866,37.7778,37.842,61500.0
2005-03-30 11:30:00,47.2,47.46,47.18,47.43,87500.0,37.858,38.0666,37.842,38.0425,87500.0
2005-03-30 12:00:00,47.44,47.6,47.34,47.35,194100.0,38.0505,38.1789,37.9703,37.9783,194100.0
2005-03-30 12:30:00,47.34,47.36,47.31,47.34,40900.0,37.9703,37.9864,37.9463,37.9703,40900.0
2005-03-30 13:00:00,47.34,47.35,47.26,47.29,45000.0,37.9703,37.9783,37.9062,37.9302,45000.0
2005-03-30 13:30:00,47.3,47.33,47.2,47.27,54400.0,37.9382,37.9623,37.858,37.9142,54400.0
2005-03-30 14:00:00,47.28,47.37,47.1,47.15,64100.0,37.9222,37.9944,37.7778,37.8179,64100.0
2005-03-30 14:30:00,47.14,47.27,47.12,47.18,61800.0,37.8099,37.9142,37.7939,37.842,61800.0
2005-03-30 15:00:00,47.18,47.37,47.17,47.27,109100.0,37.842,37.9944,37.834,37.9142,109100.0
2005-03-30 15:30:00,47.28,47.45,47.26,47.38,157400.0,37.9222,38.0585,37.9062,38.0024,157400.0
2005-03-31 09:30:00,44.25,44.29,43.0,44.0,1562000.0,35.4919,35.524,34.4893,35.2914,1562000.0
2005-03-31 10:00:00,43.9,44.2,43.48,43.5,773400.0,35.2112,35.4518,34.8743,34.8903,773400.0
2005-03-31 10:30:00,43.51,43.91,43.4,43.86,538300.0,34.8984,35.2192,34.8101,35.1791,538300.0
2005-03-31 11:00:00,43.86,44.02,43.81,43.97,407100.0,35.1791,35.3074,35.139,35.2673,407100.0
2005-03-31 11:30:00,43.97,44.1,43.91,44.1,257600.0,35.2673,35.3716,35.2192,35.3716,257600.0
2005-03-31 12:00:00,44.1,44.38,44.06,44.26,416800.0,35.3716,35.5962,35.3395,35.4999,416800.0
2005-03-31 12:30:00,44.26,44.38,44.12,44.25,140400.0,35.4999,35.5962,35.3876,35.4919,140400.0
2005-03-31 13:00:00,44.25,44.66,44.25,44.48,536100.0,35.4919,35.8208,35.4919,35.6764,536100.0
2005-03-31 13:30:00,44.47,44.51,44.29,44.35,260400.0,35.6684,35.7004,35.524,35.5721,260400.0
2005-03-31 14:00:00,44.32,44.43,44.2,44.34,259200.0,35.548,35.6363,35.4518,35.5641,259200.0
2005-03-31 14:30:00,44.34,44.43,44.27,44.42,328500.0,35.5641,35.6363,35.5079,35.6283,328500.0
2005-03-31 15:00:00,44.48,44.7,44.44,44.6,510400.0,35.6764,35.8528,35.6443,35.7726,510400.0
2005-03-31 15:30:00,44.6,44.75,44.48,44.62,636600.0,35.7726,35.8929,35.6764,35.7887,636600.0
2005-04-01 09:30:00,44.62,44.95,44.44,44.69,333600.0,35.7887,36.0534,35.6443,35.8448,333600.0
2005-04-01 10:00:00,44.68,44.77,44.51,44.65,499000.0,35.8368,35.909,35.7004,35.8127,499000.0
2005-04-01 10:30:00,44.65,44.65,44.5,44.51,267200.0,35.8127,35.8127,35.6924,35.7004,267200.0
2005-04-01 11:00:00,44.5,44.53,44.38,44.42,249700.0,35.6924,35.7165,35.5962,35.6283,249700.0
2005-04-01 11:30:00,44.43,44.51,44.21,44.39,186800.0,35.6363,35.7004,35.4598,35.6042,186800.0
2005-04-01 12:00:00,44.39,44.55,44.3,44.3,139700.0,35.6042,35.7325,35.532,35.532,139700.0
2005-04-01 12:30:00,44.27,44.29,43.93,43.97,207300.0,35.5079,35.524,35.2352,35.2673,207300.0
2005-04-01 13:00:00,43.95,44.25,43.93,44.03,163800.0,35.2513,35.4919,35.2352,35.3154,163800.0
2005-04-01 13:30:00,44.02,44.02,43.59,43.59,246900.0,35.3074,35.3074,34.9625,34.9625,246900.0
2005-04-01 14:00:00,43.59,43.78,43.51,43.7,171800.0,34.9625,35.1149,34.8984,35.0508,171800.0
2005-04-01 14:30:00,43.69,43.95,43.69,43.74,196700.0,35.0427,35.2513,35.0427,35.0828,196700.0
2005-04-01 15:00:00,43.74,43.99,43.74,43.92,139800.0,35.0828,35.2834,35.0828,35.2272,139800.0
2005-04-01 15:30:00,43.93,44.13,43.91,44.13,328700.0,35.2352,35.3957,35.2192,35.3957,328700.0
2005-04-04 09:30:00,44.1,44.15,43.69,43.79,144100.0,35.3716,35.4117,35.0427,35.1229,144100.0
2005-04-04 10:00:00,43.83,44.12,43.66,43.75,123100.0,35.155,35.3876,35.0187,35.0909,123100.0
2005-04-04 10:30:00,43.76,44.0,43.73,43.92,87600.0,35.0989,35.2914,35.0748,35.2272,87600.0
2005-04-04 11:00:00,43.93,44.13,43.87,43.88,106600.0,35.2352,35.3957,35.1871,35.1951,106600.0
2005-04-04 11:30:00,43.88,44.04,43.81,43.97,71200.0,35.1951,35.3235,35.139,35.2673,71200.0
2005-04-04 12:00:00,43.97,44.0,43.84,43.86,73500.0,35.2673,35.2914,35.163,35.1791,73500.0
2005-04-04 12:30:00,43.85,43.97,43.8,43.8,79600.0,35.1711,35.2673,35.131,35.131,79600.0
2005-04-04 13:00:00,43.8,43.9,43.76,43.86,86300.0,35.131,35.2112,35.0989,35.1791,86300.0
2005-04-04 13:30:00,43.87,44.11,43.82,44.11,75400.0,35.1871,35.3796,35.147,35.3796,75400.0
2005-04-04 14:00:00,44.08,44.3,44.02,44.24,82100.0,35.3555,35.532,35.3074,35.4839,82100.0
2005-04-04 14:30:00,44.24,44.34,44.16,44.3,109300.0,35.4839,35.5641,35.4197,35.532,109300.0
2005-04-04 15:00:00,44.3,44.34,44.19,44.24,105500.0,35.532,35.5641,35.4438,35.4839,105500.0
2005-04-04 15:30:00,44.23,44.28,44.12,44.19,144800.0,35.4759,35.516,35.3876,35.4438,144800.0
2005-04-05 09:30:00,44.2,44.66,44.1,44.65,291900.0,35.4518,35.8208,35.3716,35.8127,291900.0
2005-04-05 10:00:00,44.65,44.9,44.51,44.62,112700.0,35.8127,36.0133,35.7004,35.7887,112700.0
2005-04-05 10:30:00,44.62,44.9,44.6,44.74,144700.0,35.7887,36.0133,35.7726,35.8849,144700.0
2005-04-05 11:00:00,44.74,44.75,44.59,44.68,84400.0,35.8849,35.8929,35.7646,35.8368,84400.0
2005-04-05 11:30:00,44.67,44.79,44.6,44.79,75400.0,35.8288,35.925,35.7726,35.925,75400.0
2005-04-05 12:00:00,44.8,44.98,44.76,44.96,88700.0,35.933,36.0774,35.901,36.0614,88700.0
2005-04-05 12:30:00,44.95,44.97,44.85,44.92,90400.0,36.0534,36.0694,35.9731,36.0293,90400.0
2005-04-05 13:00:00,44.9,45.07,44.9,44.98,108200.0,36.0133,36.1496,36.0133,36.0774,108200.0
2005-04-05 13:30:00,44.98,45.15,44.92,45.15,99100.0,36.0774,36.2138,36.0293,36.2138,99100.0
2005-04-05 14:00:00,45.12,45.24,44.8,44.97,129700.0,36.1897,36.286,35.933,36.0694,129700.0
2005-04-05 14:30:00,44.97,45.08,44.91,45.0,129200.0,36.0694,36.1576,36.0213,36.0935,129200.0
2005-04-05 15:00:00,45.01,45.02,44.88,44.91,252700.0,36.1015,36.1095,35.9972,36.0213,252700.0
2005-04-05 15:30:00,44.91,44.99,44.85,44.95,274700.0,36.0213,36.0854,35.9731,36.0534,274700.0
2005-04-06 09:30:00,45.1,45.54,45.04,45.47,126100.0,36.1737,36.5266,36.1255,36.4704,126100.0
2005-04-06 10:00:00,45.47,45.82,45.44,45.75,178800.0,36.4704,36.7512,36.4464,36.695,178800.0
2005-04-06 10:30:00,45.78,46.25,45.74,46.24,317200.0,36.7191,37.0961,36.687,37.088,317200.0
2005-04-06 11:00:00,46.24,46.25,45.87,46.1,189500.0,37.088,37.0961,36.7913,36.9757,189500.0
2005-04-06 11:30:00,46.1,46.35,46.05,46.3,178700.0,36.9757,37.1763,36.9356,37.1362,178700.0
2005-04-06 12:00:00,46.31,46.31,46.01,46.1,118100.0,37.1442,37.1442,36.9036,36.9757,118100.0
2005-04-06 12:30:00,46.09,46.17,46.01,46.08,81700.0,36.9677,37.0319,36.9036,36.9597,81700.0
2005-04-06 13:00:00,46.09,46.17,46.04,46.05,110200.0,36.9677,37.0319,36.9276,36.9356,110200.0
2005-04-06 13:30:00,46.05,46.05,45.78,45.94,187500.0,36.9356,36.9356,36.7191,36.8474,187500.0
2005-04-06 14:00:00,45.91,46.16,45.85,46.14,325100.0,36.8233,37.0239,36.7752,37.0078,325100.0
2005-04-06 14:30:00,46.14,46.19,46.03,46.1,163400.0,37.0078,37.0479,36.9196,36.9757,163400.0
2005-04-06 15:00:00,46.08,46.26,46.04,46.05,340800.0,36.9597,37.1041,36.9276,36.9356,340800.0
2005-04-06 15:30:00,46.06,46.32,45.92,45.97,574600.0,36.9437,37.1522,36.8314,36.8715,574600.0
2005-04-07 09:30:00,45.94,46.0,45.6,45.86,153400.0,36.8474,36.8955,36.5747,36.7832,153400.0
2005-04-07 10:00:00,45.87,46.35,45.85,46.26,130700.0,36.7913,37.1763,36.7752,37.1041,130700.0
2005-04-07 10:30:00,46.26,46.46,46.23,46.25,170700.0,37.1041,37.2645,37.08,37.0961,170700.0
2005-04-07 11:00:00,46.23,46.36,45.98,46.05,104800.0,37.08,37.1843,36.8795,36.9356,104800.0
2005-04-07 11:30:00,46.04,46.07,45.81,45.87,91400.0,36.9276,36.9517,36.7431,36.7913,91400.0
2005-04-07 12:00:00,45.85,46.0,45.81,46.0,82500.0,36.7752,36.8955,36.7431,36.8955,82500.0
2005-04-07 12:30:00,45.98,46.06,45.93,45.95,69300.0,36.8795,36.9437,36.8394,36.8554,69300.0
2005-04-07 13:00:00,45.94,46.01,45.84,46.0,70100.0,36.8474,36.9036,36.7672,36.8955,70100.0
2005-04-07 13:30:00,46.01,46.06,45.8,45.84,64500.0,36.9036,36.9437,36.7351,36.7672,64500.0
2005-04-07 14:00:00,45.84,45.98,45.79,45.95,75800.0,36.7672,36.8795,36.7271,36.8554,75800.0
2005-04-07 14:30:00,45.96,46.1,45.9,46.06,89400.0,36.8635,36.9757,36.8153,36.9437,89400.0
2005-04-07 15:00:00,46.06,46.1,45.94,46.04,77600.0,36.9437,36.9757,36.8474,36.9276,77600.0
2005-04-07 15:30:00,46.05,46.06,45.86,46.03,124000.0,36.9356,36.9437,36.7832,36.9196,124000.0
2005-04-08 09:30:00,46.15,46.25,45.65,45.88,103500.0,37.0158,37.0961,36.6148,36.7993,103500.0
2005-04-08 10:00:00,45.87,45.88,45.35,45.35,103000.0,36.7913,36.7993,36.3742,36.3742,103000.0
2005-04-08 10:30:00,45.32,45.76,45.31,45.72,73300.0,36.3501,36.703,36.3421,36.671,73300.0
2005-04-08 11:00:00,45.7,45.84,45.52,45.54,66900.0,36.6549,36.7672,36.5105,36.5266,66900.0
2005-04-08 11:30:00,45.51,45.57,45.45,45.49,62500.0,36.5025,36.5506,36.4544,36.4865,62500.0
2005-04-08 12:00:00,45.5,45.76,45.5,45.76,73200.0,36.4945,36.703,36.4945,36.703,73200.0
2005-04-08 12:30:00,45.76,45.76,45.6,45.6,30600.0,36.703,36.703,36.5747,36.5747,30600.0
2005-04-08 13:00:00,45.59,45.75,45.59,45.67,39100.0,36.5667,36.695,36.5667,36.6308,39100.0
2005-04-08 13:30:00,45.68,45.68,45.58,45.59,49200.0,36.6389,36.6389,36.5587,36.5667,49200.0
2005-04-08 14:00:00,45.57,45.58,45.37,45.42,101000.0,36.5506,36.5587,36.3902,36.4303,101000.0
2005-04-08 14:30:00,45.42,45.62,45.42,45.6,51000.0,36.4303,36.5907,36.4303,36.5747,51000.0
2005-04-08 15:00:00,45.6,45.65,45.41,45.52,99200.0,36.5747,36.6148,36.4223,36.5105,99200.0
2005-04-08 15:30:00,45.5,45.71,45.48,45.58,204400.0,36.4945,36.6629,36.4785,36.5587,204400.0
2005-04-11 09:30:00,45.82,46.15,45.69,45.71,124100.0,36.7512,37.0158,36.6469,36.6629,124100.0
2005-04-11 10:00:00,45.71,45.82,45.56,45.82,69200.0,36.6629,36.7512,36.5426,36.7512,69200.0
2005-04-11 10:30:00,45.82,46.0,45.81,45.98,90100.0,36.7512,36.8955,36.7431,36.8795,90100.0
2005-04-11 11:00:00,45.97,46.03,45.89,45.94,138000.0,36.8715,36.9196,36.8073,36.8474,138000.0
2005-04-11 11:30:00,45.95,46.04,45.91,45.99,60900.0,36.8554,36.9276,36.8233,36.8875,60900.0
2005-04-11 12:00:00,45.99,46.11,45.99,46.1,71000.0,36.8875,36.9838,36.8875,36.9757,71000.0
2005-04-11 12:30:00,46.1,46.14,45.99,46.05,31100.0,36.9757,37.0078,36.8875,36.9356,31100.0
2005-04-11 13:00:00,46.06,46.14,45.83,45.96,36900.0,36.9437,37.0078,36.7592,36.8635,36900.0
2005-04-11 13:30:00,45.95,45.99,45.75,45.77,26600.0,36.8554,36.8875,36.695,36.7111,26600.0
2005-04-11 14:00:00,45.78,45.9,45.7,45.71,21200.0,36.7191,36.8153,36.6549,36.6629,21200.0
2005-04-11 14:30:00,45.71,45.91,45.71,45.79,73800.0,36.6629,36.8233,36.6629,36.7271,73800.0
2005-04-11 15:00:00,45.78,45.78,45.65,45.68,82200.0,36.7191,36.7191,36.6148,36.6389,82200.0
2005-04-11 15:30:00,45.69,45.7,45.6,45.63,120700.0,36.6469,36.6549,36.5747,36.5988,120700.0
2005-04-12 09:30:00,45.43,45.43,44.77,45.06,160000.0,36.4384,36.4384,35.909,36.1416,160000.0
2005-04-12 10:00:00,45.06,45.3,45.03,45.3,70600.0,36.1416,36.3341,36.1175,36.3341,70600.0
2005-04-12 10:30:00,45.3,45.4,45.08,45.11,81700.0,36.3341,36.4143,36.1576,36.1817,81700.0
2005-04-12 11:00:00,45.11,45.17,45.0,45.15,68800.0,36.1817,36.2298,36.0935,36.2138,68800.0
2005-04-12 11:30:00,45.15,45.23,45.15,45.21,53700.0,36.2138,36.2779,36.2138,36.2619,53700.0
2005-04-12 12:00:00,45.21,45.29,45.19,45.28,39900.0,36.2619,36.3261,36.2459,36.318,39900.0
2005-04-12 12:30:00,45.26,45.32,45.2,45.29,33100.0,36.302,36.3501,36.2539,36.3261,33100.0
2005-04-12 13:00:00,45.3,45.43,45.29,45.38,65300.0,36.3341,36.4384,36.3261,36.3982,65300.0
2005-04-12 13:30:00,45.38,45.43,45.28,45.28,84300.0,36.3982,36.4384,36.318,36.318,84300.0
2005-04-12 14:00:00,45.27,45.77,45.18,45.57,127300.0,36.31,36.7111,36.2378,36.5506,127300.0
2005-04-12 14:30:00,45.6,45.73,45.54,45.65,170200.0,36.5747,36.679,36.5266,36.6148,170200.0
2005-04-12 15:00:00,45.65,45.9,45.61,45.74,139900.0,36.6148,36.8153,36.5827,36.687,139900.0
2005-04-12 15:30:00,45.74,45.8,45.61,45.69,134700.0,36.687,36.7351,36.5827,36.6469,134700.0
2005-04-13 09:30:00,45.67,46.2,45.64,45.91,98800.0,36.6308,37.056,36.6068,36.8233,98800.0
2005-04-13 10:00:00,45.92,45.95,45.85,45.95,47500.0,36.8314,36.8554,36.7752,36.8554,47500.0
2005-04-13 10:30:00,45.98,46.2,45.92,46.02,196900.0,36.8795,37.056,36.8314,36.9116,196900.0
2005-04-13 11:00:00,46.02,46.05,45.9,46.02,60800.0,36.9116,36.9356,36.8153,36.9116,60800.0
2005-04-13 11:30:00,46.02,46.09,46.01,46.05,26800.0,36.9116,36.9677,36.9036,36.9356,26800.0
2005-04-13 12:00:00,46.04,46.04,45.88,45.96,42500.0,36.9276,36.9276,36.7993,36.8635,42500.0
2005-04-13 12:30:00,45.96,45.96,45.83,45.96,35900.0,36.8635,36.8635,36.7592,36.8635,35900.0
2005-04-13 13:00:00,45.96,45.96,45.67,45.71,48800.0,36.8635,36.8635,36.6308,36.6629,48800.0
2005-04-13 13:30:00,45.7,45.7,45.35,45.4,94600.0,36.6549,36.6549,36.3742,36.4143,94600.0
2005-04-13 14:00:00,45.41,45.46,45.28,45.3,76200.0,36.4223,36.4624,36.318,36.3341,76200.0
2005-04-13 14:30:00,45.3,45.35,45.01,45.07,124400.0,36.3341,36.3742,36.1015,36.1496,124400.0
2005-04-13 15:00:00,45.07,45.15,45.01,45.06,113900.0,36.1496,36.2138,36.1015,36.1416,113900.0
2005-04-13 15:30:00,45.06,45.22,45.03,45.1,125700.0,36.1416,36.2699,36.1175,36.1737,125700.0
2005-04-14 09:30:00,45.22,45.37,44.95,45.32,162500.0,36.2699,36.3902,36.0534,36.3501,162500.0
2005-04-14 10:00:00,45.36,45.45,45.25,45.33,144600.0,36.3822,36.4544,36.294,36.3581,144600.0
2005-04-14 10:30:00,45.33,45.52,45.2,45.46,66600.0,36.3581,36.5105,36.2539,36.4624,66600.0
2005-04-14 11:00:00,45.46,45.72,45.38,45.54,86800.0,36.4624,36.671,36.3982,36.5266,86800.0
2005-04-14 11:30:00,45.54,45.61,45.42,45.6,90200.0,36.5266,36.5827,36.4303,36.5747,90200.0
2005-04-14 12:00:00,45.57,45.73,45.52,45.72,144100.0,36.5506,36.679,36.5105,36.671,144100.0
2005-04-14 12:30:00,45.73,46.01,45.72,45.91,128000.0,36.679,36.9036,36.671,36.8233,128000.0
2005-04-14 13:00:00,45.92,46.05,45.91,46.0,194700.0,36.8314,36.9356,36.8233,36.8955,194700.0
2005-04-14 13:30:00,45.99,46.16,45.8,45.81,169000.0,36.8875,37.0239,36.7351,36.7431,169000.0
2005-04-14 14:00:00,45.8,45.97,45.77,45.89,132000.0,36.7351,36.8715,36.7111,36.8073,132000.0
2005-04-14 14:30:00,45.94,45.96,45.86,45.93,115400.0,36.8474,36.8635,36.7832,36.8394,115400.0
2005-04-14 15:00:00,45.93,45.98,45.8,45.95,161900.0,36.8394,36.8795,36.7351,36.8554,161900.0
2005-04-14 15:30:00,45.95,45.97,45.68,45.87,213700.0,36.8554,36.8715,36.6389,36.7913,213700.0
2005-04-15 09:30:00,45.8,45.86,45.52,45.82,254100.0,36.7351,36.7832,36.5105,36.7512,254100.0
2005-04-15 10:00:00,45.81,46.13,45.81,46.13,208200.0,36.7431,36.9998,36.7431,36.9998,208200.0
2005-04-15 10:30:00,46.13,46.46,46.13,46.4,232600.0,36.9998,37.2645,36.9998,37.2164,232600.0
2005-04-15 11:00:00,46.41,46.44,46.12,46.23,98300.0,37.2244,37.2484,36.9918,37.08,98300.0
2005-04-15 11:30:00,46.24,46.43,45.97,46.43,110500.0,37.088,37.2404,36.8715,37.2404,110500.0
2005-04-15 12:00:00,46.44,46.5,46.29,46.44,149200.0,37.2484,37.2966,37.1281,37.2484,149200.0
2005-04-15 12:30:00,46.41,46.61,46.32,46.32,177600.0,37.2244,37.3848,37.1522,37.1522,177600.0
2005-04-15 13:00:00,46.32,46.53,46.28,46.44,164800.0,37.1522,37.3206,37.1201,37.2484,164800.0
2005-04-15 13:30:00,46.45,46.78,46.42,46.53,183600.0,37.2565,37.5212,37.2324,37.3206,183600.0
2005-04-15 14:00:00,46.55,46.68,46.44,46.44,99300.0,37.3367,37.4409,37.2484,37.2484,99300.0
2005-04-15 14:30:00,46.44,46.47,46.25,46.39,167400.0,37.2484,37.2725,37.0961,37.2083,167400.0
2005-04-15 15:00:00,46.39,46.48,46.3,46.31,156900.0,37.2083,37.2805,37.1362,37.1442,156900.0
2005-04-15 15:30:00,46.31,46.5,46.16,46.31,260000.0,37.1442,37.2966,37.0239,37.1442,260000.0
2005-04-18 09:30:00,46.29,46.48,46.2,46.36,182300.0,37.1281,37.2805,37.056,37.1843,182300.0
2005-04-18 10:00:00,46.35,46.52,46.1,46.3,275500.0,37.1763,37.3126,36.9757,37.1362,275500.0
2005-04-18 10:30:00,46.3,46.31,45.9,46.07,100700.0,37.1362,37.1442,36.8153,36.9517,100700.0
2005-04-18 11:00:00,46.08,46.26,45.98,45.99,89900.0,36.9597,37.1041,36.8795,36.8875,89900.0
2005-04-18 11:30:00,45.98,46.01,45.75,45.89,89400.0,36.8795,36.9036,36.695,36.8073,89400.0
2005-04-18 12:00:00,45.88,45.93,45.8,45.87,57500.0,36.7993,36.8394,36.7351,36.7913,57500.0
2005-04-18 12:30:00,45.88,46.21,45.85,46.13,61000.0,36.7993,37.064,36.7752,36.9998,61000.0
2005-04-18 13:00:00,46.12,46.3,46.05,46.26,96800.0,36.9918,37.1362,36.9356,37.1041,96800.0
2005-04-18 13:30:00,46.23,46.24,45.92,45.94,84600.0,37.08,37.088,36.8314,36.8474,84600.0
2005-04-18 14:00:00,45.92,46.05,45.9,45.98,94900.0,36.8314,36.9356,36.8153,36.8795,94900.0
2005-04-18 14:30:00,45.96,46.22,45.94,46.2,136300.0,36.8635,37.072,36.8474,37.056,136300.0
2005-04-18 15:00:00,46.23,46.36,46.17,46.31,99200.0,37.08,37.1843,37.0319,37.1442,99200.0
2005-04-18 15:30:00,46.31,46.42,46.2,46.27,127900.0,37.1442,37.2324,37.056,37.1121,127900.0
2005-04-19 09:30:00,47.05,47.27,46.27,46.35,227000.0,37.7377,37.9142,37.1121,37.1763,227000.0
2005-04-19 10:00:00,46.35,46.65,46.13,46.13,131500.0,37.1763,37.4169,36.9998,36.9998,131500.0
2005-04-19 10:30:00,46.16,46.41,45.77,46.05,95800.0,37.0239,37.2244,36.7111,36.9356,95800.0
2005-04-19 11:00:00,46.05,46.31,45.99,46.17,138000.0,36.9356,37.1442,36.8875,37.0319,138000.0
2005-04-19 11:30:00,46.16,46.5,46.08,46.35,190400.0,37.0239,37.2966,36.9597,37.1763,190400.0
2005-04-19 12:00:00,46.35,46.47,46.24,46.26,204700.0,37.1763,37.2725,37.088,37.1041,204700.0
2005-04-19 12:30:00,46.26,46.3,46.08,46.3,80800.0,37.1041,37.1362,36.9597,37.1362,80800.0
2005-04-19 13:00:00,46.3,46.44,46.19,46.26,141900.0,37.1362,37.2484,37.0479,37.1041,141900.0
2005-04-19 13:30:00,46.26,46.5,46.25,46.34,138500.0,37.1041,37.2966,37.0961,37.1682,138500.0
2005-04-19 14:00:00,46.33,46.37,46.24,46.26,74200.0,37.1602,37.1923,37.088,37.1041,74200.0
2005-04-19 14:30:00,46.24,46.47,46.23,46.38,92400.0,37.088,37.2725,37.08,37.2003,92400.0
2005-04-19 15:00:00,46.38,46.64,46.25,46.35,204600.0,37.2003,37.4089,37.0961,37.1763,204600.0
2005-04-19 15:30:00,46.38,46.79,46.27,46.59,284200.0,37.2003,37.5292,37.1121,37.3688,284200.0
2005-04-20 09:30:00,47.0,47.89,46.92,47.65,493800.0,37.6976,38.4115,37.6334,38.219,493800.0
2005-04-20 10:00:00,47.65,47.83,47.52,47.83,221700.0,38.219,38.3633,38.1147,38.3633,221700.0
2005-04-20 10:30:00,47.77,47.87,47.52,47.81,294100.0,38.3152,38.3954,38.1147,38.3473,294100.0
2005-04-20 11:00:00,47.81,48.0,47.7,47.84,304800.0,38.3473,38.4997,38.2591,38.3714,304800.0
2005-04-20 11:30:00,47.85,48.91,47.83,48.5,246000.0,38.3794,39.2296,38.3633,38.9007,246000.0
2005-04-20 12:00:00,48.5,49.05,48.5,48.95,552500.0,38.9007,39.3419,38.9007,39.2617,552500.0
2005-04-20 12:30:00,48.95,49.2,48.63,48.65,273700.0,39.2617,39.4622,39.005,39.021,273700.0
2005-04-20 13:00:00,48.66,48.9,48.6,48.7,136200.0,39.0291,39.2216,38.9809,39.0611,136200.0
2005-04-20 13:30:00,48.7,48.89,48.65,48.8,145300.0,39.0611,39.2135,39.021,39.1414,145300.0
2005-04-20 14:00:00,48.79,48.85,48.59,48.63,347300.0,39.1333,39.1815,38.9729,39.005,347300.0
2005-04-20 14:30:00,48.63,48.97,48.46,48.9,312500.0,39.005,39.2777,38.8686,39.2216,312500.0
2005-04-20 15:00:00,48.91,48.95,48.61,48.69,279500.0,39.2296,39.2617,38.989,39.0531,279500.0
2005-04-20 15:30:00,48.68,48.8,48.26,48.35,418900.0,39.0451,39.1414,38.7082,38.7804,418900.0
2005-04-21 09:30:00,48.9,48.9,48.25,48.6,219400.0,39.2216,39.2216,38.7002,38.9809,219400.0
2005-04-21 10:00:00,48.6,48.72,48.33,48.54,78800.0,38.9809,39.0772,38.7644,38.9328,78800.0
2005-04-21 10:30:00,48.53,48.75,48.4,48.6,71900.0,38.9248,39.1012,38.8205,38.9809,71900.0
2005-04-21 11:00:00,48.56,48.56,48.1,48.17,91100.0,38.9489,38.9489,38.5799,38.636,91100.0
2005-04-21 11:30:00,48.17,48.33,48.1,48.32,83700.0,38.636,38.7644,38.5799,38.7564,83700.0
2005-04-21 12:00:00,48.31,48.59,48.31,48.58,94100.0,38.7483,38.9729,38.7483,38.9649,94100.0
2005-04-21 12:30:00,48.58,48.83,48.52,48.71,118600.0,38.9649,39.1654,38.9168,39.0692,118600.0
2005-04-21 13:00:00,48.73,48.87,48.56,48.75,122200.0,39.0852,39.1975,38.9489,39.1012,122200.0
2005-04-21 13:30:00,48.77,48.83,48.64,48.83,86200.0,39.1173,39.1654,39.013,39.1654,86200.0
2005-04-21 14:00:00,48.8,48.95,48.72,48.77,84200.0,39.1414,39.2617,39.0772,39.1173,84200.0
2005-04-21 14:30:00,48.76,48.83,48.67,48.83,50800.0,39.1093,39.1654,39.0371,39.1654,50800.0
2005-04-21 15:00:00,48.87,48.93,48.68,48.9,153300.0,39.1975,39.2456,39.0451,39.2216,153300.0
2005-04-21 15:30:00,48.9,48.91,48.59,48.81,168200.0,39.2216,39.2296,38.9729,39.1494,168200.0
2005-04-22 09:30:00,48.83,48.95,48.5,48.93,131500.0,39.1654,39.2617,38.9007,39.2456,131500.0
2005-04-22 10:00:00,48.93,49.27,48.76,48.95,153500.0,39.2456,39.5183,39.1093,39.2617,153500.0
2005-04-22 10:30:00,48.92,48.95,48.74,48.83,111400.0,39.2376,39.2617,39.0932,39.1654,111400.0
2005-04-22 11:00:00,48.81,48.95,48.69,48.91,120000.0,39.1494,39.2617,39.0531,39.2296,120000.0
2005-04-22 11:30:00,48.9,48.9,48.54,48.54,111400.0,39.2216,39.2216,38.9328,38.9328,111400.0
2005-04-22 12:00:00,48.53,48.53,48.4,48.44,133900.0,38.9248,38.9248,38.8205,38.8526,133900.0
2005-04-22 12:30:00,48.45,48.59,48.36,48.36,106200.0,38.8606,38.9729,38.7884,38.7884,106200.0
2005-04-22 13:00:00,48.37,48.6,48.36,48.52,100200.0,38.7965,38.9809,38.7884,38.9168,100200.0
2005-04-22 13:30:00,48.5,48.62,48.47,48.61,75000.0,38.9007,38.997,38.8767,38.989,75000.0
2005-04-22 14:00:00,48.61,48.61,48.44,48.54,113600.0,38.989,38.989,38.8526,38.9328,113600.0
2005-04-22 14:30:00,48.54,48.56,48.22,48.3,167300.0,38.9328,38.9489,38.6761,38.7403,167300.0
2005-04-22 15:00:00,48.29,48.48,48.09,48.1,187700.0,38.7323,38.8847,38.5719,38.5799,187700.0
2005-04-22 15:30:00,48.07,48.58,48.01,48.31,303200.0,38.5558,38.9649,38.5077,38.7483,303200.0
2005-04-25 09:30:00,48.48,48.71,48.18,48.34,180800.0,38.8847,39.0692,38.6441,38.7724,180800.0
2005-04-25 10:00:00,48.35,49.19,48.31,48.6,175700.0,38.7804,39.4542,38.7483,38.9809,175700.0
2005-04-25 10:30:00,48.6,48.7,48.41,48.49,124600.0,38.9809,39.0611,38.8285,38.8927,124600.0
2005-04-25 11:00:00,48.48,48.63,48.42,48.48,106100.0,38.8847,39.005,38.8366,38.8847,106100.0
2005-04-25 11:30:00,48.49,49.02,48.44,48.76,168200.0,38.8927,39.3178,38.8526,39.1093,168200.0
2005-04-25 12:00:00,48.76,48.79,48.55,48.78,50900.0,39.1093,39.1333,38.9408,39.1253,50900.0
2005-04-25 12:30:00,48.81,48.87,48.73,48.74,29800.0,39.1494,39.1975,39.0852,39.0932,29800.0
2005-04-25 13:00:00,48.73,48.8,48.59,48.77,77800.0,39.0852,39.1414,38.9729,39.1173,77800.0
2005-04-25 13:30:00,48.77,48.87,48.58,48.64,66900.0,39.1173,39.1975,38.9649,39.013,66900.0
2005-04-25 14:00:00,48.64,48.67,48.52,48.65,88600.0,39.013,39.0371,38.9168,39.021,88600.0
2005-04-25 14:30:00,48.64,48.9,48.62,48.7,104700.0,39.013,39.2216,38.997,39.0611,104700.0
2005-04-25 15:00:00,48.71,48.71,48.43,48.6,82100.0,39.0692,39.0692,38.8446,38.9809,82100.0
2005-04-25 15:30:00,48.6,48.91,48.59,48.9,201700.0,38.9809,39.2296,38.9729,39.2216,201700.0
2005-04-26 09:30:00,49.09,50.95,49.03,50.7,580200.0,39.374,40.8658,39.3258,40.6653,580200.0
2005-04-26 10:00:00,50.69,50.73,49.93,49.93,432500.0,40.6573,40.6894,40.0477,40.0477,432500.0
2005-04-26 10:30:00,49.93,50.0,49.81,49.89,214900.0,40.0477,40.1038,39.9514,40.0156,214900.0
2005-04-26 11:00:00,49.89,50.0,49.68,49.7,174800.0,40.0156,40.1038,39.8472,39.8632,174800.0
2005-04-26 11:30:00,49.69,49.9,49.05,49.09,191200.0,39.8552,40.0236,39.3419,39.374,191200.0
2005-04-26 12:00:00,49.1,49.2,49.01,49.08,111000.0,39.382,39.4622,39.3098,39.3659,111000.0
2005-04-26 12:30:00,49.06,49.07,48.75,48.96,200100.0,39.3499,39.3579,39.1012,39.2697,200100.0
2005-04-26 13:00:00,48.95,48.97,48.75,48.76,159400.0,39.2617,39.2777,39.1012,39.1093,159400.0
2005-04-26 13:30:00,48.75,49.2,48.7,49.11,204500.0,39.1012,39.4622,39.0611,39.39,204500.0
2005-04-26 14:00:00,49.09,49.09,48.81,48.94,165700.0,39.374,39.374,39.1494,39.2536,165700.0
2005-04-26 14:30:00,48.94,49.23,48.9,49.02,233700.0,39.2536,39.4862,39.2216,39.3178,233700.0
2005-04-26 15:00:00,49.02,49.42,49.02,49.21,244200.0,39.3178,39.6386,39.3178,39.4702,244200.0
2005-04-26 15:30:00,49.21,49.22,48.87,49.0,238500.0,39.4702,39.4782,39.1975,39.3018,238500.0
2005-04-27 09:30:00,48.88,49.03,48.39,48.71,93200.0,39.2055,39.3258,38.8125,39.0692,93200.0
2005-04-27 10:00:00,48.67,49.08,48.66,49.01,71900.0,39.0371,39.3659,39.0291,39.3098,71900.0
2005-04-27 10:30:00,49.05,49.35,49.05,49.35,183400.0,39.3419,39.5825,39.3419,39.5825,183400.0
2005-04-27 11:00:00,49.35,49.4,49.1,49.25,150300.0,39.5825,39.6226,39.382,39.5023,150300.0
2005-04-27 11:30:00,49.25,49.28,49.14,49.19,53300.0,39.5023,39.5263,39.4141,39.4542,53300.0
2005-04-27 12:00:00,49.19,49.45,49.19,49.28,48300.0,39.4542,39.6627,39.4542,39.5263,48300.0
2005-04-27 12:30:00,49.29,49.29,49.17,49.22,43300.0,39.5344,39.5344,39.4381,39.4782,43300.0
2005-04-27 13:00:00,49.22,49.46,49.2,49.42,93500.0,39.4782,39.6707,39.4622,39.6386,93500.0
2005-04-27 13:30:00,49.45,49.48,49.25,49.3,56900.0,39.6627,39.6868,39.5023,39.5424,56900.0
2005-04-27 14:00:00,49.3,49.38,49.23,49.24,52800.0,39.5424,39.6066,39.4862,39.4943,52800.0
2005-04-27 14:30:00,49.24,49.46,49.2,49.45,74500.0,39.4943,39.6707,39.4622,39.6627,74500.0
2005-04-27 15:00:00,49.45,49.6,49.35,49.41,91200.0,39.6627,39.783,39.5825,39.6306,91200.0
2005-04-27 15:30:00,49.4,49.53,49.31,49.45,135300.0,39.6226,39.7269,39.5504,39.6627,135300.0
2005-04-28 09:30:00,49.13,49.2,48.56,48.56,93300.0,39.406,39.4622,38.9489,38.9489,93300.0
2005-04-28 10:00:00,48.59,49.0,48.58,48.99,63400.0,38.9729,39.3018,38.9649,39.2937,63400.0
2005-04-28 10:30:00,48.95,49.07,48.78,48.83,87200.0,39.2617,39.3579,39.1253,39.1654,87200.0
2005-04-28 11:00:00,48.8,49.07,48.8,48.92,69500.0,39.1414,39.3579,39.1414,39.2376,69500.0
2005-04-28 11:30:00,48.93,48.94,48.67,48.73,67600.0,39.2456,39.2536,39.0371,39.0852,67600.0
2005-04-28 12:00:00,48.69,48.77,48.58,48.71,56800.0,39.0531,39.1173,38.9649,39.0692,56800.0
2005-04-28 12:30:00,48.71,48.83,48.64,48.83,105200.0,39.0692,39.1654,39.013,39.1654,105200.0
2005-04-28 13:00:00,48.82,48.83,48.68,48.75,43600.0,39.1574,39.1654,39.0451,39.1012,43600.0
2005-04-28 13:30:00,48.73,48.9,48.66,48.86,60400.0,39.0852,39.2216,39.0291,39.1895,60400.0
2005-04-28 14:00:00,48.84,48.89,48.48,48.6,66700.0,39.1734,39.2135,38.8847,38.9809,66700.0
2005-04-28 14:30:00,48.6,48.66,48.49,48.6,131500.0,38.9809,39.0291,38.8927,38.9809,131500.0
2005-04-28 15:00:00,48.59,48.63,48.4,48.57,114700.0,38.9729,39.005,38.8205,38.9569,114700.0
2005-04-28 15:30:00,48.56,48.6,48.4,48.45,152600.0,38.9489,38.9809,38.8205,38.8606,152600.0
2005-04-29 09:30:00,48.6,48.85,48.26,48.43,156900.0,38.9809,39.1815,38.7082,38.8446,156900.0
2005-04-29 10:00:00,48.43,48.48,47.96,48.08,177500.0,38.8446,38.8847,38.4676,38.5639,177500.0
2005-04-29 10:30:00,48.08,48.2,47.95,48.19,103900.0,38.5639,38.6601,38.4596,38.6521,103900.0
2005-04-29 11:00:00,48.25,48.39,48.13,48.36,93000.0,38.7002,38.8125,38.604,38.7884,93000.0
2005-04-29 11:30:00,48.36,48.38,48.1,48.24,126500.0,38.7884,38.8045,38.5799,38.6922,126500.0
2005-04-29 12:00:00,48.22,48.34,48.03,48.04,107800.0,38.6761,38.7724,38.5238,38.5318,107800.0
2005-04-29 12:30:00,48.04,48.34,48.04,48.27,68500.0,38.5318,38.7724,38.5318,38.7162,68500.0
2005-04-29 13:00:00,48.26,48.36,48.22,48.25,87700.0,38.7082,38.7884,38.6761,38.7002,87700.0
2005-04-29 13:30:00,48.25,48.39,48.2,48.33,44900.0,38.7002,38.8125,38.6601,38.7644,44900.0
2005-04-29 14:00:00,48.34,48.5,48.34,48.38,94400.0,38.7724,38.9007,38.7724,38.8045,94400.0
2005-04-29 14:30:00,48.38,48.68,48.37,48.44,195600.0,38.8045,39.0451,38.7965,38.8526,195600.0
2005-04-29 15:00:00,48.44,48.51,48.38,48.5,150900.0,38.8526,38.9087,38.8045,38.9007,150900.0
2005-04-29 15:30:00,48.5,48.64,48.38,48.58,160800.0,38.9007,39.013,38.8045,38.9649,160800.0
2005-05-02 09:30:00,48.56,48.97,48.35,48.77,109200.0,38.9489,39.2777,38.7804,39.1173,109200.0
2005-05-02 10:00:00,48.78,48.79,48.51,48.55,73900.0,39.1253,39.1333,38.9087,38.9408,73900.0
2005-05-02 10:30:00,48.54,48.65,48.5,48.63,38800.0,38.9328,39.021,38.9007,39.005,38800.0
2005-05-02 11:00:00,48.63,48.79,48.5,48.53,84700.0,39.005,39.1333,38.9007,38.9248,84700.0
2005-05-02 11:30:00,48.52,48.57,48.36,48.37,75900.0,38.9168,38.9569,38.7884,38.7965,75900.0
2005-05-02 12:00:00,48.38,48.56,48.27,48.53,40200.0,38.8045,38.9489,38.7162,38.9248,40200.0
2005-05-02 12:30:00,48.52,48.53,48.37,48.37,43300.0,38.9168,38.9248,38.7965,38.7965,43300.0
2005-05-02 13:00:00,48.37,48.47,48.3,48.3,56500.0,38.7965,38.8767,38.7403,38.7403,56500.0
2005-05-02 13:30:00,48.31,48.53,48.27,48.5,60500.0,38.7483,38.9248,38.7162,38.9007,60500.0
2005-05-02 14:00:00,48.49,48.49,48.26,48.42,49700.0,38.8927,38.8927,38.7082,38.8366,49700.0
2005-05-02 14:30:00,48.41,48.6,48.4,48.49,51900.0,38.8285,38.9809,38.8205,38.8927,51900.0
2005-05-02 15:00:00,48.48,48.66,48.44,48.66,71200.0,38.8847,39.0291,38.8526,39.0291,71200.0
2005-05-02 15:30:00,48.66,48.78,48.6,48.74,125900.0,39.0291,39.1253,38.9809,39.0932,125900.0
2005-05-03 09:30:00,48.4,48.91,48.31,48.63,90000.0,38.8205,39.2296,38.7483,39.005,90000.0
2005-05-03 10:00:00,48.69,48.7,48.33,48.54,104900.0,39.0531,39.0611,38.7644,38.9328,104900.0
2005-05-03 10:30:00,48.48,48.51,48.37,48.51,100400.0,38.8847,38.9087,38.7965,38.9087,100400.0
2005-05-03 11:00:00,48.51,48.52,48.41,48.47,49400.0,38.9087,38.9168,38.8285,38.8767,49400.0
2005-05-03 11:30:00,48.49,48.58,48.4,48.43,48800.0,38.8927,38.9649,38.8205,38.8446,48800.0
2005-05-03 12:00:00,48.41,48.47,48.37,48.39,43300.0,38.8285,38.8767,38.7965,38.8125,43300.0
2005-05-03 12:30:00,48.38,48.47,48.35,48.41,52800.0,38.8045,38.8767,38.7804,38.8285,52800.0
2005-05-03 13:00:00,48.4,48.44,48.39,48.39,43100.0,38.8205,38.8526,38.8125,38.8125,43100.0
2005-05-03 13:30:00,48.39,48.47,48.25,48.46,73200.0,38.8125,38.8767,38.7002,38.8686,73200.0
2005-05-03 14:00:00,48.45,48.53,48.22,48.24,127400.0,38.8606,38.9248,38.6761,38.6922,127400.0
2005-05-03 14:30:00,48.23,48.6,48.19,48.36,183200.0,38.6842,38.9809,38.6521,38.7884,183200.0
2005-05-03 15:00:00,48.36,48.36,47.82,48.23,182300.0,38.7884,38.7884,38.3553,38.6842,182300.0
2005-05-03 15:30:00,48.22,48.35,47.99,48.25,221900.0,38.6761,38.7804,38.4917,38.7002,221900.0
2005-05-04 09:30:00,48.3,48.74,48.3,48.67,97300.0,38.7403,39.0932,38.7403,39.0371,97300.0
2005-05-04 10:00:00,48.73,49.0,48.66,48.93,134900.0,39.0852,39.3018,39.0291,39.2456,134900.0
2005-05-04 10:30:00,48.94,49.37,48.93,48.99,164100.0,39.2536,39.5985,39.2456,39.2937,164100.0
2005-05-04 11:00:00,49.03,49.09,48.96,49.01,91400.0,39.3258,39.374,39.2697,39.3098,91400.0
2005-05-04 11:30:00,49.01,49.15,48.96,49.07,81000.0,39.3098,39.4221,39.2697,39.3579,81000.0
2005-05-04 12:00:00,49.07,49.24,48.96,49.19,123300.0,39.3579,39.4943,39.2697,39.4542,123300.0
2005-05-04 12:30:00,49.2,49.3,49.2,49.24,52300.0,39.4622,39.5424,39.4622,39.4943,52300.0
2005-05-04 13:00:00,49.26,49.29,49.21,49.28,37700.0,39.5103,39.5344,39.4702,39.5263,37700.0
2005-05-04 13:30:00,49.27,49.39,49.09,49.28,73300.0,39.5183,39.6146,39.374,39.5263,73300.0
2005-05-04 14:00:00,49.29,49.43,49.24,49.29,90500.0,39.5344,39.6467,39.4943,39.5344,90500.0
2005-05-04 14:30:00,49.3,49.42,49.24,49.39,126700.0,39.5424,39.6386,39.4943,39.6146,126700.0
2005-05-04 15:00:00,49.37,49.59,49.26,49.47,113300.0,39.5985,39.775,39.5103,39.6787,113300.0
2005-05-04 15:30:00,49.47,49.52,49.37,49.48,184900.0,39.6787,39.7188,39.5985,39.6868,184900.0
2005-05-05 09:30:00,49.6,49.7,49.35,49.53,139300.0,39.783,39.8632,39.5825,39.7269,139300.0
2005-05-05 10:00:00,49.54,49.88,49.53,49.53,97500.0,39.7349,40.0076,39.7269,39.7269,97500.0
2005-05-05 10:30:00,49.55,49.58,49.4,49.45,121800.0,39.7429,39.767,39.6226,39.6627,121800.0
2005-05-05 11:00:00,49.45,49.5,49.32,49.32,77800.0,39.6627,39.7028,39.5584,39.5584,77800.0
2005-05-05 11:30:00,49.33,49.38,49.3,49.38,49600.0,39.5665,39.6066,39.5424,39.6066,49600.0
2005-05-05 12:00:00,49.37,49.5,49.36,49.48,44000.0,39.5985,39.7028,39.5905,39.6868,44000.0
2005-05-05 12:30:00,49.49,49.5,48.91,48.91,79000.0,39.6948,39.7028,39.2296,39.2296,79000.0
2005-05-05 13:00:00,48.85,49.24,48.8,49.13,83500.0,39.1815,39.4943,39.1414,39.406,83500.0
2005-05-05 13:30:00,49.14,49.22,48.96,49.06,63900.0,39.4141,39.4782,39.2697,39.3499,63900.0
2005-05-05 14:00:00,49.08,49.09,48.91,48.91,48800.0,39.3659,39.374,39.2296,39.2296,48800.0
2005-05-05 14:30:00,48.94,48.98,48.82,48.88,124500.0,39.2536,39.2857,39.1574,39.2055,124500.0
2005-05-05 15:00:00,48.85,48.9,48.79,48.83,171100.0,39.1815,39.2216,39.1333,39.1654,171100.0
2005-05-05 15:30:00,48.8,48.92,48.8,48.88,237600.0,39.1414,39.2376,39.1414,39.2055,237600.0
2005-05-06 09:30:00,48.92,49.0,48.55,48.67,250400.0,39.2376,39.3018,38.9408,39.0371,250400.0
2005-05-06 10:00:00,48.67,48.68,48.47,48.52,151700.0,39.0371,39.0451,38.8767,38.9168,151700.0
2005-05-06 10:30:00,48.58,48.58,48.39,48.49,58200.0,38.9649,38.9649,38.8125,38.8927,58200.0
2005-05-06 11:00:00,48.48,48.57,48.4,48.4,84800.0,38.8847,38.9569,38.8205,38.8205,84800.0
2005-05-06 11:30:00,48.4,48.53,48.37,48.45,85100.0,38.8205,38.9248,38.7965,38.8606,85100.0
2005-05-06 12:00:00,48.41,48.53,48.36,48.53,64100.0,38.8285,38.9248,38.7884,38.9248,64100.0
2005-05-06 12:30:00,48.53,48.54,48.36,48.43,48200.0,38.9248,38.9328,38.7884,38.8446,48200.0
2005-05-06 13:00:00,48.45,48.49,48.35,48.48,60600.0,38.8606,38.8927,38.7804,38.8847,60600.0
2005-05-06 13:30:00,48.48,48.51,48.38,48.4,76900.0,38.8847,38.9087,38.8045,38.8205,76900.0
2005-05-06 14:00:00,48.41,48.5,48.39,48.41,126400.0,38.8285,38.9007,38.8125,38.8285,126400.0
2005-05-06 14:30:00,48.42,48.47,48.36,48.39,78100.0,38.8366,38.8767,38.7884,38.8125,78100.0
2005-05-06 15:00:00,48.39,48.44,48.34,48.37,92500.0,38.8125,38.8526,38.7724,38.7965,92500.0
2005-05-06 15:30:00,48.37,48.46,48.21,48.22,193800.0,38.7965,38.8686,38.6681,38.6761,193800.0
2005-05-09 09:30:00,48.28,48.53,48.21,48.47,69600.0,38.7243,38.9248,38.6681,38.8767,69600.0
2005-05-09 10:00:00,48.52,48.61,48.08,48.16,86900.0,38.9168,38.989,38.5639,38.628,86900.0
2005-05-09 10:30:00,48.16,48.17,48.0,48.0,60500.0,38.628,38.636,38.4997,38.4997,60500.0
2005-05-09 11:00:00,48.0,48.06,47.9,48.05,98200.0,38.4997,38.5478,38.4195,38.5398,98200.0
2005-05-09 11:30:00,48.06,48.16,48.0,48.03,93200.0,38.5478,38.628,38.4997,38.5238,93200.0
2005-05-09 12:00:00,48.02,48.11,47.98,48.08,146800.0,38.5157,38.5879,38.4836,38.5639,146800.0
2005-05-09 12:30:00,48.08,48.1,47.98,48.07,98100.0,38.5639,38.5799,38.4836,38.5558,98100.0
2005-05-09 13:00:00,48.05,48.06,47.94,48.03,86800.0,38.5398,38.5478,38.4516,38.5238,86800.0
2005-05-09 13:30:00,48.03,48.1,47.98,48.01,111800.0,38.5238,38.5799,38.4836,38.5077,111800.0
2005-05-09 14:00:00,48.01,48.06,47.98,47.99,107100.0,38.5077,38.5478,38.4836,38.4917,107100.0
2005-05-09 14:30:00,47.99,48.1,47.98,48.09,80100.0,38.4917,38.5799,38.4836,38.5719,80100.0
2005-05-09 15:00:00,48.09,48.09,47.96,48.06,118600.0,38.5719,38.5719,38.4676,38.5478,118600.0
2005-05-09 15:30:00,48.06,48.19,48.01,48.19,192500.0,38.5478,38.6521,38.5077,38.6521,192500.0
2005-05-10 09:30:00,48.0,48.13,47.61,47.61,100600.0,38.4997,38.604,38.1869,38.1869,100600.0
2005-05-10 10:00:00,47.62,47.85,47.53,47.76,74600.0,38.1949,38.3794,38.1227,38.3072,74600.0
2005-05-10 10:30:00,47.72,47.75,47.54,47.64,100000.0,38.2751,38.2992,38.1307,38.2109,100000.0
2005-05-10 11:00:00,47.64,47.71,47.55,47.61,109200.0,38.2109,38.2671,38.1388,38.1869,109200.0
2005-05-10 11:30:00,47.58,47.66,47.5,47.5,154800.0,38.1628,38.227,38.0987,38.0987,154800.0
2005-05-10 12:00:00,47.52,47.54,47.33,47.45,115500.0,38.1147,38.1307,37.9623,38.0585,115500.0
2005-05-10 12:30:00,47.45,47.65,47.44,47.54,82300.0,38.0585,38.219,38.0505,38.1307,82300.0
2005-05-10 13:00:00,47.55,47.66,47.51,47.65,53700.0,38.1388,38.227,38.1067,38.219,53700.0
2005-05-10 13:30:00,47.66,47.7,47.56,47.65,54100.0,38.227,38.2591,38.1468,38.219,54100.0
2005-05-10 14:00:00,47.65,47.73,47.45,47.5,97900.0,38.219,38.2831,38.0585,38.0987,97900.0
2005-05-10 14:30:00,47.5,47.57,47.22,47.29,182700.0,38.0987,38.1548,37.8741,37.9302,182700.0
2005-05-10 15:00:00,47.27,47.36,47.14,47.33,236300.0,37.9142,37.9864,37.8099,37.9623,236300.0
2005-05-10 15:30:00,47.33,47.44,47.24,47.4,203700.0,37.9623,38.0505,37.8901,38.0184,203700.0
2005-05-11 09:30:00,47.57,47.8,47.41,47.49,45200.0,38.1548,38.3393,38.0265,38.0906,45200.0
2005-05-11 10:00:00,47.54,47.65,47.47,47.58,75100.0,38.1307,38.219,38.0746,38.1628,75100.0
2005-05-11 10:30:00,47.59,47.61,46.6,46.95,241200.0,38.1708,38.1869,37.3768,37.6575,241200.0
2005-05-11 11:00:00,46.95,47.17,46.95,47.17,91000.0,37.6575,37.834,37.6575,37.834,91000.0
2005-05-11 11:30:00,47.17,47.51,47.17,47.49,83000.0,37.834,38.1067,37.834,38.0906,83000.0
2005-05-11 12:00:00,47.5,47.57,47.17,47.38,83200.0,38.0987,38.1548,37.834,38.0024,83200.0
2005-05-11 12:30:00,47.4,47.5,47.38,47.48,34900.0,38.0184,38.0987,38.0024,38.0826,34900.0
2005-05-11 13:00:00,47.47,47.78,47.46,47.68,63300.0,38.0746,38.3232,38.0666,38.243,63300.0
2005-05-11 13:30:00,47.68,47.73,47.55,47.56,29100.0,38.243,38.2831,38.1388,38.1468,29100.0
2005-05-11 14:00:00,47.54,47.98,47.51,47.95,85200.0,38.1307,38.4836,38.1067,38.4596,85200.0
2005-05-11 14:30:00,47.95,48.05,47.91,47.96,74200.0,38.4596,38.5398,38.4275,38.4676,74200.0
2005-05-11 15:00:00,47.97,48.0,47.8,47.85,79000.0,38.4756,38.4997,38.3393,38.3794,79000.0
2005-05-11 15:30:00,47.86,47.96,47.82,47.95,105400.0,38.3874,38.4676,38.3553,38.4596,105400.0
2005-05-12 09:30:00,47.75,47.9,47.2,47.4,164600.0,38.2992,38.4195,37.858,38.0184,164600.0
2005-05-12 10:00:00,47.39,47.67,47.35,47.53,146600.0,38.0104,38.235,37.9783,38.1227,146600.0
2005-05-12 10:30:00,47.53,47.8,47.27,47.41,110200.0,38.1227,38.3393,37.9142,38.0265,110200.0
2005-05-12 11:00:00,47.45,47.52,47.25,47.49,139800.0,38.0585,38.1147,37.8981,38.0906,139800.0
2005-05-12 11:30:00,47.47,47.62,47.39,47.62,70900.0,38.0746,38.1949,38.0104,38.1949,70900.0
2005-05-12 12:00:00,47.59,47.69,47.39,47.6,80800.0,38.1708,38.251,38.0104,38.1789,80800.0
2005-05-12 12:30:00,47.59,47.63,47.4,47.47,62400.0,38.1708,38.2029,38.0184,38.0746,62400.0
2005-05-12 13:00:00,47.51,47.55,47.42,47.46,43300.0,38.1067,38.1388,38.0345,38.0666,43300.0
2005-05-12 13:30:00,47.48,47.49,47.3,47.36,61300.0,38.0826,38.0906,37.9382,37.9864,61300.0
2005-05-12 14:00:00,47.35,47.4,47.15,47.29,98700.0,37.9783,38.0184,37.8179,37.9302,98700.0
2005-05-12 14:30:00,47.26,47.34,47.06,47.11,85200.0,37.9062,37.9703,37.7457,37.7858,85200.0
2005-05-12 15:00:00,47.1,47.16,46.88,47.07,118600.0,37.7778,37.8259,37.6014,37.7538,118600.0
2005-05-12 15:30:00,47.07,47.21,47.0,47.18,162100.0,37.7538,37.866,37.6976,37.842,162100.0
2005-05-13 09:30:00,47.08,47.08,46.25,46.6,105200.0,37.7618,37.7618,37.0961,37.3768,105200.0
2005-05-13 10:00:00,46.6,46.67,46.42,46.45,167900.0,37.3768,37.4329,37.2324,37.2565,167900.0
2005-05-13 10:30:00,46.45,46.62,46.35,46.62,146700.0,37.2565,37.3928,37.1763,37.3928,146700.0
2005-05-13 11:00:00,46.64,47.0,46.64,46.99,114200.0,37.4089,37.6976,37.4089,37.6896,114200.0
2005-05-13 11:30:00,47.01,47.02,46.88,46.96,58400.0,37.7056,37.7137,37.6014,37.6655,58400.0
2005-05-13 12:00:00,46.95,47.0,46.93,46.98,86400.0,37.6575,37.6976,37.6415,37.6816,86400.0
2005-05-13 12:30:00,46.97,46.99,46.79,46.89,103500.0,37.6735,37.6896,37.5292,37.6094,103500.0
2005-05-13 13:00:00,46.85,46.9,46.62,46.65,49000.0,37.5773,37.6174,37.3928,37.4169,49000.0
2005-05-13 13:30:00,46.62,46.75,46.42,46.5,47800.0,37.3928,37.4971,37.2324,37.2966,47800.0
2005-05-13 14:00:00,46.48,46.5,46.0,46.41,132000.0,37.2805,37.2966,36.8955,37.2244,132000.0
2005-05-13 14:30:00,46.43,46.43,46.02,46.32,166600.0,37.2404,37.2404,36.9116,37.1522,166600.0
2005-05-13 15:00:00,46.32,46.7,46.27,46.66,103700.0,37.1522,37.457,37.1121,37.4249,103700.0
2005-05-13 15:30:00,46.63,46.79,46.49,46.64,147100.0,37.4008,37.5292,37.2886,37.4089,147100.0
2005-05-16 09:30:00,46.7,47.1,46.53,47.04,99200.0,37.457,37.7778,37.3206,37.7297,99200.0
2005-05-16 10:00:00,46.98,47.46,46.95,47.3,81800.0,37.6816,38.0666,37.6575,37.9382,81800.0
2005-05-16 10:30:00,47.3,47.38,47.05,47.37,44300.0,37.9382,38.0024,37.7377,37.9944,44300.0
2005-05-16 11:00:00,47.38,47.4,47.27,47.29,52900.0,38.0024,38.0184,37.9142,37.9302,52900.0
2005-05-16 11:30:00,47.29,47.3,47.17,47.27,31400.0,37.9302,37.9382,37.834,37.9142,31400.0
2005-05-16 12:00:00,47.26,47.34,47.04,47.1,66800.0,37.9062,37.9703,37.7297,37.7778,66800.0
2005-05-16 12:30:00,47.11,47.19,47.0,47.19,16700.0,37.7858,37.85,37.6976,37.85,16700.0
2005-05-16 13:00:00,47.17,47.18,47.05,47.14,24900.0,37.834,37.842,37.7377,37.8099,24900.0
2005-05-16 13:30:00,47.18,47.29,47.12,47.22,32400.0,37.842,37.9302,37.7939,37.8741,32400.0
2005-05-16 14:00:00,47.2,47.24,47.1,47.19,18800.0,37.858,37.8901,37.7778,37.85,18800.0
2005-05-16 14:30:00,47.19,47.21,47.02,47.1,40900.0,37.85,37.866,37.7137,37.7778,40900.0
2005-05-16 15:00:00,47.1,47.28,47.07,47.21,56300.0,37.7778,37.9222,37.7538,37.866,56300.0
2005-05-16 15:30:00,47.22,47.34,47.19,47.3,89100.0,37.8741,37.9703,37.85,37.9382,89100.0
2005-05-17 09:30:00,47.05,47.08,46.55,46.76,107800.0,37.7377,37.7618,37.3367,37.5051,107800.0
2005-05-17 10:00:00,46.73,46.97,46.65,46.75,85400.0,37.4811,37.6735,37.4169,37.4971,85400.0
2005-05-17 10:30:00,46.74,46.99,46.7,46.94,41700.0,37.4891,37.6896,37.457,37.6495,41700.0
2005-05-17 11:00:00,46.94,47.06,46.81,47.0,39300.0,37.6495,37.7457,37.5452,37.6976,39300.0
2005-05-17 11:30:00,47.03,47.1,46.93,46.93,44300.0,37.7217,37.7778,37.6415,37.6415,44300.0
2005-05-17 12:00:00,46.92,47.0,46.86,46.97,34600.0,37.6334,37.6976,37.5853,37.6735,34600.0
2005-05-17 12:30:00,46.97,46.98,46.86,46.94,47300.0,37.6735,37.6816,37.5853,37.6495,47300.0
2005-05-17 13:00:00,46.93,47.11,46.88,47.07,43200.0,37.6415,37.7858,37.6014,37.7538,43200.0
2005-05-17 13:30:00,47.09,47.22,47.04,47.05,46500.0,37.7698,37.8741,37.7297,37.7377,46500.0
2005-05-17 14:00:00,47.05,47.31,47.0,47.2,45300.0,37.7377,37.9463,37.6976,37.858,45300.0
2005-05-17 14:30:00,47.2,47.56,47.2,47.5,128500.0,37.858,38.1468,37.858,38.0987,128500.0
2005-05-17 15:00:00,47.49,47.53,47.38,47.42,96000.0,38.0906,38.1227,38.0024,38.0345,96000.0
2005-05-17 15:30:00,47.44,47.61,47.43,47.55,166600.0,38.0505,38.1869,38.0425,38.1388,166600.0
2005-05-18 09:30:00,47.97,47.97,47.53,47.86,124200.0,38.4756,38.4756,38.1227,38.3874,124200.0
2005-05-18 10:00:00,47.87,47.92,47.77,47.88,106500.0,38.3954,38.4355,38.3152,38.4034,106500.0
2005-05-18 10:30:00,47.94,48.06,47.85,47.9,161500.0,38.4516,38.5478,38.3794,38.4195,161500.0
2005-05-18 11:00:00,47.9,47.98,47.79,47.9,52700.0,38.4195,38.4836,38.3313,38.4195,52700.0
2005-05-18 11:30:00,47.9,47.96,47.83,47.85,50900.0,38.4195,38.4676,38.3633,38.3794,50900.0
2005-05-18 12:00:00,47.87,48.12,47.84,48.01,214000.0,38.3954,38.5959,38.3714,38.5077,214000.0
2005-05-18 12:30:00,48.01,48.19,47.98,48.05,57600.0,38.5077,38.6521,38.4836,38.5398,57600.0
2005-05-18 13:00:00,48.06,48.15,47.96,48.12,56500.0,38.5478,38.62,38.4676,38.5959,56500.0
2005-05-18 13:30:00,48.11,48.13,47.92,47.95,45500.0,38.5879,38.604,38.4355,38.4596,45500.0
2005-05-18 14:00:00,47.97,48.1,47.92,47.99,47100.0,38.4756,38.5799,38.4355,38.4917,47100.0
2005-05-18 14:30:00,47.99,48.14,47.96,48.03,52300.0,38.4917,38.612,38.4676,38.5238,52300.0
2005-05-18 15:00:00,48.03,48.15,47.97,48.02,121900.0,38.5238,38.62,38.4756,38.5157,121900.0
2005-05-18 15:30:00,48.01,48.1,47.91,48.08,139200.0,38.5077,38.5799,38.4275,38.5639,139200.0
2005-05-19 09:30:00,48.09,48.33,47.99,48.03,56300.0,38.5719,38.7644,38.4917,38.5238,56300.0
2005-05-19 10:00:00,48.05,48.33,48.0,48.14,47900.0,38.5398,38.7644,38.4997,38.612,47900.0
2005-05-19 10:30:00,48.15,48.15,47.95,48.05,187800.0,38.62,38.62,38.4596,38.5398,187800.0
2005-05-19 11:00:00,48.06,48.22,48.01,48.08,63600.0,38.5478,38.6761,38.5077,38.5639,63600.0
2005-05-19 11:30:00,48.08,48.26,48.03,48.11,42300.0,38.5639,38.7082,38.5238,38.5879,42300.0
2005-05-19 12:00:00,48.12,48.4,48.0,48.22,50100.0,38.5959,38.8205,38.4997,38.6761,50100.0
2005-05-19 12:30:00,48.23,48.24,48.0,48.07,35600.0,38.6842,38.6922,38.4997,38.5558,35600.0
2005-05-19 13:00:00,48.07,48.29,48.06,48.18,94400.0,38.5558,38.7323,38.5478,38.6441,94400.0
2005-05-19 13:30:00,48.17,48.22,48.08,48.19,40200.0,38.636,38.6761,38.5639,38.6521,40200.0
2005-05-19 14:00:00,48.19,48.29,48.16,48.26,40100.0,38.6521,38.7323,38.628,38.7082,40100.0
2005-05-19 14:30:00,48.22,48.3,48.12,48.23,83200.0,38.6761,38.7403,38.5959,38.6842,83200.0
2005-05-19 15:00:00,48.23,48.37,48.21,48.28,47700.0,38.6842,38.7965,38.6681,38.7243,47700.0
2005-05-19 15:30:00,48.26,48.35,48.17,48.23,120100.0,38.7082,38.7804,38.636,38.6842,120100.0
2005-05-20 09:30:00,48.45,48.45,48.17,48.25,168400.0,38.8606,38.8606,38.636,38.7002,168400.0
2005-05-20 10:00:00,48.27,48.43,48.25,48.37,48300.0,38.7162,38.8446,38.7002,38.7965,48300.0
2005-05-20 10:30:00,48.37,48.45,48.2,48.34,117700.0,38.7965,38.8606,38.6601,38.7724,117700.0
2005-05-20 11:00:00,48.33,48.45,48.32,48.4,132900.0,38.7644,38.8606,38.7564,38.8205,132900.0
2005-05-20 11:30:00,48.4,48.4,48.22,48.29,90500.0,38.8205,38.8205,38.6761,38.7323,90500.0
2005-05-20 12:00:00,48.31,48.43,48.28,48.39,45600.0,38.7483,38.8446,38.7243,38.8125,45600.0
2005-05-20 12:30:00,48.42,48.48,48.35,48.43,41400.0,38.8366,38.8847,38.7804,38.8446,41400.0
2005-05-20 13:00:00,48.44,48.46,48.36,48.41,67400.0,38.8526,38.8686,38.7884,38.8285,67400.0
2005-05-20 13:30:00,48.44,48.57,48.41,48.48,138800.0,38.8526,38.9569,38.8285,38.8847,138800.0
2005-05-20 14:00:00,48.47,48.52,48.39,48.47,60200.0,38.8767,38.9168,38.8125,38.8767,60200.0
2005-05-20 14:30:00,48.46,48.48,48.36,48.39,79500.0,38.8686,38.8847,38.7884,38.8125,79500.0
2005-05-20 15:00:00,48.39,48.48,48.32,48.46,76100.0,38.8125,38.8847,38.7564,38.8686,76100.0
2005-05-20 15:30:00,48.45,48.49,48.37,48.38,153300.0,38.8606,38.8927,38.7965,38.8045,153300.0
2005-05-23 09:30:00,48.5,48.5,48.3,48.46,85400.0,38.9007,38.9007,38.7403,38.8686,85400.0
2005-05-23 10:00:00,48.47,48.68,48.39,48.67,106700.0,38.8767,39.0451,38.8125,39.0371,106700.0
2005-05-23 10:30:00,48.67,48.74,48.27,48.29,102300.0,39.0371,39.0932,38.7162,38.7323,102300.0
2005-05-23 11:00:00,48.3,48.41,48.25,48.33,81400.0,38.7403,38.8285,38.7002,38.7644,81400.0
2005-05-23 11:30:00,48.35,48.46,48.31,48.46,65200.0,38.7804,38.8686,38.7483,38.8686,65200.0
2005-05-23 12:00:00,48.46,48.48,48.36,48.37,42700.0,38.8686,38.8847,38.7884,38.7965,42700.0
2005-05-23 12:30:00,48.38,48.42,48.29,48.3,93900.0,38.8045,38.8366,38.7323,38.7403,93900.0
2005-05-23 13:00:00,48.3,48.44,48.29,48.4,84700.0,38.7403,38.8526,38.7323,38.8205,84700.0
2005-05-23 13:30:00,48.4,48.49,48.39,48.48,83900.0,38.8205,38.8927,38.8125,38.8847,83900.0
2005-05-23 14:00:00,48.47,48.7,48.45,48.58,165700.0,38.8767,39.0611,38.8606,38.9649,165700.0
2005-05-23 14:30:00,48.6,48.71,48.57,48.69,97600.0,38.9809,39.0692,38.9569,39.0531,97600.0
2005-05-23 15:00:00,48.69,48.9,48.62,48.8,154100.0,39.0531,39.2216,38.997,39.1414,154100.0
2005-05-23 15:30:00,48.81,49.1,48.8,48.94,408800.0,39.1494,39.382,39.1414,39.2536,408800.0
2005-05-24 09:30:00,48.89,48.95,48.63,48.85,116300.0,39.2135,39.2617,39.005,39.1815,116300.0
2005-05-24 10:00:00,48.83,49.0,48.67,48.94,108200.0,39.1654,39.3018,39.0371,39.2536,108200.0
2005-05-24 10:30:00,48.94,48.96,48.75,48.88,147600.0,39.2536,39.2697,39.1012,39.2055,147600.0
2005-05-24 11:00:00,48.88,49.0,48.83,48.86,105400.0,39.2055,39.3018,39.1654,39.1895,105400.0
2005-05-24 11:30:00,48.86,48.92,48.82,48.83,73000.0,39.1895,39.2376,39.1574,39.1654,73000.0
2005-05-24 12:00:00,48.83,49.02,48.82,48.98,78800.0,39.1654,39.3178,39.1574,39.2857,78800.0
2005-05-24 12:30:00,48.97,49.1,48.97,49.07,69900.0,39.2777,39.382,39.2777,39.3579,69900.0
2005-05-24 13:00:00,49.05,49.05,49.0,49.04,48000.0,39.3419,39.3419,39.3018,39.3338,48000.0
2005-05-24 13:30:00,49.04,49.06,48.96,49.0,77900.0,39.3338,39.3499,39.2697,39.3018,77900.0
2005-05-24 14:00:00,49.0,49.15,48.95,49.06,114500.0,39.3018,39.4221,39.2617,39.3499,114500.0
2005-05-24 14:30:00,49.05,49.1,49.0,49.01,64200.0,39.3419,39.382,39.3018,39.3098,64200.0
2005-05-24 15:00:00,49.0,49.14,48.98,49.05,96500.0,39.3018,39.4141,39.2857,39.3419,96500.0
2005-05-24 15:30:00,49.06,49.12,48.97,49.04,145500.0,39.3499,39.398,39.2777,39.3338,145500.0
2005-05-25 09:30:00,48.85,49.1,48.74,49.0,124800.0,39.1815,39.382,39.0932,39.3018,124800.0
2005-05-25 10:00:00,49.0,49.03,48.85,48.9,92400.0,39.3018,39.3258,39.1815,39.2216,92400.0
2005-05-25 10:30:00,48.9,49.01,48.69,48.97,114500.0,39.2216,39.3098,39.0531,39.2777,114500.0
2005-05-25 11:00:00,48.98,48.98,48.77,48.9,76300.0,39.2857,39.2857,39.1173,39.2216,76300.0
2005-05-25 11:30:00,48.89,48.96,48.85,48.91,57900.0,39.2135,39.2697,39.1815,39.2296,57900.0
2005-05-25 12:00:00,48.87,48.92,48.79,48.81,24600.0,39.1975,39.2376,39.1333,39.1494,24600.0
2005-05-25 12:30:00,48.81,48.83,48.78,48.8,22700.0,39.1494,39.1654,39.1253,39.1414,22700.0
2005-05-25 13:00:00,48.8,48.86,48.76,48.8,57400.0,39.1414,39.1895,39.1093,39.1414,57400.0
2005-05-25 13:30:00,48.8,48.85,48.76,48.8,77100.0,39.1414,39.1815,39.1093,39.1414,77100.0
2005-05-25 14:00:00,48.84,48.92,48.81,48.87,99500.0,39.1734,39.2376,39.1494,39.1975,99500.0
2005-05-25 14:30:00,48.87,48.99,48.77,48.89,129200.0,39.1975,39.2937,39.1173,39.2135,129200.0
2005-05-25 15:00:00,48.9,49.04,48.87,48.98,162700.0,39.2216,39.3338,39.1975,39.2857,162700.0
2005-05-25 15:30:00,48.97,49.05,48.93,48.99,165900.0,39.2777,39.3419,39.2456,39.2937,165900.0
2005-05-26 09:30:00,49.0,49.19,48.85,48.93,76200.0,39.3018,39.4542,39.1815,39.2456,76200.0
2005-05-26 10:00:00,48.92,49.15,48.92,49.08,39600.0,39.2376,39.4221,39.2376,39.3659,39600.0
2005-05-26 10:30:00,49.05,49.15,48.99,49.04,48800.0,39.3419,39.4221,39.2937,39.3338,48800.0
2005-05-26 11:00:00,49.04,49.14,48.99,49.04,55800.0,39.3338,39.4141,39.2937,39.3338,55800.0
2005-05-26 11:30:00,49.04,49.18,49.0,49.15,61300.0,39.3338,39.4461,39.3018,39.4221,61300.0
2005-05-26 12:00:00,49.15,49.25,49.1,49.24,59400.0,39.4221,39.5023,39.382,39.4943,59400.0
2005-05-26 12:30:00,49.24,49.27,49.15,49.15,65400.0,39.4943,39.5183,39.4221,39.4221,65400.0
2005-05-26 13:00:00,49.16,49.17,49.09,49.16,113000.0,39.4301,39.4381,39.374,39.4301,113000.0
2005-05-26 13:30:00,49.16,49.19,49.1,49.16,68300.0,39.4301,39.4542,39.382,39.4301,68300.0
2005-05-26 14:00:00,49.17,49.24,49.12,49.19,80200.0,39.4381,39.4943,39.398,39.4542,80200.0
2005-05-26 14:30:00,49.19,49.2,49.09,49.11,72500.0,39.4542,39.4622,39.374,39.39,72500.0
2005-05-26 15:00:00,49.12,49.27,49.1,49.21,114000.0,39.398,39.5183,39.382,39.4702,114000.0
2005-05-26 15:30:00,49.21,49.34,49.17,49.3,211500.0,39.4702,39.5745,39.4381,39.5424,211500.0
2005-05-27 09:30:00,49.18,49.33,49.09,49.13,96200.0,39.4461,39.5665,39.374,39.406,96200.0
2005-05-27 10:00:00,49.07,49.27,49.07,49.18,102900.0,39.3579,39.5183,39.3579,39.4461,102900.0
2005-05-27 10:30:00,49.18,49.18,48.99,48.99,66200.0,39.4461,39.4461,39.2937,39.2937,66200.0
2005-05-27 11:00:00,48.97,49.16,48.97,49.1,77700.0,39.2777,39.4301,39.2777,39.382,77700.0
2005-05-27 11:30:00,49.1,49.1,48.96,49.06,69300.0,39.382,39.382,39.2697,39.3499,69300.0
2005-05-27 12:00:00,49.06,49.07,48.9,49.02,50100.0,39.3499,39.3579,39.2216,39.3178,50100.0
2005-05-27 12:30:00,49.02,49.03,48.97,49.02,31600.0,39.3178,39.3258,39.2777,39.3178,31600.0
2005-05-27 13:00:00,49.02,49.04,48.97,49.03,53900.0,39.3178,39.3338,39.2777,39.3258,53900.0
2005-05-27 13:30:00,49.02,49.03,48.9,48.92,48900.0,39.3178,39.3258,39.2216,39.2376,48900.0
2005-05-27 14:00:00,48.93,48.95,48.85,48.85,32900.0,39.2456,39.2617,39.1815,39.1815,32900.0
2005-05-27 14:30:00,48.83,48.85,48.78,48.82,68100.0,39.1654,39.1815,39.1253,39.1574,68100.0
2005-05-27 15:00:00,48.81,48.88,48.79,48.88,62800.0,39.1494,39.2055,39.1333,39.2055,62800.0
2005-05-27 15:30:00,48.89,48.99,48.87,48.94,82600.0,39.2135,39.2937,39.1975,39.2536,82600.0
2005-05-31 09:30:00,49.0,49.08,48.79,48.86,74300.0,39.3018,39.3659,39.1333,39.1895,74300.0
2005-05-31 10:00:00,48.9,48.94,48.84,48.86,57400.0,39.2216,39.2536,39.1734,39.1895,57400.0
2005-05-31 10:30:00,48.86,49.05,48.86,48.94,46000.0,39.1895,39.3419,39.1895,39.2536,46000.0
2005-05-31 11:00:00,48.92,48.93,48.75,48.83,45700.0,39.2376,39.2456,39.1012,39.1654,45700.0
2005-05-31 11:30:00,48.84,48.84,48.68,48.69,35100.0,39.1734,39.1734,39.0451,39.0531,35100.0
2005-05-31 12:00:00,48.69,48.73,48.55,48.64,56700.0,39.0531,39.0852,38.9408,39.013,56700.0
2005-05-31 12:30:00,48.65,48.71,48.6,48.65,39300.0,39.021,39.0692,38.9809,39.021,39300.0
2005-05-31 13:00:00,48.62,48.71,48.62,48.67,32100.0,38.997,39.0692,38.997,39.0371,32100.0
2005-05-31 13:30:00,48.67,48.8,48.63,48.71,91600.0,39.0371,39.1414,39.005,39.0692,91600.0
2005-05-31 14:00:00,48.71,48.74,48.66,48.68,26100.0,39.0692,39.0932,39.0291,39.0451,26100.0
2005-05-31 14:30:00,48.68,48.78,48.65,48.7,48400.0,39.0451,39.1253,39.021,39.0611,48400.0
2005-05-31 15:00:00,48.7,48.78,48.64,48.7,74300.0,39.0611,39.1253,39.013,39.0611,74300.0
2005-05-31 15:30:00,48.72,48.73,48.52,48.65,149500.0,39.0772,39.0852,38.9168,39.021,149500.0
2005-06-01 09:30:00,48.55,48.6,48.26,48.48,74400.0,38.9408,38.9809,38.7082,38.8847,74400.0
2005-06-01 10:00:00,48.48,49.25,48.39,48.92,116000.0,38.8847,39.5023,38.8125,39.2376,116000.0
2005-06-01 10:30:00,48.95,49.0,48.59,48.74,75600.0,39.2617,39.3018,38.9729,39.0932,75600.0
2005-06-01 11:00:00,48.74,48.9,48.66,48.7,64200.0,39.0932,39.2216,39.0291,39.0611,64200.0
2005-06-01 11:30:00,48.71,48.75,48.64,48.7,33300.0,39.0692,39.1012,39.013,39.0611,33300.0
2005-06-01 12:00:00,48.71,48.73,48.6,48.6,31100.0,39.0692,39.0852,38.9809,38.9809,31100.0
2005-06-01 12:30:00,48.6,48.78,48.59,48.75,30200.0,38.9809,39.1253,38.9729,39.1012,30200.0
2005-06-01 13:00:00,48.75,48.87,48.72,48.81,174100.0,39.1012,39.1975,39.0772,39.1494,174100.0
2005-06-01 13:30:00,48.84,48.89,48.82,48.84,178100.0,39.1734,39.2135,39.1574,39.1734,178100.0
2005-06-01 14:00:00,48.84,48.88,48.75,48.78,79700.0,39.1734,39.2055,39.1012,39.1253,79700.0
2005-06-01 14:30:00,48.79,48.82,48.6,48.75,111200.0,39.1333,39.1574,38.9809,39.1012,111200.0
2005-06-01 15:00:00,48.76,48.81,48.7,48.81,72800.0,39.1093,39.1494,39.0611,39.1494,72800.0
2005-06-01 15:30:00,48.8,48.9,48.8,48.89,75900.0,39.1414,39.2216,39.1414,39.2135,75900.0
2005-06-02 09:30:00,48.85,48.94,48.61,48.81,72700.0,39.1815,39.2536,38.989,39.1494,72700.0
2005-06-02 10:00:00,48.81,48.92,48.7,48.88,99100.0,39.1494,39.2376,39.0611,39.2055,99100.0
2005-06-02 10:30:00,48.88,48.96,48.79,48.87,53200.0,39.2055,39.2697,39.1333,39.1975,53200.0
2005-06-02 11:00:00,48.87,48.93,48.83,48.9,99200.0,39.1975,39.2456,39.1654,39.2216,99200.0
2005-06-02 11:30:00,48.88,48.95,48.87,48.9,64200.0,39.2055,39.2617,39.1975,39.2216,64200.0
2005-06-02 12:00:00,48.88,48.98,48.88,48.93,41900.0,39.2055,39.2857,39.2055,39.2456,41900.0
2005-06-02 12:30:00,48.93,49.0,48.92,48.97,34400.0,39.2456,39.3018,39.2376,39.2777,34400.0
2005-06-02 13:00:00,48.98,49.01,48.95,48.96,24300.0,39.2857,39.3098,39.2617,39.2697,24300.0
2005-06-02 13:30:00,48.95,48.99,48.88,48.99,39500.0,39.2617,39.2937,39.2055,39.2937,39500.0
2005-06-02 14:00:00,48.99,49.03,48.91,49.03,67500.0,39.2937,39.3258,39.2296,39.3258,67500.0
2005-06-02 14:30:00,49.02,49.02,48.88,48.9,71300.0,39.3178,39.3178,39.2055,39.2216,71300.0
2005-06-02 15:00:00,48.89,48.9,48.82,48.84,65700.0,39.2135,39.2216,39.1574,39.1734,65700.0
2005-06-02 15:30:00,48.84,48.85,48.79,48.82,77900.0,39.1734,39.1815,39.1333,39.1574,77900.0
2005-06-03 09:30:00,48.82,48.89,48.53,48.7,110900.0,39.1574,39.2135,38.9248,39.0611,110900.0
2005-06-03 10:00:00,48.74,48.9,48.69,48.85,194900.0,39.0932,39.2216,39.0531,39.1815,194900.0
2005-06-03 10:30:00,48.85,49.11,48.85,49.07,118800.0,39.1815,39.39,39.1815,39.3579,118800.0
2005-06-03 11:00:00,49.06,49.08,48.89,48.95,75400.0,39.3499,39.3659,39.2135,39.2617,75400.0
2005-06-03 11:30:00,48.93,48.93,48.68,48.78,66300.0,39.2456,39.2456,39.0451,39.1253,66300.0
2005-06-03 12:00:00,48.77,48.98,48.74,48.89,52600.0,39.1173,39.2857,39.0932,39.2135,52600.0
2005-06-03 12:30:00,48.89,48.93,48.8,48.91,38800.0,39.2135,39.2456,39.1414,39.2296,38800.0
2005-06-03 13:00:00,48.88,48.91,48.79,48.86,34700.0,39.2055,39.2296,39.1333,39.1895,34700.0
2005-06-03 13:30:00,48.85,49.0,48.85,49.0,29900.0,39.1815,39.3018,39.1815,39.3018,29900.0
2005-06-03 14:00:00,48.98,49.15,48.92,49.14,54900.0,39.2857,39.4221,39.2376,39.4141,54900.0
2005-06-03 14:30:00,49.13,49.17,48.9,48.99,38900.0,39.406,39.4381,39.2216,39.2937,38900.0
2005-06-03 15:00:00,48.98,49.0,48.81,48.86,52400.0,39.2857,39.3018,39.1494,39.1895,52400.0
2005-06-03 15:30:00,48.83,49.01,48.81,48.92,104100.0,39.1654,39.3098,39.1494,39.2376,104100.0
2005-06-06 09:30:00,48.97,48.97,48.51,48.62,78200.0,39.2777,39.2777,38.9087,38.997,78200.0
2005-06-06 10:00:00,48.63,48.7,48.47,48.62,60200.0,39.005,39.0611,38.8767,38.997,60200.0
2005-06-06 10:30:00,48.63,48.67,48.54,48.63,65600.0,39.005,39.0371,38.9328,39.005,65600.0
2005-06-06 11:00:00,48.63,48.66,48.54,48.66,50700.0,39.005,39.0291,38.9328,39.0291,50700.0
2005-06-06 11:30:00,48.66,48.68,48.53,48.54,51500.0,39.0291,39.0451,38.9248,38.9328,51500.0
2005-06-06 12:00:00,48.57,48.63,48.48,48.48,76000.0,38.9569,39.005,38.8847,38.8847,76000.0
2005-06-06 12:30:00,48.48,48.5,48.39,48.39,42000.0,38.8847,38.9007,38.8125,38.8125,42000.0
2005-06-06 13:00:00,48.4,48.4,48.34,48.38,45900.0,38.8205,38.8205,38.7724,38.8045,45900.0
2005-06-06 13:30:00,48.36,48.5,48.36,48.45,51100.0,38.7884,38.9007,38.7884,38.8606,51100.0
2005-06-06 14:00:00,48.47,48.54,48.43,48.46,46600.0,38.8767,38.9328,38.8446,38.8686,46600.0
2005-06-06 14:30:00,48.47,48.54,48.44,48.47,40000.0,38.8767,38.9328,38.8526,38.8767,40000.0
2005-06-06 15:00:00,48.47,48.56,48.42,48.55,60600.0,38.8767,38.9489,38.8366,38.9408,60600.0
2005-06-06 15:30:00,48.54,48.68,48.52,48.62,144900.0,38.9328,39.0451,38.9168,38.997,144900.0
2005-06-07 09:30:00,48.75,49.07,48.75,49.0,98400.0,39.1012,39.3579,39.1012,39.3018,98400.0
2005-06-07 10:00:00,49.04,49.4,48.99,49.37,88700.0,39.3338,39.6226,39.2937,39.5985,88700.0
2005-06-07 10:30:00,49.37,49.44,49.24,49.41,80900.0,39.5985,39.6547,39.4943,39.6306,80900.0
2005-06-07 11:00:00,49.41,49.47,49.38,49.47,71800.0,39.6306,39.6787,39.6066,39.6787,71800.0
2005-06-07 11:30:00,49.46,49.55,49.32,49.53,66100.0,39.6707,39.7429,39.5584,39.7269,66100.0
2005-06-07 12:00:00,49.53,49.73,49.52,49.66,61900.0,39.7269,39.8873,39.7188,39.8311,61900.0
2005-06-07 12:30:00,49.66,49.74,49.61,49.64,70200.0,39.8311,39.8953,39.791,39.8151,70200.0
2005-06-07 13:00:00,49.64,49.69,49.55,49.56,73100.0,39.8151,39.8552,39.7429,39.7509,73100.0
2005-06-07 13:30:00,49.56,49.62,49.47,49.49,54900.0,39.7509,39.7991,39.6787,39.6948,54900.0
2005-06-07 14:00:00,49.49,49.51,49.25,49.39,75800.0,39.6948,39.7108,39.5023,39.6146,75800.0
2005-06-07 14:30:00,49.41,49.61,49.39,49.56,91200.0,39.6306,39.791,39.6146,39.7509,91200.0
2005-06-07 15:00:00,49.55,49.57,49.4,49.47,69200.0,39.7429,39.7589,39.6226,39.6787,69200.0
2005-06-07 15:30:00,49.42,49.46,49.27,49.33,130200.0,39.6386,39.6707,39.5183,39.5665,130200.0
2005-06-08 09:30:00,49.5,49.53,49.1,49.38,101000.0,39.7028,39.7269,39.382,39.6066,101000.0
2005-06-08 10:00:00,49.41,49.46,49.25,49.41,93000.0,39.6306,39.6707,39.5023,39.6306,93000.0
2005-06-08 10:30:00,49.4,49.53,49.23,49.43,66100.0,39.6226,39.7269,39.4862,39.6467,66100.0
2005-06-08 11:00:00,49.44,49.47,49.32,49.42,80200.0,39.6547,39.6787,39.5584,39.6386,80200.0
2005-06-08 11:30:00,49.42,49.43,49.12,49.31,46700.0,39.6386,39.6467,39.398,39.5504,46700.0
2005-06-08 12:00:00,49.33,49.33,49.22,49.23,27700.0,39.5665,39.5665,39.4782,39.4862,27700.0
2005-06-08 12:30:00,49.22,49.35,49.2,49.28,47600.0,39.4782,39.5825,39.4622,39.5263,47600.0
2005-06-08 13:00:00,49.26,49.26,49.14,49.17,39600.0,39.5103,39.5103,39.4141,39.4381,39600.0
2005-06-08 13:30:00,49.16,49.29,49.07,49.13,58100.0,39.4301,39.5344,39.3579,39.406,58100.0
2005-06-08 14:00:00,49.11,49.11,48.89,49.06,71700.0,39.39,39.39,39.2135,39.3499,71700.0
2005-06-08 14:30:00,49.07,49.15,49.0,49.02,52600.0,39.3579,39.4221,39.3018,39.3178,52600.0
2005-06-08 15:00:00,49.01,49.06,48.94,48.99,75300.0,39.3098,39.3499,39.2536,39.2937,75300.0
2005-06-08 15:30:00,48.99,49.03,48.94,48.99,114800.0,39.2937,39.3258,39.2536,39.2937,114800.0
2005-06-09 09:30:00,49.0,49.05,48.8,48.96,37400.0,39.3018,39.3419,39.1414,39.2697,37400.0
2005-06-09 10:00:00,48.9,49.21,48.86,49.14,52800.0,39.2216,39.4702,39.1895,39.4141,52800.0
2005-06-09 10:30:00,49.11,49.15,49.01,49.14,23000.0,39.39,39.4221,39.3098,39.4141,23000.0
2005-06-09 11:00:00,49.13,49.16,48.9,48.91,39100.0,39.406,39.4301,39.2216,39.2296,39100.0
2005-06-09 11:30:00,48.9,49.1,48.9,49.08,137300.0,39.2216,39.382,39.2216,39.3659,137300.0
2005-06-09 12:00:00,49.09,49.31,49.07,49.31,53100.0,39.374,39.5504,39.3579,39.5504,53100.0
2005-06-09 12:30:00,49.3,49.36,49.25,49.3,17400.0,39.5424,39.5905,39.5023,39.5424,17400.0
2005-06-09 13:00:00,49.28,49.29,49.0,49.01,51100.0,39.5263,39.5344,39.3018,39.3098,51100.0
2005-06-09 13:30:00,49.01,49.16,48.95,49.13,30500.0,39.3098,39.4301,39.2617,39.406,30500.0
2005-06-09 14:00:00,49.14,49.16,48.94,48.96,56300.0,39.4141,39.4301,39.2536,39.2697,56300.0
2005-06-09 14:30:00,48.95,49.09,48.9,48.99,134600.0,39.2617,39.374,39.2216,39.2937,134600.0
2005-06-09 15:00:00,49.0,49.17,49.0,49.05,45900.0,39.3018,39.4381,39.3018,39.3419,45900.0
2005-06-09 15:30:00,49.06,49.19,49.05,49.16,97700.0,39.3499,39.4542,39.3419,39.4301,97700.0
2005-06-10 09:30:00,48.3,49.34,48.3,49.11,46500.0,38.7403,39.5745,38.7403,39.39,46500.0
2005-06-10 10:00:00,49.1,49.17,49.04,49.07,47000.0,39.382,39.4381,39.3338,39.3579,47000.0
2005-06-10 10:30:00,49.06,49.1,48.95,49.0,34800.0,39.3499,39.382,39.2617,39.3018,34800.0
2005-06-10 11:00:00,48.97,49.06,48.94,49.03,36200.0,39.2777,39.3499,39.2536,39.3258,36200.0
2005-06-10 11:30:00,49.04,49.06,48.89,48.89,50100.0,39.3338,39.3499,39.2135,39.2135,50100.0
2005-06-10 12:00:00,48.9,48.94,48.78,48.82,33100.0,39.2216,39.2536,39.1253,39.1574,33100.0
2005-06-10 12:30:00,48.82,48.9,48.77,48.88,26800.0,39.1574,39.2216,39.1173,39.2055,26800.0
2005-06-10 13:00:00,48.88,48.93,48.8,48.82,26400.0,39.2055,39.2456,39.1414,39.1574,26400.0
2005-06-10 13:30:00,48.82,48.87,48.75,48.78,39700.0,39.1574,39.1975,39.1012,39.1253,39700.0
2005-06-10 14:00:00,48.81,48.84,48.7,48.76,31500.0,39.1494,39.1734,39.0611,39.1093,31500.0
2005-06-10 14:30:00,48.76,48.9,48.73,48.88,48300.0,39.1093,39.2216,39.0852,39.2055,48300.0
2005-06-10 15:00:00,48.88,49.0,48.87,48.92,69600.0,39.2055,39.3018,39.1975,39.2376,69600.0
2005-06-10 15:30:00,48.9,48.96,48.82,48.95,81700.0,39.2216,39.2697,39.1574,39.2617,81700.0
2005-06-13 09:30:00,48.65,48.95,48.59,48.84,86700.0,39.021,39.2617,38.9729,39.1734,86700.0
2005-06-13 10:00:00,48.82,48.86,48.69,48.77,59700.0,39.1574,39.1895,39.0531,39.1173,59700.0
2005-06-13 10:30:00,48.76,49.04,48.76,49.02,54300.0,39.1093,39.3338,39.1093,39.3178,54300.0
2005-06-13 11:00:00,49.02,49.3,49.02,49.21,55900.0,39.3178,39.5424,39.3178,39.4702,55900.0
2005-06-13 11:30:00,49.22,49.32,49.22,49.3,28700.0,39.4782,39.5584,39.4782,39.5424,28700.0
2005-06-13 12:00:00,49.26,49.3,49.13,49.18,33700.0,39.5103,39.5424,39.406,39.4461,33700.0
2005-06-13 12:30:00,49.22,49.28,49.11,49.24,41900.0,39.4782,39.5263,39.39,39.4943,41900.0
2005-06-13 13:00:00,49.23,49.31,49.19,49.2,33700.0,39.4862,39.5504,39.4542,39.4622,33700.0
2005-06-13 13:30:00,49.21,49.24,49.18,49.2,32700.0,39.4702,39.4943,39.4461,39.4622,32700.0
2005-06-13 14:00:00,49.19,49.29,49.05,49.08,40700.0,39.4542,39.5344,39.3419,39.3659,40700.0
2005-06-13 14:30:00,49.05,49.2,49.01,49.11,44700.0,39.3419,39.4622,39.3098,39.39,44700.0
2005-06-13 15:00:00,49.12,49.12,48.93,49.0,74000.0,39.398,39.398,39.2456,39.3018,74000.0
2005-06-13 15:30:00,49.0,49.11,48.98,49.1,124400.0,39.3018,39.39,39.2857,39.382,124400.0
2005-06-14 09:30:00,49.08,49.35,49.0,49.35,76700.0,39.3659,39.5825,39.3018,39.5825,76700.0
2005-06-14 10:00:00,49.36,49.49,49.15,49.34,81300.0,39.5905,39.6948,39.4221,39.5745,81300.0
2005-06-14 10:30:00,49.34,49.5,49.33,49.49,128100.0,39.5745,39.7028,39.5665,39.6948,128100.0
2005-06-14 11:00:00,49.48,49.62,49.47,49.49,245000.0,39.6868,39.7991,39.6787,39.6948,245000.0
2005-06-14 11:30:00,49.49,49.61,49.48,49.56,74700.0,39.6948,39.791,39.6868,39.7509,74700.0
2005-06-14 12:00:00,49.57,49.57,49.51,49.51,34800.0,39.7589,39.7589,39.7108,39.7108,34800.0
2005-06-14 12:30:00,49.51,49.58,49.49,49.53,35200.0,39.7108,39.767,39.6948,39.7269,35200.0
2005-06-14 13:00:00,49.53,49.57,49.51,49.52,39900.0,39.7269,39.7589,39.7108,39.7188,39900.0
2005-06-14 13:30:00,49.52,49.7,49.5,49.69,69100.0,39.7188,39.8632,39.7028,39.8552,69100.0
2005-06-14 14:00:00,49.7,49.72,49.61,49.63,126500.0,39.8632,39.8793,39.791,39.8071,126500.0
2005-06-14 14:30:00,49.64,49.75,49.57,49.74,118400.0,39.8151,39.9033,39.7589,39.8953,118400.0
2005-06-14 15:00:00,49.75,49.79,49.69,49.75,103500.0,39.9033,39.9354,39.8552,39.9033,103500.0
2005-06-14 15:30:00,49.76,50.02,49.72,49.95,324500.0,39.9113,40.1199,39.8793,40.0637,324500.0
2005-06-15 09:30:00,50.13,50.19,49.91,49.96,153000.0,40.2081,40.2562,40.0317,40.0718,153000.0
2005-06-15 10:00:00,49.96,49.99,49.88,49.91,100900.0,40.0718,40.0958,40.0076,40.0317,100900.0
2005-06-15 10:30:00,49.91,49.95,49.71,49.74,139500.0,40.0317,40.0637,39.8712,39.8953,139500.0
2005-06-15 11:00:00,49.73,49.8,49.72,49.77,51400.0,39.8873,39.9434,39.8793,39.9194,51400.0
2005-06-15 11:30:00,49.78,49.8,49.68,49.73,73200.0,39.9274,39.9434,39.8472,39.8873,73200.0
2005-06-15 12:00:00,49.73,49.9,49.7,49.83,77500.0,39.8873,40.0236,39.8632,39.9675,77500.0
2005-06-15 12:30:00,49.85,49.87,49.81,49.82,35400.0,39.9835,39.9996,39.9514,39.9595,35400.0
2005-06-15 13:00:00,49.81,49.84,49.72,49.75,51300.0,39.9514,39.9755,39.8793,39.9033,51300.0
2005-06-15 13:30:00,49.75,49.78,49.65,49.72,76400.0,39.9033,39.9274,39.8231,39.8793,76400.0
2005-06-15 14:00:00,49.76,49.82,49.66,49.73,118400.0,39.9113,39.9595,39.8311,39.8873,118400.0
2005-06-15 14:30:00,49.73,49.76,49.64,49.73,116500.0,39.8873,39.9113,39.8151,39.8873,116500.0
2005-06-15 15:00:00,49.72,49.72,49.1,49.15,362000.0,39.8793,39.8793,39.382,39.4221,362000.0
2005-06-15 15:30:00,49.14,49.4,49.1,49.3,372900.0,39.4141,39.6226,39.382,39.5424,372900.0
2005-06-16 09:30:00,50.5,50.5,49.32,49.76,325100.0,40.5049,40.5049,39.5584,39.9113,325100.0
2005-06-16 10:00:00,49.75,49.88,49.56,49.6,82400.0,39.9033,40.0076,39.7509,39.783,82400.0
2005-06-16 10:30:00,49.6,49.94,49.52,49.7,88600.0,39.783,40.0557,39.7188,39.8632,88600.0
2005-06-16 11:00:00,49.72,49.84,49.51,49.52,44200.0,39.8793,39.9755,39.7108,39.7188,44200.0
2005-06-16 11:30:00,49.5,49.65,49.5,49.58,27600.0,39.7028,39.8231,39.7028,39.767,27600.0
2005-06-16 12:00:00,49.54,49.58,49.33,49.37,78500.0,39.7349,39.767,39.5665,39.5985,78500.0
2005-06-16 12:30:00,49.37,49.54,49.36,49.47,51700.0,39.5985,39.7349,39.5905,39.6787,51700.0
2005-06-16 13:00:00,49.5,49.55,49.44,49.45,30500.0,39.7028,39.7429,39.6547,39.6627,30500.0
2005-06-16 13:30:00,49.45,49.55,49.39,49.44,39000.0,39.6627,39.7429,39.6146,39.6547,39000.0
2005-06-16 14:00:00,49.45,49.49,49.35,49.38,37200.0,39.6627,39.6948,39.5825,39.6066,37200.0
2005-06-16 14:30:00,49.38,49.58,49.36,49.57,62500.0,39.6066,39.767,39.5905,39.7589,62500.0
2005-06-16 15:00:00,49.57,49.6,49.46,49.47,109000.0,39.7589,39.783,39.6707,39.6787,109000.0
2005-06-16 15:30:00,49.47,49.52,49.41,49.44,164600.0,39.6787,39.7188,39.6306,39.6547,164600.0
2005-06-17 09:30:00,49.9,49.9,49.12,49.27,632700.0,40.0236,40.0236,39.398,39.5183,632700.0
2005-06-17 10:00:00,49.2,49.27,49.06,49.12,88200.0,39.4622,39.5183,39.3499,39.398,88200.0
2005-06-17 10:30:00,49.12,49.21,49.05,49.11,98900.0,39.398,39.4702,39.3419,39.39,98900.0
2005-06-17 11:00:00,49.12,49.26,49.12,49.2,94500.0,39.398,39.5103,39.398,39.4622,94500.0
2005-06-17 11:30:00,49.2,49.25,49.15,49.19,73000.0,39.4622,39.5023,39.4221,39.4542,73000.0
2005-06-17 12:00:00,49.18,49.21,49.08,49.11,40600.0,39.4461,39.4702,39.3659,39.39,40600.0
2005-06-17 12:30:00,49.11,49.21,49.1,49.19,40000.0,39.39,39.4702,39.382,39.4542,40000.0
2005-06-17 13:00:00,49.18,49.27,49.15,49.21,60700.0,39.4461,39.5183,39.4221,39.4702,60700.0
2005-06-17 13:30:00,49.21,49.31,49.2,49.28,80500.0,39.4702,39.5504,39.4622,39.5263,80500.0
2005-06-17 14:00:00,49.28,49.35,49.25,49.27,46700.0,39.5263,39.5825,39.5023,39.5183,46700.0
2005-06-17 14:30:00,49.27,49.35,49.25,49.33,71700.0,39.5183,39.5825,39.5023,39.5665,71700.0
2005-06-17 15:00:00,49.33,49.44,49.32,49.35,66900.0,39.5665,39.6547,39.5584,39.5825,66900.0
2005-06-17 15:30:00,49.35,49.4,49.28,49.35,104900.0,39.5825,39.6226,39.5263,39.5825,104900.0
2005-06-20 09:30:00,49.03,49.15,48.89,49.04,70200.0,39.3258,39.4221,39.2135,39.3338,70200.0
2005-06-20 10:00:00,49.05,49.08,48.91,48.96,69300.0,39.3419,39.3659,39.2296,39.2697,69300.0
2005-06-20 10:30:00,48.96,49.19,48.93,49.14,52500.0,39.2697,39.4542,39.2456,39.4141,52500.0
2005-06-20 11:00:00,49.17,49.2,49.05,49.11,107000.0,39.4381,39.4622,39.3419,39.39,107000.0
2005-06-20 11:30:00,49.11,49.2,49.05,49.12,127100.0,39.39,39.4622,39.3419,39.398,127100.0
2005-06-20 12:00:00,49.13,49.19,48.98,49.14,96400.0,39.406,39.4542,39.2857,39.4141,96400.0
2005-06-20 12:30:00,49.11,49.2,49.11,49.17,59400.0,39.39,39.4622,39.39,39.4381,59400.0
2005-06-20 13:00:00,49.17,49.21,49.03,49.14,49400.0,39.4381,39.4702,39.3258,39.4141,49400.0
2005-06-20 13:30:00,49.14,49.19,49.1,49.19,48200.0,39.4141,39.4542,39.382,39.4542,48200.0
2005-06-20 14:00:00,49.18,49.35,49.1,49.34,94400.0,39.4461,39.5825,39.382,39.5745,94400.0
2005-06-20 14:30:00,49.35,49.41,49.21,49.36,75500.0,39.5825,39.6306,39.4702,39.5905,75500.0
2005-06-20 15:00:00,49.37,49.61,49.32,49.58,173600.0,39.5985,39.791,39.5584,39.767,173600.0
2005-06-20 15:30:00,49.59,49.61,49.45,49.45,149300.0,39.775,39.791,39.6627,39.6627,149300.0
2005-06-21 09:30:00,49.18,49.23,49.03,49.07,104000.0,39.4461,39.4862,39.3258,39.3579,104000.0
2005-06-21 10:00:00,49.02,49.06,48.67,48.79,110200.0,39.3178,39.3499,39.0371,39.1333,110200.0
2005-06-21 10:30:00,48.79,48.88,48.71,48.77,106300.0,39.1333,39.2055,39.0692,39.1173,106300.0
2005-06-21 11:00:00,48.75,48.78,48.71,48.75,81500.0,39.1012,39.1253,39.0692,39.1012,81500.0
2005-06-21 11:30:00,48.74,48.82,48.7,48.7,41600.0,39.0932,39.1574,39.0611,39.0611,41600.0
2005-06-21 12:00:00,48.69,48.75,48.63,48.63,68100.0,39.0531,39.1012,39.005,39.005,68100.0
2005-06-21 12:30:00,48.63,48.69,48.56,48.56,50200.0,39.005,39.0531,38.9489,38.9489,50200.0
2005-06-21 13:00:00,48.56,48.58,48.52,48.58,58800.0,38.9489,38.9649,38.9168,38.9649,58800.0
2005-06-21 13:30:00,48.58,48.62,48.53,48.62,45500.0,38.9649,38.997,38.9248,38.997,45500.0
2005-06-21 14:00:00,48.63,48.91,48.63,48.87,62300.0,39.005,39.2296,39.005,39.1975,62300.0
2005-06-21 14:30:00,48.87,48.96,48.82,48.95,66700.0,39.1975,39.2697,39.1574,39.2617,66700.0
2005-06-21 15:00:00,48.96,48.99,48.75,48.76,143500.0,39.2697,39.2937,39.1012,39.1093,143500.0
2005-06-21 15:30:00,48.76,48.89,48.75,48.83,163500.0,39.1093,39.2135,39.1012,39.1654,163500.0
2005-06-22 09:30:00,47.75,48.4,47.39,48.31,703000.0,38.2992,38.8205,38.0104,38.7483,703000.0
2005-06-22 10:00:00,48.31,48.46,48.06,48.22,257800.0,38.7483,38.8686,38.5478,38.6761,257800.0
2005-06-22 10:30:00,48.19,48.37,48.09,48.17,157800.0,38.6521,38.7965,38.5719,38.636,157800.0
2005-06-22 11:00:00,48.19,48.19,48.01,48.16,127300.0,38.6521,38.6521,38.5077,38.628,127300.0
2005-06-22 11:30:00,48.15,48.26,48.06,48.11,115700.0,38.62,38.7082,38.5478,38.5879,115700.0
2005-06-22 12:00:00,48.15,48.22,48.03,48.12,148600.0,38.62,38.6761,38.5238,38.5959,148600.0
2005-06-22 12:30:00,48.11,48.11,48.05,48.05,91400.0,38.5879,38.5879,38.5398,38.5398,91400.0
2005-06-22 13:00:00,48.07,48.09,47.88,47.9,152600.0,38.5558,38.5719,38.4034,38.4195,152600.0
2005-06-22 13:30:00,47.9,47.9,47.68,47.8,245600.0,38.4195,38.4195,38.243,38.3393,245600.0
2005-06-22 14:00:00,47.8,47.8,47.55,47.66,275200.0,38.3393,38.3393,38.1388,38.227,275200.0
2005-06-22 14:30:00,47.67,47.76,47.53,47.75,252500.0,38.235,38.3072,38.1227,38.2992,252500.0
2005-06-22 15:00:00,47.75,47.9,47.75,47.86,196900.0,38.2992,38.4195,38.2992,38.3874,196900.0
2005-06-22 15:30:00,47.86,47.96,47.71,47.75,452100.0,38.3874,38.4676,38.2671,38.2992,452100.0
2005-06-23 09:30:00,47.65,47.7,47.4,47.44,246600.0,38.219,38.2591,38.0184,38.0505,246600.0
2005-06-23 10:00:00,47.45,47.54,47.3,47.4,120400.0,38.0585,38.1307,37.9382,38.0184,120400.0
2005-06-23 10:30:00,47.4,47.42,47.32,47.42,87600.0,38.0184,38.0345,37.9543,38.0345,87600.0
2005-06-23 11:00:00,47.41,47.61,47.35,47.58,122000.0,38.0265,38.1869,37.9783,38.1628,122000.0
2005-06-23 11:30:00,47.6,47.6,47.38,47.45,102500.0,38.1789,38.1789,38.0024,38.0585,102500.0
2005-06-23 12:00:00,47.45,47.48,47.38,47.41,79700.0,38.0585,38.0826,38.0024,38.0265,79700.0
2005-06-23 12:30:00,47.41,47.44,47.36,47.36,35500.0,38.0265,38.0505,37.9864,37.9864,35500.0
2005-06-23 13:00:00,47.37,47.4,47.25,47.26,92300.0,37.9944,38.0184,37.8981,37.9062,92300.0
2005-06-23 13:30:00,47.25,47.28,47.0,47.06,163200.0,37.8981,37.9222,37.6976,37.7457,163200.0
2005-06-23 14:00:00,47.08,47.1,46.94,47.06,100000.0,37.7618,37.7778,37.6495,37.7457,100000.0
2005-06-23 14:30:00,47.05,47.16,47.0,47.1,89200.0,37.7377,37.8259,37.6976,37.7778,89200.0
2005-06-23 15:00:00,47.1,47.16,46.89,46.99,139300.0,37.7778,37.8259,37.6094,37.6896,139300.0
2005-06-23 15:30:00,46.98,47.05,46.89,47.05,203200.0,37.6816,37.7377,37.6094,37.7377,203200.0
2005-06-24 09:30:00,46.99,46.99,46.75,46.93,75700.0,37.6896,37.6896,37.4971,37.6415,75700.0
2005-06-24 10:00:00,46.93,47.2,46.9,47.03,176000.0,37.6415,37.858,37.6174,37.7217,176000.0
2005-06-24 10:30:00,47.02,47.29,46.97,47.07,123100.0,37.7137,37.9302,37.6735,37.7538,123100.0
2005-06-24 11:00:00,47.04,47.18,47.01,47.15,114700.0,37.7297,37.842,37.7056,37.8179,114700.0
2005-06-24 11:30:00,47.15,47.32,47.11,47.29,98100.0,37.8179,37.9543,37.7858,37.9302,98100.0
2005-06-24 12:00:00,47.27,47.36,47.25,47.3,102800.0,37.9142,37.9864,37.8981,37.9382,102800.0
2005-06-24 12:30:00,47.31,47.41,47.31,47.31,139400.0,37.9463,38.0265,37.9463,37.9463,139400.0
2005-06-24 13:00:00,47.31,47.35,47.21,47.21,113000.0,37.9463,37.9783,37.866,37.866,113000.0
2005-06-24 13:30:00,47.21,47.23,47.01,47.17,115600.0,37.866,37.8821,37.7056,37.834,115600.0
2005-06-24 14:00:00,47.19,47.32,47.14,47.25,49200.0,37.85,37.9543,37.8099,37.8981,49200.0
2005-06-24 14:30:00,47.23,47.35,47.19,47.27,143000.0,37.8821,37.9783,37.85,37.9142,143000.0
2005-06-24 15:00:00,47.27,47.27,47.14,47.27,93500.0,37.9142,37.9142,37.8099,37.9142,93500.0
2005-06-24 15:30:00,47.27,47.3,47.08,47.08,96700.0,37.9142,37.9382,37.7618,37.7618,96700.0
2005-06-27 09:30:00,47.18,47.33,46.99,47.08,103500.0,37.842,37.9623,37.6896,37.7618,103500.0
2005-06-27 10:00:00,47.08,47.2,46.98,47.1,110800.0,37.7618,37.858,37.6816,37.7778,110800.0
2005-06-27 10:30:00,47.09,47.25,47.07,47.1,59700.0,37.7698,37.8981,37.7538,37.7778,59700.0
2005-06-27 11:00:00,47.1,47.18,47.06,47.18,47600.0,37.7778,37.842,37.7457,37.842,47600.0
2005-06-27 11:30:00,47.19,47.25,47.11,47.24,61000.0,37.85,37.8981,37.7858,37.8901,61000.0
2005-06-27 12:00:00,47.23,47.29,47.2,47.26,38500.0,37.8821,37.9302,37.858,37.9062,38500.0
2005-06-27 12:30:00,47.26,47.26,47.18,47.21,36600.0,37.9062,37.9062,37.842,37.866,36600.0
2005-06-27 13:00:00,47.21,47.22,47.14,47.14,51000.0,37.866,37.8741,37.8099,37.8099,51000.0
2005-06-27 13:30:00,47.13,47.13,46.86,46.86,46500.0,37.8019,37.8019,37.5853,37.5853,46500.0
2005-06-27 14:00:00,46.84,46.98,46.82,46.95,39700.0,37.5693,37.6816,37.5532,37.6575,39700.0
2005-06-27 14:30:00,46.94,47.08,46.89,46.95,64500.0,37.6495,37.7618,37.6094,37.6575,64500.0
2005-06-27 15:00:00,46.94,47.04,46.91,46.98,49200.0,37.6495,37.7297,37.6254,37.6816,49200.0
2005-06-27 15:30:00,46.98,47.05,46.87,46.92,70900.0,37.6816,37.7377,37.5933,37.6334,70900.0
2005-06-28 09:30:00,47.05,47.15,46.9,46.95,100900.0,37.7377,37.8179,37.6174,37.6575,100900.0
2005-06-28 10:00:00,46.95,47.33,46.95,47.31,146000.0,37.6575,37.9623,37.6575,37.9463,146000.0
2005-06-28 10:30:00,47.26,47.37,47.17,47.36,77600.0,37.9062,37.9944,37.834,37.9864,77600.0
2005-06-28 11:00:00,47.37,47.67,47.37,47.57,106900.0,37.9944,38.235,37.9944,38.1548,106900.0
2005-06-28 11:30:00,47.57,47.75,47.56,47.67,146100.0,38.1548,38.2992,38.1468,38.235,146100.0
2005-06-28 12:00:00,47.7,47.76,47.64,47.65,122000.0,38.2591,38.3072,38.2109,38.219,122000.0
2005-06-28 12:30:00,47.66,47.71,47.54,47.62,54000.0,38.227,38.2671,38.1307,38.1949,54000.0
2005-06-28 13:00:00,47.61,47.85,47.6,47.84,90100.0,38.1869,38.3794,38.1789,38.3714,90100.0
2005-06-28 13:30:00,47.82,47.82,47.65,47.78,124900.0,38.3553,38.3553,38.219,38.3232,124900.0
2005-06-28 14:00:00,47.79,47.8,47.65,47.69,50500.0,38.3313,38.3393,38.219,38.251,50500.0
2005-06-28 14:30:00,47.7,47.97,47.69,47.8,234800.0,38.2591,38.4756,38.251,38.3393,234800.0
2005-06-28 15:00:00,47.8,47.83,47.68,47.78,103200.0,38.3393,38.3633,38.243,38.3232,103200.0
2005-06-28 15:30:00,47.79,47.87,47.75,47.87,206700.0,38.3313,38.3954,38.2992,38.3954,206700.0
2005-06-29 09:30:00,48.0,48.0,47.53,47.76,247500.0,38.4997,38.4997,38.1227,38.3072,247500.0
2005-06-29 10:00:00,47.72,47.85,47.65,47.75,176300.0,38.2751,38.3794,38.219,38.2992,176300.0
2005-06-29 10:30:00,47.71,47.85,47.67,47.81,87700.0,38.2671,38.3794,38.235,38.3473,87700.0
2005-06-29 11:00:00,47.81,47.87,47.67,47.84,146600.0,38.3473,38.3954,38.235,38.3714,146600.0
2005-06-29 11:30:00,47.84,47.84,47.72,47.76,85600.0,38.3714,38.3714,38.2751,38.3072,85600.0
2005-06-29 12:00:00,47.75,47.81,47.68,47.72,67100.0,38.2992,38.3473,38.243,38.2751,67100.0
2005-06-29 12:30:00,47.71,48.0,47.68,47.98,222200.0,38.2671,38.4997,38.243,38.4836,222200.0
2005-06-29 13:00:00,47.97,48.01,47.91,47.97,269000.0,38.4756,38.5077,38.4275,38.4756,269000.0
2005-06-29 13:30:00,48.0,48.02,47.89,47.97,303300.0,38.4997,38.5157,38.4115,38.4756,303300.0
2005-06-29 14:00:00,47.97,47.98,47.9,47.9,144500.0,38.4756,38.4836,38.4195,38.4195,144500.0
2005-06-29 14:30:00,47.9,47.98,47.88,47.92,97100.0,38.4195,38.4836,38.4034,38.4355,97100.0
2005-06-29 15:00:00,47.9,47.94,47.87,47.89,262600.0,38.4195,38.4516,38.3954,38.4115,262600.0
2005-06-29 15:30:00,47.89,47.89,47.73,47.77,212400.0,38.4115,38.4115,38.2831,38.3152,212400.0
2005-06-30 09:30:00,47.8,47.95,47.66,47.76,76200.0,38.3393,38.4596,38.227,38.3072,76200.0
2005-06-30 10:00:00,47.78,47.82,47.63,47.74,45300.0,38.3232,38.3553,38.2029,38.2911,45300.0
2005-06-30 10:30:00,47.74,47.84,47.68,47.79,46300.0,38.2911,38.3714,38.243,38.3313,46300.0
2005-06-30 11:00:00,47.77,47.78,47.67,47.73,92600.0,38.3152,38.3232,38.235,38.2831,92600.0
2005-06-30 11:30:00,47.74,47.83,47.67,47.78,54500.0,38.2911,38.3633,38.235,38.3232,54500.0
2005-06-30 12:00:00,47.76,47.78,47.72,47.72,14500.0,38.3072,38.3232,38.2751,38.2751,14500.0
2005-06-30 12:30:00,47.73,47.81,47.71,47.79,22600.0,38.2831,38.3473,38.2671,38.3313,22600.0
2005-06-30 13:00:00,47.77,47.81,47.74,47.74,36100.0,38.3152,38.3473,38.2911,38.2911,36100.0
2005-06-30 13:30:00,47.73,47.86,47.65,47.86,82800.0,38.2831,38.3874,38.219,38.3874,82800.0
2005-06-30 14:00:00,47.86,47.92,47.66,47.77,118500.0,38.3874,38.4355,38.227,38.3152,118500.0
2005-06-30 14:30:00,47.79,47.81,47.64,47.73,157100.0,38.3313,38.3473,38.2109,38.2831,157100.0
2005-06-30 15:00:00,47.72,47.75,47.62,47.62,72900.0,38.2751,38.2992,38.1949,38.1949,72900.0
2005-06-30 15:30:00,47.63,47.63,47.43,47.53,179500.0,38.2029,38.2029,38.0425,38.1227,179500.0
2005-07-01 09:30:00,47.53,47.57,47.14,47.43,85800.0,38.1227,38.1548,37.8099,38.0425,85800.0
2005-07-01 10:00:00,47.43,47.61,47.3,47.38,63500.0,38.0425,38.1869,37.9382,38.0024,63500.0
2005-07-01 10:30:00,47.41,47.49,47.32,47.39,42100.0,38.0265,38.0906,37.9543,38.0104,42100.0
2005-07-01 11:00:00,47.37,47.48,47.25,47.46,86200.0,37.9944,38.0826,37.8981,38.0666,86200.0
2005-07-01 11:30:00,47.47,47.48,47.25,47.25,51100.0,38.0746,38.0826,37.8981,37.8981,51100.0
2005-07-01 12:00:00,47.28,47.33,47.25,47.3,22200.0,37.9222,37.9623,37.8981,37.9382,22200.0
2005-07-01 12:30:00,47.3,47.3,47.23,47.26,32000.0,37.9382,37.9382,37.8821,37.9062,32000.0
2005-07-01 13:00:00,47.26,47.33,47.22,47.32,19500.0,37.9062,37.9623,37.8741,37.9543,19500.0
2005-07-01 13:30:00,47.31,47.32,47.26,47.3,84700.0,37.9463,37.9543,37.9062,37.9382,84700.0
2005-07-01 14:00:00,47.29,47.32,47.19,47.23,31400.0,37.9302,37.9543,37.85,37.8821,31400.0
2005-07-01 14:30:00,47.24,47.34,47.2,47.33,20100.0,37.8901,37.9703,37.858,37.9623,20100.0
2005-07-01 15:00:00,47.34,47.35,47.23,47.23,31000.0,37.9703,37.9783,37.8821,37.8821,31000.0
2005-07-01 15:30:00,47.23,47.45,47.15,47.39,94200.0,37.8821,38.0585,37.8179,38.0104,94200.0
2005-07-05 09:30:00,47.15,47.5,47.15,47.47,60800.0,37.8179,38.0987,37.8179,38.0746,60800.0
2005-07-05 10:00:00,47.46,47.71,47.41,47.68,48800.0,38.0666,38.2671,38.0265,38.243,48800.0
2005-07-05 10:30:00,47.69,47.8,47.63,47.74,41300.0,38.251,38.3393,38.2029,38.2911,41300.0
2005-07-05 11:00:00,47.74,47.8,47.61,47.75,63000.0,38.2911,38.3393,38.1869,38.2992,63000.0
2005-07-05 11:30:00,47.74,47.75,47.63,47.75,47500.0,38.2911,38.2992,38.2029,38.2992,47500.0
2005-07-05 12:00:00,47.76,47.91,47.67,47.91,84600.0,38.3072,38.4275,38.235,38.4275,84600.0
2005-07-05 12:30:00,47.91,47.98,47.86,47.87,80800.0,38.4275,38.4836,38.3874,38.3954,80800.0
2005-07-05 13:00:00,47.86,47.89,47.79,47.85,45400.0,38.3874,38.4115,38.3313,38.3794,45400.0
2005-07-05 13:30:00,47.84,47.93,47.76,47.87,35400.0,38.3714,38.4435,38.3072,38.3954,35400.0
2005-07-05 14:00:00,47.86,48.01,47.86,47.98,89800.0,38.3874,38.5077,38.3874,38.4836,89800.0
2005-07-05 14:30:00,47.98,48.01,47.94,47.97,56800.0,38.4836,38.5077,38.4516,38.4756,56800.0
2005-07-05 15:00:00,47.97,47.97,47.85,47.88,57400.0,38.4756,38.4756,38.3794,38.4034,57400.0
2005-07-05 15:30:00,47.88,48.04,47.87,48.0,130200.0,38.4034,38.5318,38.3954,38.4997,130200.0
2005-07-06 09:30:00,47.8,47.8,47.4,47.67,126500.0,38.3393,38.3393,38.0184,38.235,126500.0
2005-07-06 10:00:00,47.67,47.72,47.5,47.53,77700.0,38.235,38.2751,38.0987,38.1227,77700.0
2005-07-06 10:30:00,47.53,47.63,47.48,47.55,35700.0,38.1227,38.2029,38.0826,38.1388,35700.0
2005-07-06 11:00:00,47.55,47.64,47.47,47.6,82900.0,38.1388,38.2109,38.0746,38.1789,82900.0
2005-07-06 11:30:00,47.6,47.72,47.57,47.65,43700.0,38.1789,38.2751,38.1548,38.219,43700.0
2005-07-06 12:00:00,47.68,47.76,47.45,47.46,68500.0,38.243,38.3072,38.0585,38.0666,68500.0
2005-07-06 12:30:00,47.46,47.52,47.36,47.42,52100.0,38.0666,38.1147,37.9864,38.0345,52100.0
2005-07-06 13:00:00,47.41,47.56,47.41,47.56,20300.0,38.0265,38.1468,38.0265,38.1468,20300.0
2005-07-06 13:30:00,47.53,47.69,47.52,47.56,69500.0,38.1227,38.251,38.1147,38.1468,69500.0
2005-07-06 14:00:00,47.58,47.6,47.16,47.16,139300.0,38.1628,38.1789,37.8259,37.8259,139300.0
2005-07-06 14:30:00,47.19,47.2,47.05,47.19,86800.0,37.85,37.858,37.7377,37.85,86800.0
2005-07-06 15:00:00,47.18,47.32,47.18,47.28,97400.0,37.842,37.9543,37.842,37.9222,97400.0
2005-07-06 15:30:00,47.28,47.4,47.2,47.31,164900.0,37.9222,38.0184,37.858,37.9463,164900.0
2005-07-07 09:30:00,46.85,47.15,46.83,46.94,128900.0,37.5773,37.8179,37.5613,37.6495,128900.0
2005-07-07 10:00:00,46.94,47.1,46.8,46.96,70300.0,37.6495,37.7778,37.5372,37.6655,70300.0
2005-07-07 10:30:00,46.96,46.98,46.85,46.87,65400.0,37.6655,37.6816,37.5773,37.5933,65400.0
2005-07-07 11:00:00,46.88,47.08,46.83,47.07,62500.0,37.6014,37.7618,37.5613,37.7538,62500.0
2005-07-07 11:30:00,47.07,47.21,46.95,47.2,60900.0,37.7538,37.866,37.6575,37.858,60900.0
2005-07-07 12:00:00,47.17,47.45,47.12,47.4,297800.0,37.834,38.0585,37.7939,38.0184,297800.0
2005-07-07 12:30:00,47.39,47.39,47.26,47.28,28800.0,38.0104,38.0104,37.9062,37.9222,28800.0
2005-07-07 13:00:00,47.29,47.35,47.28,47.29,31100.0,37.9302,37.9783,37.9222,37.9302,31100.0
2005-07-07 13:30:00,47.29,47.44,47.29,47.4,33100.0,37.9302,38.0505,37.9302,38.0184,33100.0
2005-07-07 14:00:00,47.39,47.4,47.26,47.29,32500.0,38.0104,38.0184,37.9062,37.9302,32500.0
2005-07-07 14:30:00,47.29,47.4,47.25,47.36,111200.0,37.9302,38.0184,37.8981,37.9864,111200.0
2005-07-07 15:00:00,47.37,47.56,47.37,47.48,70900.0,37.9944,38.1468,37.9944,38.0826,70900.0
2005-07-07 15:30:00,47.48,47.55,47.45,47.5,120300.0,38.0826,38.1388,38.0585,38.0987,120300.0
2005-07-08 09:30:00,47.45,47.75,47.27,47.28,129200.0,38.0585,38.2992,37.9142,37.9222,129200.0
2005-07-08 10:00:00,47.28,47.31,47.0,47.06,120500.0,37.9222,37.9463,37.6976,37.7457,120500.0
2005-07-08 10:30:00,47.06,47.34,47.05,47.25,164700.0,37.7457,37.9703,37.7377,37.8981,164700.0
2005-07-08 11:00:00,47.26,47.27,47.18,47.21,64400.0,37.9062,37.9142,37.842,37.866,64400.0
2005-07-08 11:30:00,47.2,47.28,47.2,47.28,78900.0,37.858,37.9222,37.858,37.9222,78900.0
2005-07-08 12:00:00,47.28,47.63,47.28,47.62,62200.0,37.9222,38.2029,37.9222,38.1949,62200.0
2005-07-08 12:30:00,47.62,47.84,47.62,47.73,54400.0,38.1949,38.3714,38.1949,38.2831,54400.0
2005-07-08 13:00:00,47.72,47.8,47.64,47.64,52300.0,38.2751,38.3393,38.2109,38.2109,52300.0
2005-07-08 13:30:00,47.63,47.75,47.49,47.65,43700.0,38.2029,38.2992,38.0906,38.219,43700.0
2005-07-08 14:00:00,47.65,47.81,47.64,47.8,47200.0,38.219,38.3473,38.2109,38.3393,47200.0
2005-07-08 14:30:00,47.81,47.82,47.67,47.78,63100.0,38.3473,38.3553,38.235,38.3232,63100.0
2005-07-08 15:00:00,47.78,47.8,47.68,47.78,51000.0,38.3232,38.3393,38.243,38.3232,51000.0
2005-07-08 15:30:00,47.79,47.94,47.77,47.89,116000.0,38.3313,38.4516,38.3152,38.4115,116000.0
2005-07-11 09:30:00,48.14,48.45,48.03,48.43,167100.0,38.612,38.8606,38.5238,38.8446,167100.0
2005-07-11 10:00:00,48.43,48.44,48.11,48.19,52400.0,38.8446,38.8526,38.5879,38.6521,52400.0
2005-07-11 10:30:00,48.19,48.36,48.14,48.34,32000.0,38.6521,38.7884,38.612,38.7724,32000.0
2005-07-11 11:00:00,48.34,48.47,48.29,48.44,52400.0,38.7724,38.8767,38.7323,38.8526,52400.0
2005-07-11 11:30:00,48.44,48.54,48.44,48.54,87900.0,38.8526,38.9328,38.8526,38.9328,87900.0
2005-07-11 12:00:00,48.54,48.92,48.54,48.78,183700.0,38.9328,39.2376,38.9328,39.1253,183700.0
2005-07-11 12:30:00,48.77,48.81,48.65,48.65,40900.0,39.1173,39.1494,39.021,39.021,40900.0
2005-07-11 13:00:00,48.65,48.7,48.52,48.56,71100.0,39.021,39.0611,38.9168,38.9489,71100.0
2005-07-11 13:30:00,48.56,48.63,48.54,48.54,51400.0,38.9489,39.005,38.9328,38.9328,51400.0
2005-07-11 14:00:00,48.56,48.77,48.55,48.64,76500.0,38.9489,39.1173,38.9408,39.013,76500.0
2005-07-11 14:30:00,48.63,48.79,48.62,48.79,64800.0,39.005,39.1333,38.997,39.1333,64800.0
2005-07-11 15:00:00,48.79,48.92,48.66,48.89,147400.0,39.1333,39.2376,39.0291,39.2135,147400.0
2005-07-11 15:30:00,48.89,49.22,48.85,49.2,443400.0,39.2135,39.4782,39.1815,39.4622,443400.0
2005-07-12 09:30:00,49.0,49.32,48.99,49.3,121000.0,39.3018,39.5584,39.2937,39.5424,121000.0
2005-07-12 10:00:00,49.3,49.5,49.29,49.42,250300.0,39.5424,39.7028,39.5344,39.6386,250300.0
2005-07-12 10:30:00,49.43,49.47,49.23,49.33,124300.0,39.6467,39.6787,39.4862,39.5665,124300.0
2005-07-12 11:00:00,49.33,49.33,49.17,49.2,62000.0,39.5665,39.5665,39.4381,39.4622,62000.0
2005-07-12 11:30:00,49.21,49.27,49.16,49.25,67400.0,39.4702,39.5183,39.4301,39.5023,67400.0
2005-07-12 12:00:00,49.25,49.41,49.18,49.39,75900.0,39.5023,39.6306,39.4461,39.6146,75900.0
2005-07-12 12:30:00,49.38,49.4,49.31,49.36,66300.0,39.6066,39.6226,39.5504,39.5905,66300.0
2005-07-12 13:00:00,49.37,49.41,49.35,49.39,93400.0,39.5985,39.6306,39.5825,39.6146,93400.0
2005-07-12 13:30:00,49.39,49.56,49.37,49.5,88000.0,39.6146,39.7509,39.5985,39.7028,88000.0
2005-07-12 14:00:00,49.51,49.51,49.4,49.4,57200.0,39.7108,39.7108,39.6226,39.6226,57200.0
2005-07-12 14:30:00,49.41,49.6,49.41,49.55,81700.0,39.6306,39.783,39.6306,39.7429,81700.0
2005-07-12 15:00:00,49.54,49.62,49.47,49.52,82200.0,39.7349,39.7991,39.6787,39.7188,82200.0
2005-07-12 15:30:00,49.52,49.65,49.49,49.56,211400.0,39.7188,39.8231,39.6948,39.7509,211400.0
2005-07-13 09:30:00,49.5,49.55,49.31,49.36,57000.0,39.7028,39.7429,39.5504,39.5905,57000.0
2005-07-13 10:00:00,49.36,49.37,49.2,49.26,40400.0,39.5905,39.5985,39.4622,39.5103,40400.0
2005-07-13 10:30:00,49.24,49.43,49.2,49.25,60100.0,39.4943,39.6467,39.4622,39.5023,60100.0
2005-07-13 11:00:00,49.25,49.4,49.23,49.37,37700.0,39.5023,39.6226,39.4862,39.5985,37700.0
2005-07-13 11:30:00,49.39,49.39,49.21,49.23,36100.0,39.6146,39.6146,39.4702,39.4862,36100.0
2005-07-13 12:00:00,49.25,49.43,49.25,49.43,34800.0,39.5023,39.6467,39.5023,39.6467,34800.0
2005-07-13 12:30:00,49.42,49.54,49.42,49.44,35100.0,39.6386,39.7349,39.6386,39.6547,35100.0
2005-07-13 13:00:00,49.44,49.47,49.39,49.4,51600.0,39.6547,39.6787,39.6146,39.6226,51600.0
2005-07-13 13:30:00,49.4,49.53,49.39,49.45,117500.0,39.6226,39.7269,39.6146,39.6627,117500.0
2005-07-13 14:00:00,49.45,49.51,49.4,49.47,65200.0,39.6627,39.7108,39.6226,39.6787,65200.0
2005-07-13 14:30:00,49.49,49.53,49.38,49.38,57600.0,39.6948,39.7269,39.6066,39.6066,57600.0
2005-07-13 15:00:00,49.4,49.45,49.32,49.4,109200.0,39.6226,39.6627,39.5584,39.6226,109200.0
2005-07-13 15:30:00,49.4,49.5,49.4,49.46,126100.0,39.6226,39.7028,39.6226,39.6707,126100.0
2005-07-14 09:30:00,49.4,49.71,49.29,49.5,139800.0,39.6226,39.8712,39.5344,39.7028,139800.0
2005-07-14 10:00:00,49.5,49.56,49.42,49.53,82800.0,39.7028,39.7509,39.6386,39.7269,82800.0
2005-07-14 10:30:00,49.53,49.61,49.46,49.49,145600.0,39.7269,39.791,39.6707,39.6948,145600.0
2005-07-14 11:00:00,49.49,49.5,49.36,49.38,44600.0,39.6948,39.7028,39.5905,39.6066,44600.0
2005-07-14 11:30:00,49.39,49.47,49.34,49.44,68900.0,39.6146,39.6787,39.5745,39.6547,68900.0
2005-07-14 12:00:00,49.45,49.58,49.43,49.52,40600.0,39.6627,39.767,39.6467,39.7188,40600.0
2005-07-14 12:30:00,49.52,49.55,49.46,49.49,73800.0,39.7188,39.7429,39.6707,39.6948,73800.0
2005-07-14 13:00:00,49.49,49.71,49.49,49.61,49200.0,39.6948,39.8712,39.6948,39.791,49200.0
2005-07-14 13:30:00,49.59,49.6,49.5,49.52,70400.0,39.775,39.783,39.7028,39.7188,70400.0
2005-07-14 14:00:00,49.52,49.53,49.33,49.35,95400.0,39.7188,39.7269,39.5665,39.5825,95400.0
2005-07-14 14:30:00,49.35,49.52,49.35,49.47,44900.0,39.5825,39.7188,39.5825,39.6787,44900.0
2005-07-14 15:00:00,49.48,49.6,49.47,49.56,36700.0,39.6868,39.783,39.6787,39.7509,36700.0
2005-07-14 15:30:00,49.55,49.58,49.51,49.51,68100.0,39.7429,39.767,39.7108,39.7108,68100.0
2005-07-15 09:30:00,49.26,49.57,49.06,49.36,425400.0,39.5103,39.7589,39.3499,39.5905,425400.0
2005-07-15 10:00:00,49.36,49.48,49.26,49.43,62500.0,39.5905,39.6868,39.5103,39.6467,62500.0
2005-07-15 10:30:00,49.43,49.51,49.38,49.41,55800.0,39.6467,39.7108,39.6066,39.6306,55800.0
2005-07-15 11:00:00,49.42,49.54,49.4,49.52,93600.0,39.6386,39.7349,39.6226,39.7188,93600.0
2005-07-15 11:30:00,49.52,49.52,49.43,49.45,21700.0,39.7188,39.7188,39.6467,39.6627,21700.0
2005-07-15 12:00:00,49.46,49.5,49.4,49.46,58800.0,39.6707,39.7028,39.6226,39.6707,58800.0
2005-07-15 12:30:00,49.47,49.47,49.32,49.36,86300.0,39.6787,39.6787,39.5584,39.5905,86300.0
2005-07-15 13:00:00,49.38,49.4,49.35,49.37,22900.0,39.6066,39.6226,39.5825,39.5985,22900.0
2005-07-15 13:30:00,49.39,49.61,49.39,49.61,61800.0,39.6146,39.791,39.6146,39.791,61800.0
2005-07-15 14:00:00,49.61,49.77,49.58,49.75,63800.0,39.791,39.9194,39.767,39.9033,63800.0
2005-07-15 14:30:00,49.75,49.87,49.69,49.85,72500.0,39.9033,39.9996,39.8552,39.9835,72500.0
2005-07-15 15:00:00,49.85,49.86,49.73,49.75,41900.0,39.9835,39.9916,39.8873,39.9033,41900.0
2005-07-15 15:30:00,49.75,49.75,49.6,49.64,82300.0,39.9033,39.9033,39.783,39.8151,82300.0
2005-07-18 09:30:00,49.69,49.74,49.16,49.54,148000.0,39.8552,39.8953,39.4301,39.7349,148000.0
2005-07-18 10:00:00,49.54,49.64,49.43,49.62,82300.0,39.7349,39.8151,39.6467,39.7991,82300.0
2005-07-18 10:30:00,49.62,49.64,49.43,49.51,130500.0,39.7991,39.8151,39.6467,39.7108,130500.0
2005-07-18 11:00:00,49.54,49.67,49.47,49.47,75500.0,39.7349,39.8392,39.6787,39.6787,75500.0
2005-07-18 11:30:00,49.47,49.51,49.39,49.39,79400.0,39.6787,39.7108,39.6146,39.6146,79400.0
2005-07-18 12:00:00,49.38,49.41,49.32,49.4,106700.0,39.6066,39.6306,39.5584,39.6226,106700.0
2005-07-18 12:30:00,49.4,49.4,49.17,49.21,128800.0,39.6226,39.6226,39.4381,39.4702,128800.0
2005-07-18 13:00:00,49.2,49.25,49.19,49.22,125800.0,39.4622,39.5023,39.4542,39.4782,125800.0
2005-07-18 13:30:00,49.23,49.3,49.23,49.3,211300.0,39.4862,39.5424,39.4862,39.5424,211300.0
2005-07-18 14:00:00,49.31,49.52,49.31,49.34,88200.0,39.5504,39.7188,39.5504,39.5745,88200.0
2005-07-18 14:30:00,49.34,49.41,49.3,49.31,191700.0,39.5745,39.6306,39.5424,39.5504,191700.0
2005-07-18 15:00:00,49.31,49.46,49.3,49.45,116900.0,39.5504,39.6707,39.5424,39.6627,116900.0
2005-07-18 15:30:00,49.45,49.59,49.3,49.41,354800.0,39.6627,39.775,39.5424,39.6306,354800.0
2005-07-19 09:30:00,49.5,49.65,49.27,49.4,134900.0,39.7028,39.8231,39.5183,39.6226,134900.0
2005-07-19 10:00:00,49.41,49.6,49.29,49.56,169700.0,39.6306,39.783,39.5344,39.7509,169700.0
2005-07-19 10:30:00,49.55,49.57,49.37,49.39,70500.0,39.7429,39.7589,39.5985,39.6146,70500.0
2005-07-19 11:00:00,49.4,49.4,49.3,49.39,100200.0,39.6226,39.6226,39.5424,39.6146,100200.0
2005-07-19 11:30:00,49.39,49.46,49.33,49.34,68700.0,39.6146,39.6707,39.5665,39.5745,68700.0
2005-07-19 12:00:00,49.35,49.4,49.28,49.33,43500.0,39.5825,39.6226,39.5263,39.5665,43500.0
2005-07-19 12:30:00,49.34,49.42,49.3,49.42,79100.0,39.5745,39.6386,39.5424,39.6386,79100.0
2005-07-19 13:00:00,49.41,49.45,49.4,49.44,59700.0,39.6306,39.6627,39.6226,39.6547,59700.0
2005-07-19 13:30:00,49.44,49.45,49.34,49.34,74600.0,39.6547,39.6627,39.5745,39.5745,74600.0
2005-07-19 14:00:00,49.35,49.38,49.26,49.36,98500.0,39.5825,39.6066,39.5103,39.5905,98500.0
2005-07-19 14:30:00,49.38,49.49,49.37,49.42,177800.0,39.6066,39.6948,39.5985,39.6386,177800.0
2005-07-19 15:00:00,49.42,49.53,49.4,49.46,111300.0,39.6386,39.7269,39.6226,39.6707,111300.0
2005-07-19 15:30:00,49.47,49.69,49.43,49.6,190800.0,39.6787,39.8552,39.6467,39.783,190800.0
2005-07-20 09:30:00,51.0,52.36,50.1,52.23,1028700.0,40.9059,41.9967,40.1841,41.8925,1028700.0
2005-07-20 10:00:00,52.24,52.24,51.54,51.72,732200.0,41.9005,41.9005,41.339,41.4834,732200.0
2005-07-20 10:30:00,51.73,52.0,51.25,51.7,610800.0,41.4914,41.708,41.1064,41.4674,610800.0
2005-07-20 11:00:00,51.71,51.95,51.7,51.77,241700.0,41.4754,41.6679,41.4674,41.5235,241700.0
2005-07-20 11:30:00,51.78,51.87,51.65,51.83,201400.0,41.5315,41.6037,41.4273,41.5716,201400.0
2005-07-20 12:00:00,51.84,52.05,51.79,52.02,197900.0,41.5797,41.7481,41.5396,41.724,197900.0
2005-07-20 12:30:00,52.02,52.06,51.97,51.97,237800.0,41.724,41.7561,41.6839,41.6839,237800.0
2005-07-20 13:00:00,51.99,52.23,51.9,52.13,156300.0,41.7,41.8925,41.6278,41.8123,156300.0
2005-07-20 13:30:00,52.14,52.2,51.99,52.19,224200.0,41.8203,41.8684,41.7,41.8604,224200.0
2005-07-20 14:00:00,52.19,52.46,52.16,52.43,131300.0,41.8604,42.077,41.8363,42.0529,131300.0
2005-07-20 14:30:00,52.44,52.44,52.13,52.35,204300.0,42.0609,42.0609,41.8123,41.9887,204300.0
2005-07-20 15:00:00,52.35,53.06,52.35,52.93,448400.0,41.9887,42.5582,41.9887,42.4539,448400.0
2005-07-20 15:30:00,52.92,53.3,52.81,53.15,569600.0,42.4459,42.7507,42.3577,42.6304,569600.0
2005-07-21 09:30:00,53.0,53.34,52.56,52.98,240400.0,42.5101,42.7828,42.1572,42.494,240400.0
2005-07-21 10:00:00,52.98,53.01,52.56,52.83,162600.0,42.494,42.5181,42.1572,42.3737,162600.0
2005-07-21 10:30:00,52.82,52.9,52.6,52.84,134900.0,42.3657,42.4299,42.1892,42.3817,134900.0
2005-07-21 11:00:00,52.84,52.9,52.73,52.73,97100.0,42.3817,42.4299,42.2935,42.2935,97100.0
2005-07-21 11:30:00,52.73,52.86,52.72,52.78,78300.0,42.2935,42.3978,42.2855,42.3336,78300.0
2005-07-21 12:00:00,52.79,52.94,52.75,52.91,52000.0,42.3416,42.4619,42.3096,42.4379,52000.0
2005-07-21 12:30:00,52.92,53.35,52.92,53.23,122200.0,42.4459,42.7908,42.4459,42.6946,122200.0
2005-07-21 13:00:00,53.23,53.45,53.07,53.3,108200.0,42.6946,42.871,42.5662,42.7507,108200.0
2005-07-21 13:30:00,53.31,53.5,53.25,53.29,147000.0,42.7587,42.9111,42.7106,42.7427,147000.0
2005-07-21 14:00:00,53.26,53.44,53.22,53.28,96000.0,42.7186,42.863,42.6865,42.7347,96000.0
2005-07-21 14:30:00,53.28,53.32,53.06,53.1,92600.0,42.7347,42.7667,42.5582,42.5903,92600.0
2005-07-21 15:00:00,53.1,53.26,53.06,53.22,119300.0,42.5903,42.7186,42.5582,42.6865,119300.0
2005-07-21 15:30:00,53.22,53.25,53.05,53.05,117500.0,42.6865,42.7106,42.5502,42.5502,117500.0
2005-07-22 09:30:00,52.95,53.24,52.86,53.24,99600.0,42.47,42.7026,42.3978,42.7026,99600.0
2005-07-22 10:00:00,53.24,53.47,53.03,53.12,98200.0,42.7026,42.887,42.5341,42.6063,98200.0
2005-07-22 10:30:00,53.11,53.13,52.89,52.95,60100.0,42.5983,42.6143,42.4218,42.47,60100.0
2005-07-22 11:00:00,52.96,53.12,52.88,52.98,67100.0,42.478,42.6063,42.4138,42.494,67100.0
2005-07-22 11:30:00,52.94,52.99,52.8,52.9,71000.0,42.4619,42.5021,42.3497,42.4299,71000.0
2005-07-22 12:00:00,52.89,52.96,52.84,52.91,51800.0,42.4218,42.478,42.3817,42.4379,51800.0
2005-07-22 12:30:00,52.91,52.91,52.71,52.71,64800.0,42.4379,42.4379,42.2775,42.2775,64800.0
2005-07-22 13:00:00,52.72,52.84,52.71,52.81,52800.0,42.2855,42.3817,42.2775,42.3577,52800.0
2005-07-22 13:30:00,52.81,52.84,52.76,52.8,30200.0,42.3577,42.3817,42.3176,42.3497,30200.0
2005-07-22 14:00:00,52.81,52.81,52.73,52.75,45100.0,42.3577,42.3577,42.2935,42.3096,45100.0
2005-07-22 14:30:00,52.75,53.02,52.67,52.98,63400.0,42.3096,42.5261,42.2454,42.494,63400.0
2005-07-22 15:00:00,52.99,53.0,52.92,52.99,63700.0,42.5021,42.5101,42.4459,42.5021,63700.0
2005-07-22 15:30:00,52.97,53.1,52.92,53.1,109000.0,42.486,42.5903,42.4459,42.5903,109000.0
2005-07-25 09:30:00,52.95,53.45,52.89,52.99,94600.0,42.47,42.871,42.4218,42.5021,94600.0
2005-07-25 10:00:00,52.99,53.03,52.81,52.97,59300.0,42.5021,42.5341,42.3577,42.486,59300.0
2005-07-25 10:30:00,52.96,53.35,52.85,53.29,84800.0,42.478,42.7908,42.3898,42.7427,84800.0
2005-07-25 11:00:00,53.29,53.41,53.1,53.4,57100.0,42.7427,42.8389,42.5903,42.8309,57100.0
2005-07-25 11:30:00,53.45,53.47,53.06,53.14,59700.0,42.871,42.887,42.5582,42.6224,59700.0
2005-07-25 12:00:00,53.16,53.17,52.85,52.86,95500.0,42.6384,42.6464,42.3898,42.3978,95500.0
2005-07-25 12:30:00,52.85,53.1,52.84,53.04,77700.0,42.3898,42.5903,42.3817,42.5422,77700.0
2005-07-25 13:00:00,53.05,53.2,53.03,53.19,33800.0,42.5502,42.6705,42.5341,42.6625,33800.0
2005-07-25 13:30:00,53.2,53.27,53.14,53.16,51700.0,42.6705,42.7266,42.6224,42.6384,51700.0
2005-07-25 14:00:00,53.16,53.17,53.04,53.05,51000.0,42.6384,42.6464,42.5422,42.5502,51000.0
2005-07-25 14:30:00,53.06,53.06,52.75,52.76,100100.0,42.5582,42.5582,42.3096,42.3176,100100.0
2005-07-25 15:00:00,52.76,52.99,52.72,52.91,128500.0,42.3176,42.5021,42.2855,42.4379,128500.0
2005-07-25 15:30:00,52.91,52.95,52.81,52.9,89600.0,42.4379,42.47,42.3577,42.4299,89600.0
2005-07-26 09:30:00,52.92,53.27,52.88,53.25,154300.0,42.4459,42.7266,42.4138,42.7106,154300.0
2005-07-26 10:00:00,53.26,53.4,53.13,53.27,66500.0,42.7186,42.8309,42.6143,42.7266,66500.0
2005-07-26 10:30:00,53.27,53.39,53.2,53.25,45400.0,42.7266,42.8229,42.6705,42.7106,45400.0
2005-07-26 11:00:00,53.25,53.27,53.15,53.18,35700.0,42.7106,42.7266,42.6304,42.6544,35700.0
2005-07-26 11:30:00,53.19,53.4,53.15,53.4,49600.0,42.6625,42.8309,42.6304,42.8309,49600.0
2005-07-26 12:00:00,53.4,53.44,53.28,53.35,46900.0,42.8309,42.863,42.7347,42.7908,46900.0
2005-07-26 12:30:00,53.37,53.42,53.33,53.36,126000.0,42.8068,42.8469,42.7748,42.7988,126000.0
2005-07-26 13:00:00,53.34,53.4,53.26,53.37,43200.0,42.7828,42.8309,42.7186,42.8068,43200.0
2005-07-26 13:30:00,53.34,53.46,53.25,53.32,42600.0,42.7828,42.879,42.7106,42.7667,42600.0
2005-07-26 14:00:00,53.32,53.38,53.28,53.35,65200.0,42.7667,42.8149,42.7347,42.7908,65200.0
2005-07-26 14:30:00,53.34,53.5,53.28,53.38,109500.0,42.7828,42.9111,42.7347,42.8149,109500.0
2005-07-26 15:00:00,53.38,53.47,53.25,53.47,92600.0,42.8149,42.887,42.7106,42.887,92600.0
2005-07-26 15:30:00,53.48,53.53,53.34,53.43,188900.0,42.8951,42.9352,42.7828,42.855,188900.0
2005-07-27 09:30:00,53.7,53.78,53.51,53.74,102000.0,43.0715,43.1357,42.9191,43.1036,102000.0
2005-07-27 10:00:00,53.71,53.78,53.53,53.57,27200.0,43.0795,43.1357,42.9352,42.9673,27200.0
2005-07-27 10:30:00,53.55,53.75,53.51,53.58,38100.0,42.9512,43.1116,42.9191,42.9753,38100.0
2005-07-27 11:00:00,53.58,53.7,53.55,53.67,54900.0,42.9753,43.0715,42.9512,43.0475,54900.0
2005-07-27 11:30:00,53.68,53.71,53.61,53.67,60600.0,43.0555,43.0795,42.9993,43.0475,60600.0
2005-07-27 12:00:00,53.68,53.72,53.64,53.67,29300.0,43.0555,43.0876,43.0234,43.0475,29300.0
2005-07-27 12:30:00,53.67,53.69,53.54,53.57,58000.0,43.0475,43.0635,42.9432,42.9673,58000.0
2005-07-27 13:00:00,53.57,53.7,53.54,53.68,79400.0,42.9673,43.0715,42.9432,43.0555,79400.0
2005-07-27 13:30:00,53.69,53.87,53.65,53.86,55100.0,43.0635,43.2079,43.0314,43.1999,55100.0
2005-07-27 14:00:00,53.87,54.48,53.86,54.24,150600.0,43.2079,43.6971,43.1999,43.5046,150600.0
2005-07-27 14:30:00,54.23,54.57,54.23,54.45,235900.0,43.4966,43.7693,43.4966,43.6731,235900.0
2005-07-27 15:00:00,54.45,54.45,54.34,54.36,83800.0,43.6731,43.6731,43.5849,43.6009,83800.0
2005-07-27 15:30:00,54.36,54.42,54.3,54.34,192700.0,43.6009,43.649,43.5528,43.5849,192700.0
2005-07-28 09:30:00,54.34,54.68,54.0,54.45,126800.0,43.5849,43.8576,43.3122,43.6731,126800.0
2005-07-28 10:00:00,54.46,54.49,53.82,54.0,193900.0,43.6811,43.7052,43.1678,43.3122,193900.0
2005-07-28 10:30:00,53.99,54.18,53.81,53.84,104200.0,43.3041,43.4565,43.1598,43.1838,104200.0
2005-07-28 11:00:00,53.83,53.92,53.71,53.92,149700.0,43.1758,43.248,43.0795,43.248,149700.0
2005-07-28 11:30:00,53.91,54.15,53.88,54.11,100600.0,43.24,43.4325,43.2159,43.4004,100600.0
2005-07-28 12:00:00,54.11,54.25,54.01,54.22,66300.0,43.4004,43.5127,43.3202,43.4886,66300.0
2005-07-28 12:30:00,54.23,54.61,54.23,54.6,109500.0,43.4966,43.8014,43.4966,43.7934,109500.0
2005-07-28 13:00:00,54.59,54.62,54.33,54.37,78600.0,43.7854,43.8094,43.5768,43.6089,78600.0
2005-07-28 13:30:00,54.38,54.53,54.33,54.35,116900.0,43.6169,43.7373,43.5768,43.5929,116900.0
2005-07-28 14:00:00,54.36,54.47,54.35,54.4,96500.0,43.6009,43.6891,43.5929,43.633,96500.0
2005-07-28 14:30:00,54.4,54.55,54.4,54.48,105300.0,43.633,43.7533,43.633,43.6971,105300.0
2005-07-28 15:00:00,54.48,54.49,54.43,54.47,58900.0,43.6971,43.7052,43.657,43.6891,58900.0
2005-07-28 15:30:00,54.47,54.48,54.31,54.43,94800.0,43.6891,43.6971,43.5608,43.657,94800.0
2005-07-29 09:30:00,54.18,54.47,54.0,54.28,167900.0,43.4565,43.6891,43.3122,43.5367,167900.0
2005-07-29 10:00:00,54.29,54.39,54.21,54.33,86700.0,43.5448,43.625,43.4806,43.5768,86700.0
2005-07-29 10:30:00,54.33,54.34,54.18,54.25,109900.0,43.5768,43.5849,43.4565,43.5127,109900.0
2005-07-29 11:00:00,54.26,54.27,54.2,54.21,94800.0,43.5207,43.5287,43.4726,43.4806,94800.0
2005-07-29 11:30:00,54.2,54.26,54.08,54.09,58700.0,43.4726,43.5207,43.3763,43.3843,58700.0
2005-07-29 12:00:00,54.1,54.12,53.97,53.98,97100.0,43.3924,43.4084,43.2881,43.2961,97100.0
2005-07-29 12:30:00,53.97,54.04,53.93,54.03,57000.0,43.2881,43.3442,43.256,43.3362,57000.0
2005-07-29 13:00:00,54.03,54.13,54.02,54.06,72300.0,43.3362,43.4164,43.3282,43.3603,72300.0
2005-07-29 13:30:00,54.06,54.09,53.97,54.01,123100.0,43.3603,43.3843,43.2881,43.3202,123100.0
2005-07-29 14:00:00,54.0,54.15,54.0,54.11,140700.0,43.3122,43.4325,43.3122,43.4004,140700.0
2005-07-29 14:30:00,54.11,54.29,54.1,54.25,231800.0,43.4004,43.5448,43.3924,43.5127,231800.0
2005-07-29 15:00:00,54.27,54.38,54.11,54.15,188400.0,43.5287,43.6169,43.4004,43.4325,188400.0
2005-07-29 15:30:00,54.16,54.17,53.99,54.08,408800.0,43.4405,43.4485,43.3041,43.3763,408800.0
2005-08-01 09:30:00,54.3,54.34,54.02,54.23,204900.0,43.5528,43.5849,43.3282,43.4966,204900.0
2005-08-01 10:00:00,54.22,54.57,54.2,54.49,226900.0,43.4886,43.7693,43.4726,43.7052,226900.0
2005-08-01 10:30:00,54.47,54.47,54.11,54.12,159500.0,43.6891,43.6891,43.4004,43.4084,159500.0
2005-08-01 11:00:00,54.13,54.16,53.96,53.96,79500.0,43.4164,43.4405,43.2801,43.2801,79500.0
2005-08-01 11:30:00,53.96,53.97,53.69,53.69,120600.0,43.2801,43.2881,43.0635,43.0635,120600.0
2005-08-01 12:00:00,53.7,53.83,53.69,53.7,71500.0,43.0715,43.1758,43.0635,43.0715,71500.0
2005-08-01 12:30:00,53.71,53.72,53.55,53.56,138100.0,43.0795,43.0876,42.9512,42.9592,138100.0
2005-08-01 13:00:00,53.56,53.59,53.39,53.46,106400.0,42.9592,42.9833,42.8229,42.879,106400.0
2005-08-01 13:30:00,53.45,53.53,53.42,53.42,74000.0,42.871,42.9352,42.8469,42.8469,74000.0
2005-08-01 14:00:00,53.42,53.66,53.42,53.63,126400.0,42.8469,43.0394,42.8469,43.0154,126400.0
2005-08-01 14:30:00,53.63,53.68,53.42,53.43,109900.0,43.0154,43.0555,42.8469,42.855,109900.0
2005-08-01 15:00:00,53.43,53.53,53.42,53.47,121400.0,42.855,42.9352,42.8469,42.887,121400.0
2005-08-01 15:30:00,53.47,53.51,53.25,53.26,285600.0,42.887,42.9191,42.7106,42.7186,285600.0
2005-08-02 09:30:00,53.49,53.67,53.28,53.57,121800.0,42.9031,43.0475,42.7347,42.9673,121800.0
2005-08-02 10:00:00,53.56,53.76,53.52,53.64,89800.0,42.9592,43.1197,42.9272,43.0234,89800.0
2005-08-02 10:30:00,53.67,53.76,53.59,53.61,57900.0,43.0475,43.1197,42.9833,42.9993,57900.0
2005-08-02 11:00:00,53.59,53.66,53.53,53.63,61700.0,42.9833,43.0394,42.9352,43.0154,61700.0
2005-08-02 11:30:00,53.64,53.64,53.52,53.55,54100.0,43.0234,43.0234,42.9272,42.9512,54100.0
2005-08-02 12:00:00,53.56,53.7,53.56,53.69,66700.0,42.9592,43.0715,42.9592,43.0635,66700.0
2005-08-02 12:30:00,53.69,53.71,53.58,53.59,64000.0,43.0635,43.0795,42.9753,42.9833,64000.0
2005-08-02 13:00:00,53.58,53.58,53.4,53.45,85500.0,42.9753,42.9753,42.8309,42.871,85500.0
2005-08-02 13:30:00,53.45,53.49,53.39,53.45,66900.0,42.871,42.9031,42.8229,42.871,66900.0
2005-08-02 14:00:00,53.44,53.5,53.43,53.43,178500.0,42.863,42.9111,42.855,42.855,178500.0
2005-08-02 14:30:00,53.42,53.48,53.39,53.44,165100.0,42.8469,42.8951,42.8229,42.863,165100.0
2005-08-02 15:00:00,53.44,53.45,53.32,53.38,228100.0,42.863,42.871,42.7667,42.8149,228100.0
2005-08-02 15:30:00,53.38,53.44,53.36,53.39,204600.0,42.8149,42.863,42.7988,42.8229,204600.0
2005-08-03 09:30:00,53.05,53.09,52.89,52.93,109300.0,42.5502,42.5823,42.4218,42.4539,109300.0
2005-08-03 10:00:00,52.95,53.0,52.84,52.9,80300.0,42.47,42.5101,42.3817,42.4299,80300.0
2005-08-03 10:30:00,52.89,52.94,52.77,52.79,77700.0,42.4218,42.4619,42.3256,42.3416,77700.0
2005-08-03 11:00:00,52.79,52.92,52.72,52.91,77700.0,42.3416,42.4459,42.2855,42.4379,77700.0
2005-08-03 11:30:00,52.91,52.96,52.78,52.81,53800.0,42.4379,42.478,42.3336,42.3577,53800.0
2005-08-03 12:00:00,52.81,53.0,52.81,52.99,63500.0,42.3577,42.5101,42.3577,42.5021,63500.0
2005-08-03 12:30:00,53.0,53.06,52.99,53.05,46300.0,42.5101,42.5582,42.5021,42.5502,46300.0
2005-08-03 13:00:00,53.05,53.05,52.95,52.96,47700.0,42.5502,42.5502,42.47,42.478,47700.0
2005-08-03 13:30:00,52.95,52.96,52.84,52.85,109600.0,42.47,42.478,42.3817,42.3898,109600.0
2005-08-03 14:00:00,52.84,52.85,52.62,52.64,118700.0,42.3817,42.3898,42.2053,42.2213,118700.0
2005-08-03 14:30:00,52.65,52.75,52.63,52.73,95900.0,42.2293,42.3096,42.2133,42.2935,95900.0
2005-08-03 15:00:00,52.73,52.77,52.59,52.7,134400.0,42.2935,42.3256,42.1812,42.2695,134400.0
2005-08-03 15:30:00,52.7,52.72,52.61,52.67,250300.0,42.2695,42.2855,42.1973,42.2454,250300.0
2005-08-04 09:30:00,52.64,52.78,52.54,52.7,260700.0,42.2213,42.3336,42.1411,42.2695,260700.0
2005-08-04 10:00:00,52.68,52.82,52.65,52.75,69300.0,42.2534,42.3657,42.2293,42.3096,69300.0
2005-08-04 10:30:00,52.7,52.7,52.48,52.61,51900.0,42.2695,42.2695,42.093,42.1973,51900.0
2005-08-04 11:00:00,52.61,52.68,52.55,52.6,292000.0,42.1973,42.2534,42.1491,42.1892,292000.0
2005-08-04 11:30:00,52.6,52.64,52.5,52.5,225200.0,42.1892,42.2213,42.109,42.109,225200.0
2005-08-04 12:00:00,52.51,52.54,52.44,52.49,79800.0,42.1171,42.1411,42.0609,42.101,79800.0
2005-08-04 12:30:00,52.51,52.64,52.48,52.58,39200.0,42.1171,42.2213,42.093,42.1732,39200.0
2005-08-04 13:00:00,52.58,52.69,52.5,52.52,64900.0,42.1732,42.2614,42.109,42.1251,64900.0
2005-08-04 13:30:00,52.52,52.6,52.5,52.6,31900.0,42.1251,42.1892,42.109,42.1892,31900.0
2005-08-04 14:00:00,52.58,52.68,52.58,52.64,34700.0,42.1732,42.2534,42.1732,42.2213,34700.0
2005-08-04 14:30:00,52.66,52.66,52.54,52.57,48700.0,42.2374,42.2374,42.1411,42.1652,48700.0
2005-08-04 15:00:00,52.58,52.7,52.55,52.68,161300.0,42.1732,42.2695,42.1491,42.2534,161300.0
2005-08-04 15:30:00,52.68,52.68,52.58,52.61,1573200.0,42.2534,42.2534,42.1732,42.1973,1573200.0
2005-08-05 09:30:00,52.6,52.78,52.32,52.42,99000.0,42.1892,42.3336,41.9647,42.0449,99000.0
2005-08-05 10:00:00,52.41,52.53,52.2,52.29,94300.0,42.0368,42.1331,41.8684,41.9406,94300.0
2005-08-05 10:30:00,52.28,52.48,52.28,52.43,56200.0,41.9326,42.093,41.9326,42.0529,56200.0
2005-08-05 11:00:00,52.43,52.5,52.25,52.31,86200.0,42.0529,42.109,41.9085,41.9566,86200.0
2005-08-05 11:30:00,52.31,52.48,52.3,52.44,87700.0,41.9566,42.093,41.9486,42.0609,87700.0
2005-08-05 12:00:00,52.42,52.71,52.41,52.71,97000.0,42.0449,42.2775,42.0368,42.2775,97000.0
2005-08-05 12:30:00,52.7,52.73,52.64,52.71,70900.0,42.2695,42.2935,42.2213,42.2775,70900.0
2005-08-05 13:00:00,52.72,52.72,52.55,52.56,51300.0,42.2855,42.2855,42.1491,42.1572,51300.0
2005-08-05 13:30:00,52.56,52.62,52.54,52.62,58800.0,42.1572,42.2053,42.1411,42.2053,58800.0
2005-08-05 14:00:00,52.62,52.65,52.45,52.5,77700.0,42.2053,42.2293,42.0689,42.109,77700.0
2005-08-05 14:30:00,52.5,52.6,52.48,52.53,45800.0,42.109,42.1892,42.093,42.1331,45800.0
2005-08-05 15:00:00,52.52,52.67,52.5,52.67,58100.0,42.1251,42.2454,42.109,42.2454,58100.0
2005-08-05 15:30:00,52.69,52.71,52.59,52.61,90600.0,42.2614,42.2775,42.1812,42.1973,90600.0
2005-08-08 09:30:00,52.62,53.02,52.56,52.57,136000.0,42.2053,42.5261,42.1572,42.1652,136000.0
2005-08-08 10:00:00,52.56,52.62,52.29,52.44,54000.0,42.1572,42.2053,41.9406,42.0609,54000.0
2005-08-08 10:30:00,52.43,52.43,52.12,52.25,72000.0,42.0529,42.0529,41.8042,41.9085,72000.0
2005-08-08 11:00:00,52.25,52.25,52.17,52.21,59900.0,41.9085,41.9085,41.8443,41.8764,59900.0
2005-08-08 11:30:00,52.21,52.22,52.02,52.14,215200.0,41.8764,41.8845,41.724,41.8203,215200.0
2005-08-08 12:00:00,52.15,52.29,52.14,52.25,57900.0,41.8283,41.9406,41.8203,41.9085,57900.0
2005-08-08 12:30:00,52.25,52.3,52.17,52.3,61700.0,41.9085,41.9486,41.8443,41.9486,61700.0
2005-08-08 13:00:00,52.3,52.3,52.16,52.2,48300.0,41.9486,41.9486,41.8363,41.8684,48300.0
2005-08-08 13:30:00,52.21,52.34,52.2,52.34,46400.0,41.8764,41.9807,41.8684,41.9807,46400.0
2005-08-08 14:00:00,52.33,52.33,52.17,52.25,32900.0,41.9727,41.9727,41.8443,41.9085,32900.0
2005-08-08 14:30:00,52.25,52.3,52.2,52.24,52000.0,41.9085,41.9486,41.8684,41.9005,52000.0
2005-08-08 15:00:00,52.24,52.27,52.19,52.27,64900.0,41.9005,41.9246,41.8604,41.9246,64900.0
2005-08-08 15:30:00,52.28,52.35,52.22,52.24,117000.0,41.9326,41.9887,41.8845,41.9005,117000.0
2005-08-09 09:30:00,52.46,52.75,52.34,52.57,118200.0,42.077,42.3096,41.9807,42.1652,118200.0
2005-08-09 10:00:00,52.57,52.59,51.69,51.79,311100.0,42.1652,42.1812,41.4594,41.5396,311100.0
2005-08-09 10:30:00,51.79,51.83,51.7,51.71,371200.0,41.5396,41.5716,41.4674,41.4754,371200.0
2005-08-09 11:00:00,51.71,51.74,51.2,51.72,933500.0,41.4754,41.4995,41.0663,41.4834,933500.0
2005-08-09 11:30:00,51.71,52.04,51.56,51.98,291100.0,41.4754,41.7401,41.3551,41.692,291100.0
2005-08-09 12:00:00,51.99,52.2,51.99,52.1,93000.0,41.7,41.8684,41.7,41.7882,93000.0
2005-08-09 12:30:00,52.09,52.21,52.05,52.1,51700.0,41.7802,41.8764,41.7481,41.7882,51700.0
2005-08-09 13:00:00,52.09,52.12,52.04,52.06,35500.0,41.7802,41.8042,41.7401,41.7561,35500.0
2005-08-09 13:30:00,52.06,52.21,51.96,52.21,49300.0,41.7561,41.8764,41.6759,41.8764,49300.0
2005-08-09 14:00:00,52.21,52.43,52.19,52.41,66100.0,41.8764,42.0529,41.8604,42.0368,66100.0
2005-08-09 14:30:00,52.44,52.52,52.2,52.24,81400.0,42.0609,42.1251,41.8684,41.9005,81400.0
2005-08-09 15:00:00,52.22,52.23,52.06,52.15,101900.0,41.8845,41.8925,41.7561,41.8283,101900.0
2005-08-09 15:30:00,52.15,52.26,52.06,52.24,118300.0,41.8283,41.9165,41.7561,41.9005,118300.0
2005-08-10 09:30:00,52.49,52.56,52.3,52.55,130900.0,42.101,42.1572,41.9486,42.1491,130900.0
2005-08-10 10:00:00,52.56,52.57,52.32,52.51,56900.0,42.1572,42.1652,41.9647,42.1171,56900.0
2005-08-10 10:30:00,52.52,52.75,52.5,52.69,59700.0,42.1251,42.3096,42.109,42.2614,59700.0
2005-08-10 11:00:00,52.69,52.7,52.61,52.66,91000.0,42.2614,42.2695,42.1973,42.2374,91000.0
2005-08-10 11:30:00,52.66,52.72,52.63,52.67,46100.0,42.2374,42.2855,42.2133,42.2454,46100.0
2005-08-10 12:00:00,52.68,52.79,52.66,52.76,52000.0,42.2534,42.3416,42.2374,42.3176,52000.0
2005-08-10 12:30:00,52.76,52.76,52.48,52.57,92000.0,42.3176,42.3176,42.093,42.1652,92000.0
2005-08-10 13:00:00,52.56,52.59,52.41,52.5,68600.0,42.1572,42.1812,42.0368,42.109,68600.0
2005-08-10 13:30:00,52.48,52.51,52.07,52.15,110100.0,42.093,42.1171,41.7641,41.8283,110100.0
2005-08-10 14:00:00,52.14,52.2,52.0,52.03,49500.0,41.8203,41.8684,41.708,41.7321,49500.0
2005-08-10 14:30:00,52.03,52.15,51.99,52.0,59400.0,41.7321,41.8283,41.7,41.708,59400.0
2005-08-10 15:00:00,52.0,52.04,51.78,51.86,83900.0,41.708,41.7401,41.5315,41.5957,83900.0
2005-08-10 15:30:00,51.86,52.0,51.86,52.0,94500.0,41.5957,41.708,41.5957,41.708,94500.0
2005-08-11 09:30:00,52.0,52.48,52.0,52.41,71400.0,41.708,42.093,41.708,42.0368,71400.0
2005-08-11 10:00:00,52.41,52.5,52.33,52.44,91700.0,42.0368,42.109,41.9727,42.0609,91700.0
2005-08-11 10:30:00,52.43,52.5,52.32,52.37,108200.0,42.0529,42.109,41.9647,42.0048,108200.0
2005-08-11 11:00:00,52.27,52.43,52.27,52.37,60700.0,41.9246,42.0529,41.9246,42.0048,60700.0
2005-08-11 11:30:00,52.36,52.42,52.09,52.11,102700.0,41.9967,42.0449,41.7802,41.7962,102700.0
2005-08-11 12:00:00,52.11,52.18,52.02,52.07,59500.0,41.7962,41.8524,41.724,41.7641,59500.0
2005-08-11 12:30:00,52.08,52.29,52.07,52.27,42500.0,41.7722,41.9406,41.7641,41.9246,42500.0
2005-08-11 13:00:00,52.26,52.4,52.25,52.39,39000.0,41.9165,42.0288,41.9085,42.0208,39000.0
2005-08-11 13:30:00,52.39,52.39,52.0,52.17,83700.0,42.0208,42.0208,41.708,41.8443,83700.0
2005-08-11 14:00:00,52.16,52.22,52.02,52.05,36900.0,41.8363,41.8845,41.724,41.7481,36900.0
2005-08-11 14:30:00,52.04,52.18,52.0,52.06,50600.0,41.7401,41.8524,41.708,41.7561,50600.0
2005-08-11 15:00:00,52.05,52.35,51.97,52.33,82200.0,41.7481,41.9887,41.6839,41.9727,82200.0
2005-08-11 15:30:00,52.33,52.36,52.25,52.35,98300.0,41.9727,41.9967,41.9085,41.9887,98300.0
2005-08-12 09:30:00,52.34,52.5,52.11,52.35,97200.0,41.9807,42.109,41.7962,41.9887,97200.0
2005-08-12 10:00:00,52.31,52.38,52.21,52.38,26700.0,41.9566,42.0128,41.8764,42.0128,26700.0
2005-08-12 10:30:00,52.32,52.32,52.2,52.27,36900.0,41.9647,41.9647,41.8684,41.9246,36900.0
2005-08-12 11:00:00,52.26,52.36,52.15,52.15,52200.0,41.9165,41.9967,41.8283,41.8283,52200.0
2005-08-12 11:30:00,52.16,52.19,52.02,52.03,52500.0,41.8363,41.8604,41.724,41.7321,52500.0
2005-08-12 12:00:00,52.02,52.08,51.96,52.0,26800.0,41.724,41.7722,41.6759,41.708,26800.0
2005-08-12 12:30:00,52.02,52.15,51.95,52.11,30800.0,41.724,41.8283,41.6679,41.7962,30800.0
2005-08-12 13:00:00,52.13,52.16,52.06,52.13,20100.0,41.8123,41.8363,41.7561,41.8123,20100.0
2005-08-12 13:30:00,52.13,52.13,52.01,52.01,49300.0,41.8123,41.8123,41.716,41.716,49300.0
2005-08-12 14:00:00,52.03,52.33,52.02,52.3,58500.0,41.7321,41.9727,41.724,41.9486,58500.0
2005-08-12 14:30:00,52.3,52.49,52.3,52.42,78400.0,41.9486,42.101,41.9486,42.0449,78400.0
2005-08-12 15:00:00,52.43,52.61,52.33,52.6,56800.0,42.0529,42.1973,41.9727,42.1892,56800.0
2005-08-12 15:30:00,52.61,52.7,52.45,52.52,141100.0,42.1973,42.2695,42.0689,42.1251,141100.0
2005-08-15 09:30:00,52.45,52.85,52.14,52.74,163100.0,42.0689,42.3898,41.8203,42.3015,163100.0
2005-08-15 10:00:00,52.78,53.66,52.65,53.4,569100.0,42.3336,43.0394,42.2293,42.8309,569100.0
2005-08-15 10:30:00,53.41,53.64,53.0,53.64,336200.0,42.8389,43.0234,42.5101,43.0234,336200.0
2005-08-15 11:00:00,53.64,53.64,53.18,53.3,290200.0,43.0234,43.0234,42.6544,42.7507,290200.0
2005-08-15 11:30:00,53.29,53.32,53.16,53.29,138000.0,42.7427,42.7667,42.6384,42.7427,138000.0
2005-08-15 12:00:00,53.28,53.39,53.17,53.37,110900.0,42.7347,42.8229,42.6464,42.8068,110900.0
2005-08-15 12:30:00,53.38,53.78,53.38,53.76,175000.0,42.8149,43.1357,42.8149,43.1197,175000.0
2005-08-15 13:00:00,53.77,54.1,53.77,54.04,214200.0,43.1277,43.3924,43.1277,43.3442,214200.0
2005-08-15 13:30:00,54.05,54.08,53.85,54.07,88300.0,43.3523,43.3763,43.1918,43.3683,88300.0
2005-08-15 14:00:00,54.07,54.18,54.05,54.16,140500.0,43.3683,43.4565,43.3523,43.4405,140500.0
2005-08-15 14:30:00,54.16,54.65,54.16,54.52,413900.0,43.4405,43.8335,43.4405,43.7292,413900.0
2005-08-15 15:00:00,54.54,54.69,54.37,54.37,336700.0,43.7453,43.8656,43.6089,43.6089,336700.0
2005-08-15 15:30:00,54.37,54.38,54.08,54.09,359300.0,43.6089,43.6169,43.3763,43.3843,359300.0
2005-08-16 09:30:00,54.05,54.29,53.48,53.75,244400.0,43.3523,43.5448,42.8951,43.1116,244400.0
2005-08-16 10:00:00,53.7,53.88,53.65,53.8,150800.0,43.0715,43.2159,43.0314,43.1517,150800.0
2005-08-16 10:30:00,53.8,54.0,53.79,53.95,103000.0,43.1517,43.3122,43.1437,43.272,103000.0
2005-08-16 11:00:00,53.95,53.96,53.64,53.75,75000.0,43.272,43.2801,43.0234,43.1116,75000.0
2005-08-16 11:30:00,53.76,53.91,53.73,53.88,77800.0,43.1197,43.24,43.0956,43.2159,77800.0
2005-08-16 12:00:00,53.89,53.89,53.75,53.79,71300.0,43.2239,43.2239,43.1116,43.1437,71300.0
2005-08-16 12:30:00,53.78,53.88,53.78,53.85,67000.0,43.1357,43.2159,43.1357,43.1918,67000.0
2005-08-16 13:00:00,53.85,53.95,53.82,53.89,75800.0,43.1918,43.272,43.1678,43.2239,75800.0
2005-08-16 13:30:00,53.88,53.95,53.84,53.92,75100.0,43.2159,43.272,43.1838,43.248,75100.0
2005-08-16 14:00:00,53.93,54.01,53.89,53.95,147300.0,43.256,43.3202,43.2239,43.272,147300.0
2005-08-16 14:30:00,53.94,53.99,53.87,53.93,130800.0,43.264,43.3041,43.2079,43.256,130800.0
2005-08-16 15:00:00,53.92,53.93,53.63,53.63,205200.0,43.248,43.256,43.0154,43.0154,205200.0
2005-08-16 15:30:00,53.63,53.85,53.61,53.75,271100.0,43.0154,43.1918,42.9993,43.1116,271100.0
2005-08-17 09:30:00,53.62,53.84,53.45,53.64,84900.0,43.0074,43.1838,42.871,43.0234,84900.0
2005-08-17 10:00:00,53.63,53.7,53.47,53.61,53500.0,43.0154,43.0715,42.887,42.9993,53500.0
2005-08-17 10:30:00,53.61,53.71,53.46,53.62,51200.0,42.9993,43.0795,42.879,43.0074,51200.0
2005-08-17 11:00:00,53.64,53.73,53.58,53.65,67400.0,43.0234,43.0956,42.9753,43.0314,67400.0
2005-08-17 11:30:00,53.65,53.69,53.61,53.66,48500.0,43.0314,43.0635,42.9993,43.0394,48500.0
2005-08-17 12:00:00,53.65,53.9,53.64,53.88,81500.0,43.0314,43.2319,43.0234,43.2159,81500.0
2005-08-17 12:30:00,53.89,54.01,53.88,54.01,35200.0,43.2239,43.3202,43.2159,43.3202,35200.0
2005-08-17 13:00:00,54.01,54.2,54.01,54.09,72100.0,43.3202,43.4726,43.3202,43.3843,72100.0
2005-08-17 13:30:00,54.09,54.1,53.85,53.93,94900.0,43.3843,43.3924,43.1918,43.256,94900.0
2005-08-17 14:00:00,53.93,54.06,53.87,54.05,55600.0,43.256,43.3603,43.2079,43.3523,55600.0
2005-08-17 14:30:00,54.06,54.1,53.95,54.05,105600.0,43.3603,43.3924,43.272,43.3523,105600.0
2005-08-17 15:00:00,54.05,54.19,54.03,54.09,117400.0,43.3523,43.4645,43.3362,43.3843,117400.0
2005-08-17 15:30:00,54.1,54.28,54.06,54.16,242100.0,43.3924,43.5367,43.3603,43.4405,242100.0
2005-08-18 09:30:00,53.95,54.1,53.64,53.8,127800.0,43.272,43.3924,43.0234,43.1517,127800.0
2005-08-18 10:00:00,53.75,53.93,53.71,53.8,113200.0,43.1116,43.256,43.0795,43.1517,113200.0
2005-08-18 10:30:00,53.8,54.05,53.79,53.9,138900.0,43.1517,43.3523,43.1437,43.2319,138900.0
2005-08-18 11:00:00,53.87,53.9,53.8,53.85,78000.0,43.2079,43.2319,43.1517,43.1918,78000.0
2005-08-18 11:30:00,53.85,53.85,53.7,53.7,59100.0,43.1918,43.1918,43.0715,43.0715,59100.0
2005-08-18 12:00:00,53.71,53.77,53.68,53.75,54800.0,43.0795,43.1277,43.0555,43.1116,54800.0
2005-08-18 12:30:00,53.74,53.82,53.73,53.81,36400.0,43.1036,43.1678,43.0956,43.1598,36400.0
2005-08-18 13:00:00,53.81,53.9,53.77,53.9,48000.0,43.1598,43.2319,43.1277,43.2319,48000.0
2005-08-18 13:30:00,53.9,53.97,53.86,53.86,68000.0,43.2319,43.2881,43.1999,43.1999,68000.0
2005-08-18 14:00:00,53.85,53.85,53.56,53.57,77000.0,43.1918,43.1918,42.9592,42.9673,77000.0
2005-08-18 14:30:00,53.58,53.85,53.54,53.58,77200.0,42.9753,43.1918,42.9432,42.9753,77200.0
2005-08-18 15:00:00,53.58,53.83,53.58,53.75,137800.0,42.9753,43.1758,42.9753,43.1116,137800.0
2005-08-18 15:30:00,53.76,53.9,53.73,53.8,194000.0,43.1197,43.2319,43.0956,43.1517,194000.0
2005-08-19 09:30:00,54.06,54.06,53.44,53.49,191700.0,43.3603,43.3603,42.863,42.9031,191700.0
2005-08-19 10:00:00,53.51,53.53,53.38,53.45,57900.0,42.9191,42.9352,42.8149,42.871,57900.0
2005-08-19 10:30:00,53.49,53.53,53.35,53.36,45300.0,42.9031,42.9352,42.7908,42.7988,45300.0
2005-08-19 11:00:00,53.35,53.45,53.35,53.37,66100.0,42.7908,42.871,42.7908,42.8068,66100.0
2005-08-19 11:30:00,53.36,53.56,53.31,53.31,58900.0,42.7988,42.9592,42.7587,42.7587,58900.0
2005-08-19 12:00:00,53.3,53.44,53.3,53.38,18500.0,42.7507,42.863,42.7507,42.8149,18500.0
2005-08-19 12:30:00,53.38,53.41,53.31,53.33,42000.0,42.8149,42.8389,42.7587,42.7748,42000.0
2005-08-19 13:00:00,53.33,53.35,53.21,53.29,57700.0,42.7748,42.7908,42.6785,42.7427,57700.0
2005-08-19 13:30:00,53.3,53.35,53.23,53.33,32600.0,42.7507,42.7908,42.6946,42.7748,32600.0
2005-08-19 14:00:00,53.32,53.36,53.3,53.32,29400.0,42.7667,42.7988,42.7507,42.7667,29400.0
2005-08-19 14:30:00,53.32,53.41,53.32,53.4,63600.0,42.7667,42.8389,42.7667,42.8309,63600.0
2005-08-19 15:00:00,53.4,53.42,53.3,53.35,59800.0,42.8309,42.8469,42.7507,42.7908,59800.0
2005-08-19 15:30:00,53.36,53.43,53.3,53.31,98100.0,42.7988,42.855,42.7507,42.7587,98100.0
2005-08-22 09:30:00,53.59,53.8,53.5,53.63,105300.0,42.9833,43.1517,42.9111,43.0154,105300.0
2005-08-22 10:00:00,53.61,53.85,53.61,53.76,99500.0,42.9993,43.1918,42.9993,43.1197,99500.0
2005-08-22 10:30:00,53.79,54.02,53.79,54.02,83000.0,43.1437,43.3282,43.1437,43.3282,83000.0
2005-08-22 11:00:00,54.05,54.05,53.97,54.0,103400.0,43.3523,43.3523,43.2881,43.3122,103400.0
2005-08-22 11:30:00,54.01,54.01,53.83,53.86,41900.0,43.3202,43.3202,43.1758,43.1999,41900.0
2005-08-22 12:00:00,53.86,53.86,53.65,53.67,37600.0,43.1999,43.1999,43.0314,43.0475,37600.0
2005-08-22 12:30:00,53.67,53.67,53.44,53.51,52500.0,43.0475,43.0475,42.863,42.9191,52500.0
2005-08-22 13:00:00,53.51,53.55,53.31,53.53,60100.0,42.9191,42.9512,42.7587,42.9352,60100.0
2005-08-22 13:30:00,53.53,53.78,53.52,53.72,55600.0,42.9352,43.1357,42.9272,43.0876,55600.0
2005-08-22 14:00:00,53.68,53.7,53.53,53.62,35000.0,43.0555,43.0715,42.9352,43.0074,35000.0
2005-08-22 14:30:00,53.59,53.77,53.53,53.61,80400.0,42.9833,43.1277,42.9352,42.9993,80400.0
2005-08-22 15:00:00,53.61,53.7,53.5,53.54,69300.0,42.9993,43.0715,42.9111,42.9432,69300.0
2005-08-22 15:30:00,53.54,53.75,53.51,53.64,138500.0,42.9432,43.1116,42.9191,43.0234,138500.0
2005-08-23 09:30:00,53.65,53.69,53.11,53.17,84600.0,43.0314,43.0635,42.5983,42.6464,84600.0
2005-08-23 10:00:00,53.14,53.35,53.14,53.25,193700.0,42.6224,42.7908,42.6224,42.7106,193700.0
2005-08-23 10:30:00,53.25,53.34,53.13,53.17,75700.0,42.7106,42.7828,42.6143,42.6464,75700.0
2005-08-23 11:00:00,53.17,53.33,53.17,53.31,82700.0,42.6464,42.7748,42.6464,42.7587,82700.0
2005-08-23 11:30:00,53.31,53.35,53.23,53.3,51700.0,42.7587,42.7908,42.6946,42.7507,51700.0
2005-08-23 12:00:00,53.3,53.32,53.19,53.31,105900.0,42.7507,42.7667,42.6625,42.7587,105900.0
2005-08-23 12:30:00,53.29,53.33,53.26,53.3,44800.0,42.7427,42.7748,42.7186,42.7507,44800.0
2005-08-23 13:00:00,53.31,53.32,53.23,53.23,38300.0,42.7587,42.7667,42.6946,42.6946,38300.0
2005-08-23 13:30:00,53.23,53.32,53.16,53.26,81400.0,42.6946,42.7667,42.6384,42.7186,81400.0
2005-08-23 14:00:00,53.25,53.45,53.24,53.32,74700.0,42.7106,42.871,42.7026,42.7667,74700.0
2005-08-23 14:30:00,53.31,53.4,53.28,53.32,53400.0,42.7587,42.8309,42.7347,42.7667,53400.0
2005-08-23 15:00:00,53.32,53.33,53.24,53.29,54900.0,42.7667,42.7748,42.7026,42.7427,54900.0
2005-08-23 15:30:00,53.27,53.35,53.25,53.29,97500.0,42.7266,42.7908,42.7106,42.7427,97500.0
2005-08-24 09:30:00,53.25,53.52,53.23,53.52,60000.0,42.7106,42.9272,42.6946,42.9272,60000.0
2005-08-24 10:00:00,53.49,53.69,53.35,53.68,86200.0,42.9031,43.0635,42.7908,43.0555,86200.0
2005-08-24 10:30:00,53.68,53.92,53.66,53.8,154100.0,43.0555,43.248,43.0394,43.1517,154100.0
2005-08-24 11:00:00,53.79,53.86,53.67,53.82,56800.0,43.1437,43.1999,43.0475,43.1678,56800.0
2005-08-24 11:30:00,53.85,53.9,53.74,53.87,43600.0,43.1918,43.2319,43.1036,43.2079,43600.0
2005-08-24 12:00:00,53.87,54.14,53.81,54.13,97800.0,43.2079,43.4244,43.1598,43.4164,97800.0
2005-08-24 12:30:00,54.12,54.17,53.92,53.92,101800.0,43.4084,43.4485,43.248,43.248,101800.0
2005-08-24 13:00:00,53.92,53.92,53.72,53.79,92100.0,43.248,43.248,43.0876,43.1437,92100.0
2005-08-24 13:30:00,53.79,53.83,53.67,53.69,66200.0,43.1437,43.1758,43.0475,43.0635,66200.0
2005-08-24 14:00:00,53.68,53.8,53.56,53.61,96600.0,43.0555,43.1517,42.9592,42.9993,96600.0
2005-08-24 14:30:00,53.59,53.64,53.51,53.54,170300.0,42.9833,43.0234,42.9191,42.9432,170300.0
2005-08-24 15:00:00,53.55,53.55,53.25,53.33,265200.0,42.9512,42.9512,42.7106,42.7748,265200.0
2005-08-24 15:30:00,53.33,53.48,53.31,53.32,160000.0,42.7748,42.8951,42.7587,42.7667,160000.0
2005-08-25 09:30:00,53.15,53.41,53.12,53.3,171400.0,42.6304,42.8389,42.6063,42.7507,171400.0
2005-08-25 10:00:00,53.31,53.31,53.05,53.19,190800.0,42.7587,42.7587,42.5502,42.6625,190800.0
2005-08-25 10:30:00,53.2,53.37,53.2,53.32,70000.0,42.6705,42.8068,42.6705,42.7667,70000.0
2005-08-25 11:00:00,53.32,53.36,53.23,53.23,61500.0,42.7667,42.7988,42.6946,42.6946,61500.0
2005-08-25 11:30:00,53.22,53.3,53.17,53.29,130100.0,42.6865,42.7507,42.6464,42.7427,130100.0
2005-08-25 12:00:00,53.3,53.47,53.24,53.24,31100.0,42.7507,42.887,42.7026,42.7026,31100.0
2005-08-25 12:30:00,53.24,53.28,53.12,53.18,35300.0,42.7026,42.7347,42.6063,42.6544,35300.0
2005-08-25 13:00:00,53.17,53.18,53.06,53.15,63900.0,42.6464,42.6544,42.5582,42.6304,63900.0
2005-08-25 13:30:00,53.15,53.27,53.15,53.27,28100.0,42.6304,42.7266,42.6304,42.7266,28100.0
2005-08-25 14:00:00,53.24,53.27,53.14,53.21,43200.0,42.7026,42.7266,42.6224,42.6785,43200.0
2005-08-25 14:30:00,53.21,53.42,53.21,53.41,123500.0,42.6785,42.8469,42.6785,42.8389,123500.0
2005-08-25 15:00:00,53.41,53.41,53.22,53.24,118600.0,42.8389,42.8389,42.6865,42.7026,118600.0
2005-08-25 15:30:00,53.24,53.39,53.2,53.31,129600.0,42.7026,42.8229,42.6705,42.7587,129600.0
2005-08-26 09:30:00,53.35,53.48,53.13,53.21,54800.0,42.7908,42.8951,42.6143,42.6785,54800.0
2005-08-26 10:00:00,53.21,53.21,52.8,52.9,54800.0,42.6785,42.6785,42.3497,42.4299,54800.0
2005-08-26 10:30:00,52.9,53.08,52.87,53.01,67000.0,42.4299,42.5742,42.4058,42.5181,67000.0
2005-08-26 11:00:00,53.01,53.06,52.86,52.86,22700.0,42.5181,42.5582,42.3978,42.3978,22700.0
2005-08-26 11:30:00,52.86,52.88,52.71,52.79,56700.0,42.3978,42.4138,42.2775,42.3416,56700.0
2005-08-26 12:00:00,52.78,53.06,52.78,52.99,35600.0,42.3336,42.5582,42.3336,42.5021,35600.0
2005-08-26 12:30:00,52.99,53.01,52.91,52.93,43800.0,42.5021,42.5181,42.4379,42.4539,43800.0
2005-08-26 13:00:00,52.92,52.94,52.84,52.87,19700.0,42.4459,42.4619,42.3817,42.4058,19700.0
2005-08-26 13:30:00,52.85,52.98,52.85,52.94,18300.0,42.3898,42.494,42.3898,42.4619,18300.0
2005-08-26 14:00:00,52.94,53.22,52.9,53.15,50500.0,42.4619,42.6865,42.4299,42.6304,50500.0
2005-08-26 14:30:00,53.17,53.2,53.04,53.15,57900.0,42.6464,42.6705,42.5422,42.6304,57900.0
2005-08-26 15:00:00,53.15,53.22,53.05,53.14,46900.0,42.6304,42.6865,42.5502,42.6224,46900.0
2005-08-26 15:30:00,53.14,53.14,52.93,53.01,70400.0,42.6224,42.6224,42.4539,42.5181,70400.0
2005-08-29 09:30:00,52.8,53.1,52.56,52.79,75000.0,42.3497,42.5903,42.1572,42.3416,75000.0
2005-08-29 10:00:00,52.81,53.2,52.7,53.05,50800.0,42.3577,42.6705,42.2695,42.5502,50800.0
2005-08-29 10:30:00,53.05,53.18,52.96,53.07,37200.0,42.5502,42.6544,42.478,42.5662,37200.0
2005-08-29 11:00:00,53.07,53.19,53.07,53.13,26800.0,42.5662,42.6625,42.5662,42.6143,26800.0
2005-08-29 11:30:00,53.14,53.23,53.07,53.15,34700.0,42.6224,42.6946,42.5662,42.6304,34700.0
2005-08-29 12:00:00,53.15,53.28,53.08,53.22,76900.0,42.6304,42.7347,42.5742,42.6865,76900.0
2005-08-29 12:30:00,53.2,53.31,53.19,53.26,40500.0,42.6705,42.7587,42.6625,42.7186,40500.0
2005-08-29 13:00:00,53.27,53.53,53.27,53.47,39500.0,42.7266,42.9352,42.7266,42.887,39500.0
2005-08-29 13:30:00,53.47,53.68,53.43,53.65,64200.0,42.887,43.0555,42.855,43.0314,64200.0
2005-08-29 14:00:00,53.64,53.69,53.57,53.65,95800.0,43.0234,43.0635,42.9673,43.0314,95800.0
2005-08-29 14:30:00,53.65,53.7,53.6,53.63,44500.0,43.0314,43.0715,42.9913,43.0154,44500.0
2005-08-29 15:00:00,53.63,53.82,53.59,53.79,60200.0,43.0154,43.1678,42.9833,43.1437,60200.0
2005-08-29 15:30:00,53.79,53.83,53.72,53.76,157800.0,43.1437,43.1758,43.0876,43.1197,157800.0
2005-08-30 09:30:00,53.66,53.72,53.19,53.4,182700.0,43.0394,43.0876,42.6625,42.8309,182700.0
2005-08-30 10:00:00,53.41,53.63,53.1,53.13,95100.0,42.8389,43.0154,42.5903,42.6143,95100.0
2005-08-30 10:30:00,53.11,53.39,53.01,53.31,116000.0,42.5983,42.8229,42.5181,42.7587,116000.0
2005-08-30 11:00:00,53.31,53.34,53.16,53.25,68900.0,42.7587,42.7828,42.6384,42.7106,68900.0
2005-08-30 11:30:00,53.25,53.31,53.09,53.1,46700.0,42.7106,42.7587,42.5823,42.5903,46700.0
2005-08-30 12:00:00,53.11,53.47,53.07,53.33,46500.0,42.5983,42.887,42.5662,42.7748,46500.0
2005-08-30 12:30:00,53.39,53.39,53.22,53.28,42500.0,42.8229,42.8229,42.6865,42.7347,42500.0
2005-08-30 13:00:00,53.29,53.39,53.24,53.39,26000.0,42.7427,42.8229,42.7026,42.8229,26000.0
2005-08-30 13:30:00,53.38,53.65,53.38,53.56,145100.0,42.8149,43.0314,42.8149,42.9592,145100.0
2005-08-30 14:00:00,53.56,53.62,53.37,53.45,144400.0,42.9592,43.0074,42.8068,42.871,144400.0
2005-08-30 14:30:00,53.48,53.48,53.19,53.2,84700.0,42.8951,42.8951,42.6625,42.6705,84700.0
2005-08-30 15:00:00,53.21,53.37,53.12,53.26,40200.0,42.6785,42.8068,42.6063,42.7186,40200.0
2005-08-30 15:30:00,53.25,53.67,53.25,53.56,176800.0,42.7106,43.0475,42.7106,42.9592,176800.0
2005-08-31 09:30:00,53.55,53.72,53.26,53.29,108800.0,42.9512,43.0876,42.7186,42.7427,108800.0
2005-08-31 10:00:00,53.28,53.48,53.15,53.34,72400.0,42.7347,42.8951,42.6304,42.7828,72400.0
2005-08-31 10:30:00,53.33,53.51,53.23,53.32,49300.0,42.7748,42.9191,42.6946,42.7667,49300.0
2005-08-31 11:00:00,53.34,53.8,53.33,53.73,89300.0,42.7828,43.1517,42.7748,43.0956,89300.0
2005-08-31 11:30:00,53.74,53.85,53.68,53.85,43100.0,43.1036,43.1918,43.0555,43.1918,43100.0
2005-08-31 12:00:00,53.81,53.86,53.57,53.59,72000.0,43.1598,43.1999,42.9673,42.9833,72000.0
2005-08-31 12:30:00,53.59,53.68,53.51,53.57,35000.0,42.9833,43.0555,42.9191,42.9673,35000.0
2005-08-31 13:00:00,53.57,53.77,53.52,53.69,61700.0,42.9673,43.1277,42.9272,43.0635,61700.0
2005-08-31 13:30:00,53.73,53.86,53.64,53.83,78300.0,43.0956,43.1999,43.0234,43.1758,78300.0
2005-08-31 14:00:00,53.81,53.95,53.76,53.93,124000.0,43.1598,43.272,43.1197,43.256,124000.0
2005-08-31 14:30:00,53.92,53.97,53.69,53.93,98000.0,43.248,43.2881,43.0635,43.256,98000.0
2005-08-31 15:00:00,53.94,54.37,53.9,54.34,151600.0,43.264,43.6089,43.2319,43.5849,151600.0
2005-08-31 15:30:00,54.32,54.58,54.3,54.5,249800.0,43.5688,43.7774,43.5528,43.7132,249800.0
2005-09-01 09:30:00,54.46,54.94,54.28,54.7,143600.0,43.6811,44.0661,43.5367,43.8736,143600.0
2005-09-01 10:00:00,54.7,54.7,54.4,54.5,144000.0,43.8736,43.8736,43.633,43.7132,144000.0
2005-09-01 10:30:00,54.52,54.8,54.5,54.78,161700.0,43.7292,43.9538,43.7132,43.9378,161700.0
2005-09-01 11:00:00,54.76,54.98,54.72,54.87,85100.0,43.9217,44.0982,43.8896,44.01,85100.0
2005-09-01 11:30:00,54.85,55.35,54.8,55.01,232200.0,43.9939,44.395,43.9538,44.1222,232200.0
2005-09-01 12:00:00,55.01,55.05,54.92,55.0,90800.0,44.1222,44.1543,44.0501,44.1142,90800.0
2005-09-01 12:30:00,55.02,55.04,54.94,54.96,82400.0,44.1303,44.1463,44.0661,44.0821,82400.0
2005-09-01 13:00:00,54.96,55.0,54.86,54.95,70600.0,44.0821,44.1142,44.0019,44.0741,70600.0
2005-09-01 13:30:00,54.94,55.0,54.82,54.82,93200.0,44.0661,44.1142,43.9699,43.9699,93200.0
2005-09-01 14:00:00,54.82,54.98,54.73,54.95,57800.0,43.9699,44.0982,43.8977,44.0741,57800.0
2005-09-01 14:30:00,54.96,55.13,54.95,55.05,113200.0,44.0821,44.2185,44.0741,44.1543,113200.0
2005-09-01 15:00:00,55.05,55.24,55.04,55.07,153700.0,44.1543,44.3067,44.1463,44.1704,153700.0
2005-09-01 15:30:00,55.07,55.32,55.07,55.2,189800.0,44.1704,44.3709,44.1704,44.2746,189800.0
2005-09-02 09:30:00,55.1,55.2,54.89,54.94,92600.0,44.1944,44.2746,44.026,44.0661,92600.0
2005-09-02 10:00:00,54.95,55.14,54.81,54.84,61500.0,44.0741,44.2265,43.9618,43.9859,61500.0
2005-09-02 10:30:00,54.84,54.88,54.65,54.65,103200.0,43.9859,44.018,43.8335,43.8335,103200.0
2005-09-02 11:00:00,54.66,54.69,54.54,54.55,68300.0,43.8415,43.8656,43.7453,43.7533,68300.0
2005-09-02 11:30:00,54.55,54.55,54.28,54.32,45800.0,43.7533,43.7533,43.5367,43.5688,45800.0
2005-09-02 12:00:00,54.33,54.62,54.33,54.46,36300.0,43.5768,43.8094,43.5768,43.6811,36300.0
2005-09-02 12:30:00,54.46,54.66,54.46,54.62,33800.0,43.6811,43.8415,43.6811,43.8094,33800.0
2005-09-02 13:00:00,54.61,54.78,54.61,54.75,46100.0,43.8014,43.9378,43.8014,43.9137,46100.0
2005-09-02 13:30:00,54.75,54.8,54.67,54.75,46800.0,43.9137,43.9538,43.8495,43.9137,46800.0
2005-09-02 14:00:00,54.75,54.76,54.64,54.65,60600.0,43.9137,43.9217,43.8255,43.8335,60600.0
2005-09-02 14:30:00,54.64,54.66,54.55,54.57,51900.0,43.8255,43.8415,43.7533,43.7693,51900.0
2005-09-02 15:00:00,54.57,54.63,54.55,54.59,62300.0,43.7693,43.8175,43.7533,43.7854,62300.0
2005-09-02 15:30:00,54.59,54.63,54.5,54.59,117200.0,43.7854,43.8175,43.7132,43.7854,117200.0
2005-09-06 09:30:00,54.75,55.04,54.62,54.99,136800.0,43.9137,44.1463,43.8094,44.1062,136800.0
2005-09-06 10:00:00,54.99,55.6,54.99,55.37,138600.0,44.1062,44.5955,44.1062,44.411,138600.0
2005-09-06 10:30:00,55.35,55.45,55.28,55.39,103300.0,44.395,44.4752,44.3388,44.427,103300.0
2005-09-06 11:00:00,55.39,55.49,55.34,55.45,87100.0,44.427,44.5072,44.3869,44.4752,87100.0
2005-09-06 11:30:00,55.45,55.45,55.31,55.32,31300.0,44.4752,44.4752,44.3629,44.3709,31300.0
2005-09-06 12:00:00,55.31,55.4,55.27,55.36,26900.0,44.3629,44.4351,44.3308,44.403,26900.0
2005-09-06 12:30:00,55.36,55.4,55.34,55.38,25000.0,44.403,44.4351,44.3869,44.419,25000.0
2005-09-06 13:00:00,55.38,55.45,55.37,55.41,33700.0,44.419,44.4752,44.411,44.4431,33700.0
2005-09-06 13:30:00,55.41,55.55,55.39,55.52,41500.0,44.4431,44.5554,44.427,44.5313,41500.0
2005-09-06 14:00:00,55.52,55.66,55.51,55.52,123700.0,44.5313,44.6436,44.5233,44.5313,123700.0
2005-09-06 14:30:00,55.54,55.63,55.5,55.59,47900.0,44.5473,44.6195,44.5153,44.5875,47900.0
2005-09-06 15:00:00,55.59,55.69,55.49,55.65,71900.0,44.5875,44.6677,44.5072,44.6356,71900.0
2005-09-06 15:30:00,55.65,55.79,55.61,55.73,129300.0,44.6356,44.7479,44.6035,44.6997,129300.0
2005-09-07 09:30:00,55.94,56.09,55.75,55.88,137800.0,44.8682,44.9885,44.7158,44.8201,137800.0
2005-09-07 10:00:00,55.86,55.95,55.73,55.75,98000.0,44.804,44.8762,44.6997,44.7158,98000.0
2005-09-07 10:30:00,55.75,56.05,55.75,55.98,126800.0,44.7158,44.9564,44.7158,44.9003,126800.0
2005-09-07 11:00:00,55.98,56.06,55.96,55.96,84100.0,44.9003,44.9644,44.8842,44.8842,84100.0
2005-09-07 11:30:00,55.96,56.05,55.95,56.04,98400.0,44.8842,44.9564,44.8762,44.9484,98400.0
2005-09-07 12:00:00,56.05,56.18,56.03,56.17,61700.0,44.9564,45.0607,44.9404,45.0527,61700.0
2005-09-07 12:30:00,56.17,56.3,56.16,56.25,55700.0,45.0527,45.1569,45.0446,45.1168,55700.0
2005-09-07 13:00:00,56.24,56.32,56.15,56.16,57100.0,45.1088,45.173,45.0366,45.0446,57100.0
2005-09-07 13:30:00,56.17,56.17,56.0,56.15,49800.0,45.0527,45.0527,44.9163,45.0366,49800.0
2005-09-07 14:00:00,56.16,56.24,56.04,56.04,65700.0,45.0446,45.1088,44.9484,44.9484,65700.0
2005-09-07 14:30:00,56.05,56.07,55.9,56.04,126600.0,44.9564,44.9724,44.8361,44.9484,126600.0
2005-09-07 15:00:00,56.03,56.03,55.9,55.99,171200.0,44.9404,44.9404,44.8361,44.9083,171200.0
2005-09-07 15:30:00,55.99,56.11,55.99,56.1,224100.0,44.9083,45.0045,44.9083,44.9965,224100.0
2005-09-08 09:30:00,55.5,55.77,55.5,55.77,367300.0,44.5153,44.7318,44.5153,44.7318,367300.0
2005-09-08 10:00:00,55.77,55.86,55.73,55.81,177800.0,44.7318,44.804,44.6997,44.7639,177800.0
2005-09-08 10:30:00,55.8,56.1,55.76,55.77,121100.0,44.7559,44.9965,44.7238,44.7318,121100.0
2005-09-08 11:00:00,55.76,55.95,55.7,55.93,146100.0,44.7238,44.8762,44.6757,44.8602,146100.0
2005-09-08 11:30:00,55.9,56.0,55.86,55.97,143400.0,44.8361,44.9163,44.804,44.8922,143400.0
2005-09-08 12:00:00,55.98,56.15,55.95,56.13,54800.0,44.9003,45.0366,44.8762,45.0206,54800.0
2005-09-08 12:30:00,56.11,56.12,56.0,56.04,59900.0,45.0045,45.0126,44.9163,44.9484,59900.0
2005-09-08 13:00:00,56.04,56.07,55.92,55.93,316200.0,44.9484,44.9724,44.8521,44.8602,316200.0
2005-09-08 13:30:00,55.94,55.94,54.7,54.8,296100.0,44.8682,44.8682,43.8736,43.9538,296100.0
2005-09-08 14:00:00,54.72,55.54,53.5,54.78,1346700.0,43.8896,44.5473,42.9111,43.9378,1346700.0
2005-09-08 14:30:00,54.8,55.07,54.65,54.97,454900.0,43.9538,44.1704,43.8335,44.0902,454900.0
2005-09-08 15:00:00,54.98,54.99,54.52,54.77,315400.0,44.0982,44.1062,43.7292,43.9297,315400.0
2005-09-08 15:30:00,54.76,54.86,54.65,54.71,753100.0,43.9217,44.0019,43.8335,43.8816,753100.0
2005-09-09 09:30:00,55.25,55.25,54.87,55.04,263300.0,44.3147,44.3147,44.01,44.1463,263300.0
2005-09-09 10:00:00,55.05,55.07,54.49,54.6,448000.0,44.1543,44.1704,43.7052,43.7934,448000.0
2005-09-09 10:30:00,54.6,54.83,54.59,54.77,177400.0,43.7934,43.9779,43.7854,43.9297,177400.0
2005-09-09 11:00:00,54.76,54.93,54.73,54.85,228500.0,43.9217,44.0581,43.8977,43.9939,228500.0
2005-09-09 11:30:00,54.85,54.94,54.7,54.72,149300.0,43.9939,44.0661,43.8736,43.8896,149300.0
2005-09-09 12:00:00,54.73,54.81,54.41,54.74,241600.0,43.8977,43.9618,43.641,43.9057,241600.0
2005-09-09 12:30:00,54.75,54.85,54.68,54.83,113400.0,43.9137,43.9939,43.8576,43.9779,113400.0
2005-09-09 13:00:00,54.82,54.86,54.64,54.72,126500.0,43.9699,44.0019,43.8255,43.8896,126500.0
2005-09-09 13:30:00,54.72,54.8,54.69,54.73,75900.0,43.8896,43.9538,43.8656,43.8977,75900.0
2005-09-09 14:00:00,54.74,54.83,54.69,54.8,90300.0,43.9057,43.9779,43.8656,43.9538,90300.0
2005-09-09 14:30:00,54.79,54.88,54.75,54.84,134400.0,43.9458,44.018,43.9137,43.9859,134400.0
2005-09-09 15:00:00,54.84,54.85,54.73,54.74,215400.0,43.9859,43.9939,43.8977,43.9057,215400.0
2005-09-09 15:30:00,54.73,54.75,54.54,54.55,383800.0,43.8977,43.9137,43.7453,43.7533,383800.0
2005-09-12 09:30:00,54.31,54.62,54.14,54.25,213100.0,43.5608,43.8094,43.4244,43.5127,213100.0
2005-09-12 10:00:00,54.28,54.32,53.93,54.01,140400.0,43.5367,43.5688,43.256,43.3202,140400.0
2005-09-12 10:30:00,54.01,54.21,53.98,54.11,147900.0,43.3202,43.4806,43.2961,43.4004,147900.0
2005-09-12 11:00:00,54.1,54.13,53.87,53.88,212700.0,43.3924,43.4164,43.2079,43.2159,212700.0
2005-09-12 11:30:00,53.88,53.88,53.77,53.8,108600.0,43.2159,43.2159,43.1277,43.1517,108600.0
2005-09-12 12:00:00,53.8,53.91,53.78,53.89,122500.0,43.1517,43.24,43.1357,43.2239,122500.0
2005-09-12 12:30:00,53.89,53.9,53.47,53.47,173800.0,43.2239,43.2319,42.887,42.887,173800.0
2005-09-12 13:00:00,53.47,53.75,53.44,53.61,171200.0,42.887,43.1116,42.863,42.9993,171200.0
2005-09-12 13:30:00,53.61,53.65,53.3,53.36,136600.0,42.9993,43.0314,42.7507,42.7988,136600.0
2005-09-12 14:00:00,53.36,53.48,53.31,53.31,201200.0,42.7988,42.8951,42.7587,42.7587,201200.0
2005-09-12 14:30:00,53.3,53.47,53.25,53.42,216200.0,42.7507,42.887,42.7106,42.8469,216200.0
2005-09-12 15:00:00,53.42,53.53,53.36,53.48,197300.0,42.8469,42.9352,42.7988,42.8951,197300.0
2005-09-12 15:30:00,53.48,53.51,53.25,53.3,452600.0,42.8951,42.9191,42.7106,42.7507,452600.0
2005-09-13 09:30:00,53.02,53.02,51.4,51.4,709900.0,42.5261,42.5261,41.2268,41.2268,709900.0
2005-09-13 10:00:00,51.45,52.05,51.25,51.88,592000.0,41.2669,41.7481,41.1064,41.6117,592000.0
2005-09-13 10:30:00,51.88,51.9,51.5,51.76,415700.0,41.6117,41.6278,41.307,41.5155,415700.0
2005-09-13 11:00:00,51.77,52.29,51.74,52.19,443900.0,41.5235,41.9406,41.4995,41.8604,443900.0
2005-09-13 11:30:00,52.19,52.38,52.13,52.2,174200.0,41.8604,42.0128,41.8123,41.8684,174200.0
2005-09-13 12:00:00,52.2,52.25,51.9,52.0,136600.0,41.8684,41.9085,41.6278,41.708,136600.0
2005-09-13 12:30:00,52.0,52.07,51.98,52.07,223400.0,41.708,41.7641,41.692,41.7641,223400.0
2005-09-13 13:00:00,52.06,52.19,52.06,52.07,195700.0,41.7561,41.8604,41.7561,41.7641,195700.0
2005-09-13 13:30:00,52.06,52.06,51.43,51.56,255600.0,41.7561,41.7561,41.2508,41.3551,255600.0
2005-09-13 14:00:00,51.54,52.06,51.53,51.89,227200.0,41.339,41.7561,41.331,41.6198,227200.0
2005-09-13 14:30:00,51.89,51.89,51.4,51.44,287700.0,41.6198,41.6198,41.2268,41.2588,287700.0
2005-09-13 15:00:00,51.44,51.45,50.89,51.04,577000.0,41.2588,41.2669,40.8177,40.938,577000.0
2005-09-13 15:30:00,51.05,51.27,50.91,50.98,515200.0,40.946,41.1225,40.8337,40.8899,515200.0
2005-09-14 09:30:00,50.93,52.23,50.93,51.31,422600.0,40.8498,41.8925,40.8498,41.1546,422600.0
2005-09-14 10:00:00,51.32,51.35,51.13,51.13,284500.0,41.1626,41.1866,41.0102,41.0102,284500.0
2005-09-14 10:30:00,51.16,51.36,51.13,51.23,244600.0,41.0343,41.1947,41.0102,41.0904,244600.0
2005-09-14 11:00:00,51.23,51.35,51.18,51.31,271300.0,41.0904,41.1866,41.0503,41.1546,271300.0
2005-09-14 11:30:00,51.31,51.34,50.98,51.13,187600.0,41.1546,41.1786,40.8899,41.0102,187600.0
2005-09-14 12:00:00,51.12,51.33,51.07,51.28,135000.0,41.0022,41.1706,40.9621,41.1305,135000.0
2005-09-14 12:30:00,51.28,51.32,51.17,51.25,106200.0,41.1305,41.1626,41.0423,41.1064,106200.0
2005-09-14 13:00:00,51.24,51.33,51.03,51.14,110400.0,41.0984,41.1706,40.93,41.0182,110400.0
2005-09-14 13:30:00,51.15,51.23,51.07,51.08,236000.0,41.0262,41.0904,40.9621,40.9701,236000.0
2005-09-14 14:00:00,51.09,51.2,51.0,51.04,204700.0,40.9781,41.0663,40.9059,40.938,204700.0
2005-09-14 14:30:00,51.05,51.05,50.75,50.81,256300.0,40.946,40.946,40.7054,40.7535,256300.0
2005-09-14 15:00:00,50.81,50.89,50.62,50.86,290800.0,40.7535,40.8177,40.6011,40.7936,290800.0
2005-09-14 15:30:00,50.85,50.94,50.7,50.77,325200.0,40.7856,40.8578,40.6653,40.7214,325200.0
2005-09-15 09:30:00,50.85,50.97,50.45,50.96,264900.0,40.7856,40.8819,40.4648,40.8738,264900.0
2005-09-15 10:00:00,50.95,51.27,50.71,50.75,214100.0,40.8658,41.1225,40.6733,40.7054,214100.0
2005-09-15 10:30:00,50.75,51.1,50.75,50.98,185800.0,40.7054,40.9861,40.7054,40.8899,185800.0
2005-09-15 11:00:00,50.98,51.19,50.96,51.09,167300.0,40.8899,41.0583,40.8738,40.9781,167300.0
2005-09-15 11:30:00,51.09,51.32,51.01,51.01,101800.0,40.9781,41.1626,40.9139,40.9139,101800.0
2005-09-15 12:00:00,51.01,51.01,50.82,51.0,122700.0,40.9139,40.9139,40.7615,40.9059,122700.0
2005-09-15 12:30:00,51.0,51.11,50.99,51.09,47400.0,40.9059,40.9941,40.8979,40.9781,47400.0
2005-09-15 13:00:00,51.09,51.3,51.08,51.13,110000.0,40.9781,41.1465,40.9701,41.0102,110000.0
2005-09-15 13:30:00,51.15,51.22,51.01,51.01,78600.0,41.0262,41.0824,40.9139,40.9139,78600.0
2005-09-15 14:00:00,51.02,51.02,50.81,50.87,130500.0,40.922,40.922,40.7535,40.8016,130500.0
2005-09-15 14:30:00,50.86,50.93,50.81,50.9,163500.0,40.7936,40.8498,40.7535,40.8257,163500.0
2005-09-15 15:00:00,50.89,50.89,50.65,50.66,158500.0,40.8177,40.8177,40.6252,40.6332,158500.0
2005-09-15 15:30:00,50.67,50.85,50.65,50.75,239600.0,40.6412,40.7856,40.6252,40.7054,239600.0
2005-09-16 09:30:00,50.55,50.74,50.11,50.11,634700.0,40.545,40.6974,40.1921,40.1921,634700.0
2005-09-16 10:00:00,50.11,50.58,49.95,49.95,490700.0,40.1921,40.569,40.0637,40.0637,490700.0
2005-09-16 10:30:00,49.95,50.14,49.81,50.01,307400.0,40.0637,40.2161,39.9514,40.1119,307400.0
2005-09-16 11:00:00,50.02,50.22,49.98,50.2,241300.0,40.1199,40.2803,40.0878,40.2643,241300.0
2005-09-16 11:30:00,50.2,50.55,50.19,50.34,324800.0,40.2643,40.545,40.2562,40.3765,324800.0
2005-09-16 12:00:00,50.33,50.35,50.13,50.33,257500.0,40.3685,40.3846,40.2081,40.3685,257500.0
2005-09-16 12:30:00,50.34,50.4,50.2,50.22,236500.0,40.3765,40.4247,40.2643,40.2803,236500.0
2005-09-16 13:00:00,50.21,50.26,50.1,50.19,249500.0,40.2723,40.3124,40.1841,40.2562,249500.0
2005-09-16 13:30:00,50.18,50.54,50.11,50.53,212800.0,40.2482,40.537,40.1921,40.5289,212800.0
2005-09-16 14:00:00,50.54,50.57,50.35,50.38,270100.0,40.537,40.561,40.3846,40.4086,270100.0
2005-09-16 14:30:00,50.39,50.75,50.3,50.7,305900.0,40.4167,40.7054,40.3445,40.6653,305900.0
2005-09-16 15:00:00,50.71,50.71,50.5,50.59,367200.0,40.6733,40.6733,40.5049,40.5771,367200.0
2005-09-16 15:30:00,50.58,50.58,50.04,50.24,1857400.0,40.569,40.569,40.1359,40.2963,1857400.0
2005-09-19 09:30:00,50.5,50.9,50.41,50.63,586900.0,40.5049,40.8257,40.4327,40.6092,586900.0
2005-09-19 10:00:00,50.63,50.77,50.27,50.63,399200.0,40.6092,40.7214,40.3204,40.6092,399200.0
2005-09-19 10:30:00,50.63,50.63,50.29,50.36,329900.0,40.6092,40.6092,40.3364,40.3926,329900.0
2005-09-19 11:00:00,50.37,50.83,50.29,50.44,211500.0,40.4006,40.7696,40.3364,40.4568,211500.0
2005-09-19 11:30:00,50.44,50.5,50.38,50.44,143300.0,40.4568,40.5049,40.4086,40.4568,143300.0
2005-09-19 12:00:00,50.44,50.55,50.35,50.39,176000.0,40.4568,40.545,40.3846,40.4167,176000.0
2005-09-19 12:30:00,50.39,50.54,50.34,50.35,169600.0,40.4167,40.537,40.3765,40.3846,169600.0
2005-09-19 13:00:00,50.37,50.46,50.35,50.45,203100.0,40.4006,40.4728,40.3846,40.4648,203100.0
2005-09-19 13:30:00,50.44,50.58,50.41,50.52,177600.0,40.4568,40.569,40.4327,40.5209,177600.0
2005-09-19 14:00:00,50.51,50.61,50.49,50.54,171100.0,40.5129,40.5931,40.4969,40.537,171100.0
2005-09-19 14:30:00,50.53,50.67,50.52,50.63,95300.0,40.5289,40.6412,40.5209,40.6092,95300.0
2005-09-19 15:00:00,50.64,50.71,50.61,50.63,190700.0,40.6172,40.6733,40.5931,40.6092,190700.0
2005-09-19 15:30:00,50.63,50.71,50.57,50.7,324400.0,40.6092,40.6733,40.561,40.6653,324400.0
2005-09-20 09:30:00,50.77,51.35,50.77,50.96,242500.0,40.7214,41.1866,40.7214,40.8738,242500.0
2005-09-20 10:00:00,51.0,51.2,50.92,51.07,172200.0,40.9059,41.0663,40.8418,40.9621,172200.0
2005-09-20 10:30:00,51.07,51.1,50.91,51.02,213000.0,40.9621,40.9861,40.8337,40.922,213000.0
2005-09-20 11:00:00,51.01,51.17,51.0,51.13,146600.0,40.9139,41.0423,40.9059,41.0102,146600.0
2005-09-20 11:30:00,51.13,51.18,50.98,51.0,205300.0,41.0102,41.0503,40.8899,40.9059,205300.0
2005-09-20 12:00:00,51.0,51.01,50.81,50.86,108400.0,40.9059,40.9139,40.7535,40.7936,108400.0
2005-09-20 12:30:00,50.83,50.95,50.82,50.94,79300.0,40.7696,40.8658,40.7615,40.8578,79300.0
2005-09-20 13:00:00,50.95,51.09,50.89,51.05,128000.0,40.8658,40.9781,40.8177,40.946,128000.0
2005-09-20 13:30:00,51.05,51.06,50.8,50.88,239900.0,40.946,40.954,40.7455,40.8097,239900.0
2005-09-20 14:00:00,50.87,50.99,50.73,50.9,395000.0,40.8016,40.8979,40.6894,40.8257,395000.0
2005-09-20 14:30:00,50.91,51.06,50.72,50.8,260000.0,40.8337,40.954,40.6813,40.7455,260000.0
2005-09-20 15:00:00,50.8,51.03,50.7,51.02,322100.0,40.7455,40.93,40.6653,40.922,322100.0
2005-09-20 15:30:00,51.02,51.07,50.96,51.04,329500.0,40.922,40.9621,40.8738,40.938,329500.0
2005-09-21 09:30:00,51.25,51.29,50.51,50.51,233700.0,41.1064,41.1385,40.5129,40.5129,233700.0
2005-09-21 10:00:00,50.5,50.55,50.15,50.4,184100.0,40.5049,40.545,40.2242,40.4247,184100.0
2005-09-21 10:30:00,50.4,50.82,50.38,50.74,155500.0,40.4247,40.7615,40.4086,40.6974,155500.0
2005-09-21 11:00:00,50.74,50.87,50.7,50.74,138800.0,40.6974,40.8016,40.6653,40.6974,138800.0
2005-09-21 11:30:00,50.73,50.79,50.66,50.72,105600.0,40.6894,40.7375,40.6332,40.6813,105600.0
2005-09-21 12:00:00,50.72,50.9,50.7,50.9,73800.0,40.6813,40.8257,40.6653,40.8257,73800.0
2005-09-21 12:30:00,50.9,50.9,50.75,50.84,114300.0,40.8257,40.8257,40.7054,40.7776,114300.0
2005-09-21 13:00:00,50.84,50.99,50.81,50.82,100000.0,40.7776,40.8979,40.7535,40.7615,100000.0
2005-09-21 13:30:00,50.82,50.85,50.51,50.62,153400.0,40.7615,40.7856,40.5129,40.6011,153400.0
2005-09-21 14:00:00,50.62,50.73,50.53,50.68,101400.0,40.6011,40.6894,40.5289,40.6493,101400.0
2005-09-21 14:30:00,50.68,50.95,50.67,50.83,136500.0,40.6493,40.8658,40.6412,40.7696,136500.0
2005-09-21 15:00:00,50.83,50.89,50.55,50.55,133400.0,40.7696,40.8177,40.545,40.545,133400.0
2005-09-21 15:30:00,50.56,50.65,50.5,50.57,210900.0,40.553,40.6252,40.5049,40.561,210900.0
2005-09-22 09:30:00,50.9,50.95,50.06,50.25,130700.0,40.8257,40.8658,40.152,40.3044,130700.0
2005-09-22 10:00:00,50.24,50.5,50.14,50.2,125600.0,40.2963,40.5049,40.2161,40.2643,125600.0
2005-09-22 10:30:00,50.2,50.26,50.06,50.08,67900.0,40.2643,40.3124,40.152,40.168,67900.0
2005-09-22 11:00:00,50.1,50.24,50.08,50.11,73100.0,40.1841,40.2963,40.168,40.1921,73100.0
2005-09-22 11:30:00,50.1,50.2,50.04,50.13,87800.0,40.1841,40.2643,40.1359,40.2081,87800.0
2005-09-22 12:00:00,50.13,50.14,49.91,50.08,86300.0,40.2081,40.2161,40.0317,40.168,86300.0
2005-09-22 12:30:00,50.09,50.34,49.99,50.04,114100.0,40.176,40.3765,40.0958,40.1359,114100.0
2005-09-22 13:00:00,50.01,50.26,50.01,50.16,97100.0,40.1119,40.3124,40.1119,40.2322,97100.0
2005-09-22 13:30:00,50.16,50.4,50.12,50.28,78400.0,40.2322,40.4247,40.2001,40.3284,78400.0
2005-09-22 14:00:00,50.28,50.39,50.18,50.2,56500.0,40.3284,40.4167,40.2482,40.2643,56500.0
2005-09-22 14:30:00,50.2,50.28,50.1,50.22,70800.0,40.2643,40.3284,40.1841,40.2803,70800.0
2005-09-22 15:00:00,50.22,50.36,50.07,50.3,74000.0,40.2803,40.3926,40.16,40.3445,74000.0
2005-09-22 15:30:00,50.3,50.31,50.18,50.2,142000.0,40.3445,40.3525,40.2482,40.2643,142000.0
2005-09-23 09:30:00,50.35,50.65,49.95,50.1,117800.0,40.3846,40.6252,40.0637,40.1841,117800.0
2005-09-23 10:00:00,50.07,50.15,50.01,50.15,103700.0,40.16,40.2242,40.1119,40.2242,103700.0
2005-09-23 10:30:00,50.14,50.21,50.0,50.21,79700.0,40.2161,40.2723,40.1038,40.2723,79700.0
2005-09-23 11:00:00,50.21,50.58,50.21,50.58,117600.0,40.2723,40.569,40.2723,40.569,117600.0
2005-09-23 11:30:00,50.57,50.77,50.57,50.72,114400.0,40.561,40.7214,40.561,40.6813,114400.0
2005-09-23 12:00:00,50.76,50.76,50.49,50.49,102300.0,40.7134,40.7134,40.4969,40.4969,102300.0
2005-09-23 12:30:00,50.52,50.52,50.39,50.48,47600.0,40.5209,40.5209,40.4167,40.4888,47600.0
2005-09-23 13:00:00,50.47,50.67,50.43,50.55,62800.0,40.4808,40.6412,40.4487,40.545,62800.0
2005-09-23 13:30:00,50.58,50.88,50.54,50.88,50600.0,40.569,40.8097,40.537,40.8097,50600.0
2005-09-23 14:00:00,50.87,50.87,50.62,50.64,51800.0,40.8016,40.8016,40.6011,40.6172,51800.0
2005-09-23 14:30:00,50.65,50.65,50.37,50.44,136100.0,40.6252,40.6252,40.4006,40.4568,136100.0
2005-09-23 15:00:00,50.44,50.44,50.22,50.28,126200.0,40.4568,40.4568,40.2803,40.3284,126200.0
2005-09-23 15:30:00,50.28,50.36,50.21,50.35,140800.0,40.3284,40.3926,40.2723,40.3846,140800.0
2005-09-26 09:30:00,50.83,50.9,50.45,50.64,104400.0,40.7696,40.8257,40.4648,40.6172,104400.0
2005-09-26 10:00:00,50.6,50.6,50.0,50.15,175600.0,40.5851,40.5851,40.1038,40.2242,175600.0
2005-09-26 10:30:00,50.15,50.16,49.92,50.02,87000.0,40.2242,40.2322,40.0397,40.1199,87000.0
2005-09-26 11:00:00,50.03,50.2,49.95,50.2,82200.0,40.1279,40.2643,40.0637,40.2643,82200.0
2005-09-26 11:30:00,50.21,50.34,50.13,50.15,32900.0,40.2723,40.3765,40.2081,40.2242,32900.0
2005-09-26 12:00:00,50.13,50.3,50.13,50.22,32000.0,40.2081,40.3445,40.2081,40.2803,32000.0
2005-09-26 12:30:00,50.22,50.25,50.0,50.04,43600.0,40.2803,40.3044,40.1038,40.1359,43600.0
2005-09-26 13:00:00,50.04,50.06,49.93,49.97,57600.0,40.1359,40.152,40.0477,40.0798,57600.0
2005-09-26 13:30:00,49.99,50.06,49.86,49.91,66100.0,40.0958,40.152,39.9916,40.0317,66100.0
2005-09-26 14:00:00,49.91,49.93,49.78,49.86,93500.0,40.0317,40.0477,39.9274,39.9916,93500.0
2005-09-26 14:30:00,49.87,49.95,49.8,49.86,83600.0,39.9996,40.0637,39.9434,39.9916,83600.0
2005-09-26 15:00:00,49.86,49.96,49.77,49.77,141400.0,39.9916,40.0718,39.9194,39.9194,141400.0
2005-09-26 15:30:00,49.77,49.98,49.73,49.81,268500.0,39.9194,40.0878,39.8873,39.9514,268500.0
2005-09-27 09:30:00,50.01,50.05,49.36,49.75,160300.0,40.1119,40.1439,39.5905,39.9033,160300.0
2005-09-27 10:00:00,49.7,49.75,49.25,49.5,163600.0,39.8632,39.9033,39.5023,39.7028,163600.0
2005-09-27 10:30:00,49.5,50.29,49.35,49.77,531400.0,39.7028,40.3364,39.5825,39.9194,531400.0
2005-09-27 11:00:00,49.77,49.93,49.7,49.89,148500.0,39.9194,40.0477,39.8632,40.0156,148500.0
2005-09-27 11:30:00,49.91,50.04,49.82,50.03,144700.0,40.0317,40.1359,39.9595,40.1279,144700.0
2005-09-27 12:00:00,50.03,50.19,50.01,50.1,134100.0,40.1279,40.2562,40.1119,40.1841,134100.0
2005-09-27 12:30:00,50.1,50.45,50.05,50.3,134200.0,40.1841,40.4648,40.1439,40.3445,134200.0
2005-09-27 13:00:00,50.3,50.55,50.25,50.52,102400.0,40.3445,40.545,40.3044,40.5209,102400.0
2005-09-27 13:30:00,50.51,50.59,50.28,50.55,162100.0,40.5129,40.5771,40.3284,40.545,162100.0
2005-09-27 14:00:00,50.56,50.84,50.56,50.81,148100.0,40.553,40.7776,40.553,40.7535,148100.0
2005-09-27 14:30:00,50.81,51.09,50.8,51.02,196700.0,40.7535,40.9781,40.7455,40.922,196700.0
2005-09-27 15:00:00,51.03,51.13,50.97,51.03,171800.0,40.93,41.0102,40.8819,40.93,171800.0
2005-09-27 15:30:00,51.02,51.02,50.61,50.69,313100.0,40.922,40.922,40.5931,40.6573,313100.0
2005-09-28 09:30:00,50.65,50.84,49.9,50.23,121600.0,40.6252,40.7776,40.0236,40.2883,121600.0
2005-09-28 10:00:00,50.24,50.33,49.98,50.19,76400.0,40.2963,40.3685,40.0878,40.2562,76400.0
2005-09-28 10:30:00,50.27,50.27,49.96,50.01,127300.0,40.3204,40.3204,40.0718,40.1119,127300.0
2005-09-28 11:00:00,50.0,50.08,49.89,49.91,120600.0,40.1038,40.168,40.0156,40.0317,120600.0
2005-09-28 11:30:00,49.9,49.94,49.65,49.73,70400.0,40.0236,40.0557,39.8231,39.8873,70400.0
2005-09-28 12:00:00,49.73,49.78,49.42,49.59,97300.0,39.8873,39.9274,39.6386,39.775,97300.0
2005-09-28 12:30:00,49.6,49.67,49.47,49.55,125500.0,39.783,39.8392,39.6787,39.7429,125500.0
2005-09-28 13:00:00,49.55,49.59,49.46,49.46,51000.0,39.7429,39.775,39.6707,39.6707,51000.0
2005-09-28 13:30:00,49.46,49.46,49.27,49.3,107700.0,39.6707,39.6707,39.5183,39.5424,107700.0
2005-09-28 14:00:00,49.3,49.74,49.29,49.74,145100.0,39.5424,39.8953,39.5344,39.8953,145100.0
2005-09-28 14:30:00,49.75,49.82,49.69,49.74,104500.0,39.9033,39.9595,39.8552,39.8953,104500.0
2005-09-28 15:00:00,49.73,49.76,49.66,49.76,88800.0,39.8873,39.9113,39.8311,39.9113,88800.0
2005-09-28 15:30:00,49.76,49.79,49.63,49.71,99800.0,39.9113,39.9354,39.8071,39.8712,99800.0
2005-09-29 09:30:00,49.0,49.17,48.25,49.02,355800.0,39.3018,39.4381,38.7002,39.3178,355800.0
2005-09-29 10:00:00,49.01,49.13,48.93,49.11,195400.0,39.3098,39.406,39.2456,39.39,195400.0
2005-09-29 10:30:00,49.1,49.21,48.92,48.94,182400.0,39.382,39.4702,39.2376,39.2536,182400.0
2005-09-29 11:00:00,48.95,49.05,48.79,48.99,216700.0,39.2617,39.3419,39.1333,39.2937,216700.0
2005-09-29 11:30:00,48.98,49.15,48.89,49.1,234800.0,39.2857,39.4221,39.2135,39.382,234800.0
2005-09-29 12:00:00,49.1,49.1,49.0,49.09,63800.0,39.382,39.382,39.3018,39.374,63800.0
2005-09-29 12:30:00,49.09,49.15,49.04,49.15,57000.0,39.374,39.4221,39.3338,39.4221,57000.0
2005-09-29 13:00:00,49.14,49.5,49.1,49.47,100700.0,39.4141,39.7028,39.382,39.6787,100700.0
2005-09-29 13:30:00,49.48,49.49,49.34,49.49,48800.0,39.6868,39.6948,39.5745,39.6948,48800.0
2005-09-29 14:00:00,49.49,49.56,49.4,49.44,112100.0,39.6948,39.7509,39.6226,39.6547,112100.0
2005-09-29 14:30:00,49.45,49.49,49.23,49.28,134000.0,39.6627,39.6948,39.4862,39.5263,134000.0
2005-09-29 15:00:00,49.27,49.38,49.23,49.34,114500.0,39.5183,39.6066,39.4862,39.5745,114500.0
2005-09-29 15:30:00,49.32,49.34,49.15,49.3,147500.0,39.5584,39.5745,39.4221,39.5424,147500.0
2005-09-30 09:30:00,49.37,49.45,49.0,49.27,115600.0,39.5985,39.6627,39.3018,39.5183,115600.0
2005-09-30 10:00:00,49.24,49.55,49.18,49.45,123200.0,39.4943,39.7429,39.4461,39.6627,123200.0
2005-09-30 10:30:00,49.45,49.6,49.36,49.49,77700.0,39.6627,39.783,39.5905,39.6948,77700.0
2005-09-30 11:00:00,49.48,49.59,49.44,49.53,69500.0,39.6868,39.775,39.6547,39.7269,69500.0
2005-09-30 11:30:00,49.52,49.61,49.46,49.49,56500.0,39.7188,39.791,39.6707,39.6948,56500.0
2005-09-30 12:00:00,49.5,49.7,49.47,49.64,59200.0,39.7028,39.8632,39.6787,39.8151,59200.0
2005-09-30 12:30:00,49.63,49.67,49.42,49.42,37200.0,39.8071,39.8392,39.6386,39.6386,37200.0
2005-09-30 13:00:00,49.42,49.44,49.28,49.32,39800.0,39.6386,39.6547,39.5263,39.5584,39800.0
2005-09-30 13:30:00,49.34,49.58,49.34,49.58,98100.0,39.5745,39.767,39.5745,39.767,98100.0
2005-09-30 14:00:00,49.58,49.76,49.54,49.75,155800.0,39.767,39.9113,39.7349,39.9033,155800.0
2005-09-30 14:30:00,49.75,49.77,49.44,49.53,87100.0,39.9033,39.9194,39.6547,39.7269,87100.0
2005-09-30 15:00:00,49.53,49.55,49.38,49.4,97800.0,39.7269,39.7429,39.6066,39.6226,97800.0
2005-09-30 15:30:00,49.42,49.53,49.38,49.48,127300.0,39.6386,39.7269,39.6066,39.6868,127300.0
2005-10-03 09:30:00,49.34,49.74,49.07,49.64,130800.0,39.5745,39.8953,39.3579,39.8151,130800.0
2005-10-03 10:00:00,49.62,49.63,49.41,49.47,72300.0,39.7991,39.8071,39.6306,39.6787,72300.0
2005-10-03 10:30:00,49.46,49.46,49.1,49.2,76300.0,39.6707,39.6707,39.382,39.4622,76300.0
2005-10-03 11:00:00,49.2,49.29,49.19,49.24,89500.0,39.4622,39.5344,39.4542,39.4943,89500.0
2005-10-03 11:30:00,49.24,49.24,48.95,48.96,81800.0,39.4943,39.4943,39.2617,39.2697,81800.0
2005-10-03 12:00:00,48.95,49.07,48.63,48.68,143900.0,39.2617,39.3579,39.005,39.0451,143900.0
2005-10-03 12:30:00,48.69,48.78,48.5,48.54,137700.0,39.0531,39.1253,38.9007,38.9328,137700.0
2005-10-03 13:00:00,48.53,48.55,48.32,48.43,246300.0,38.9248,38.9408,38.7564,38.8446,246300.0
2005-10-03 13:30:00,48.42,48.45,48.25,48.42,179800.0,38.8366,38.8606,38.7002,38.8366,179800.0
2005-10-03 14:00:00,48.42,48.42,48.21,48.29,220400.0,38.8366,38.8366,38.6681,38.7323,220400.0
2005-10-03 14:30:00,48.29,48.5,48.27,48.3,212500.0,38.7323,38.9007,38.7162,38.7403,212500.0
2005-10-03 15:00:00,48.31,48.5,48.31,48.45,171400.0,38.7483,38.9007,38.7483,38.8606,171400.0
2005-10-03 15:30:00,48.44,48.67,48.44,48.58,239500.0,38.8526,39.0371,38.8526,38.9649,239500.0
2005-10-04 09:30:00,48.95,49.27,48.53,49.26,117700.0,39.2617,39.5183,38.9248,39.5103,117700.0
2005-10-04 10:00:00,49.24,49.4,49.18,49.33,162100.0,39.4943,39.6226,39.4461,39.5665,162100.0
2005-10-04 10:30:00,49.33,49.36,49.1,49.17,116200.0,39.5665,39.5905,39.382,39.4381,116200.0
2005-10-04 11:00:00,49.18,49.2,48.99,49.19,134900.0,39.4461,39.4622,39.2937,39.4542,134900.0
2005-10-04 11:30:00,49.18,49.38,49.13,49.34,166900.0,39.4461,39.6066,39.406,39.5745,166900.0
2005-10-04 12:00:00,49.34,49.37,49.19,49.22,95800.0,39.5745,39.5985,39.4542,39.4782,95800.0
2005-10-04 12:30:00,49.24,49.3,49.15,49.18,118600.0,39.4943,39.5424,39.4221,39.4461,118600.0
2005-10-04 13:00:00,49.17,49.37,49.16,49.29,99000.0,39.4381,39.5985,39.4301,39.5344,99000.0
2005-10-04 13:30:00,49.28,49.29,49.05,49.07,69600.0,39.5263,39.5344,39.3419,39.3579,69600.0
2005-10-04 14:00:00,49.07,49.15,48.89,48.92,70900.0,39.3579,39.4221,39.2135,39.2376,70900.0
2005-10-04 14:30:00,48.92,49.03,48.71,48.71,174300.0,39.2376,39.3258,39.0692,39.0692,174300.0
2005-10-04 15:00:00,48.69,48.85,48.62,48.72,123300.0,39.0531,39.1815,38.997,39.0772,123300.0
2005-10-04 15:30:00,48.72,48.78,48.65,48.67,140600.0,39.0772,39.1253,39.021,39.0371,140600.0
2005-10-05 09:30:00,48.48,48.48,47.84,47.88,369200.0,38.8847,38.8847,38.3714,38.4034,369200.0
2005-10-05 10:00:00,47.87,48.1,47.81,47.81,208000.0,38.3954,38.5799,38.3473,38.3473,208000.0
2005-10-05 10:30:00,47.82,47.94,47.75,47.88,108800.0,38.3553,38.4516,38.2992,38.4034,108800.0
2005-10-05 11:00:00,47.88,47.94,47.79,47.84,137300.0,38.4034,38.4516,38.3313,38.3714,137300.0
2005-10-05 11:30:00,47.82,47.94,47.79,47.84,136400.0,38.3553,38.4516,38.3313,38.3714,136400.0
2005-10-05 12:00:00,47.85,47.99,47.8,47.95,114500.0,38.3794,38.4917,38.3393,38.4596,114500.0
2005-10-05 12:30:00,47.93,48.07,47.81,47.87,139800.0,38.4435,38.5558,38.3473,38.3954,139800.0
2005-10-05 13:00:00,47.87,48.12,47.87,48.01,160400.0,38.3954,38.5959,38.3954,38.5077,160400.0
2005-10-05 13:30:00,48.0,48.03,47.82,47.88,179500.0,38.4997,38.5238,38.3553,38.4034,179500.0
2005-10-05 14:00:00,47.87,47.98,47.79,47.87,88200.0,38.3954,38.4836,38.3313,38.3954,88200.0
2005-10-05 14:30:00,47.87,47.89,47.6,47.63,235500.0,38.3954,38.4115,38.1789,38.2029,235500.0
2005-10-05 15:00:00,47.62,47.66,47.51,47.59,141000.0,38.1949,38.227,38.1067,38.1708,141000.0
2005-10-05 15:30:00,47.59,47.61,47.46,47.47,250700.0,38.1708,38.1869,38.0666,38.0746,250700.0
2005-10-06 09:30:00,47.5,47.78,47.25,47.38,142100.0,38.0987,38.3232,37.8981,38.0024,142100.0
2005-10-06 10:00:00,47.42,47.55,47.1,47.25,116400.0,38.0345,38.1388,37.7778,37.8981,116400.0
2005-10-06 10:30:00,47.26,47.42,47.19,47.42,99900.0,37.9062,38.0345,37.85,38.0345,99900.0
2005-10-06 11:00:00,47.42,47.5,47.31,47.38,155800.0,38.0345,38.0987,37.9463,38.0024,155800.0
2005-10-06 11:30:00,47.37,47.38,47.11,47.13,94000.0,37.9944,38.0024,37.7858,37.8019,94000.0
2005-10-06 12:00:00,47.12,47.19,46.92,46.95,93000.0,37.7939,37.85,37.6334,37.6575,93000.0
2005-10-06 12:30:00,46.93,46.97,46.65,46.67,114400.0,37.6415,37.6735,37.4169,37.4329,114400.0
2005-10-06 13:00:00,46.67,46.78,46.61,46.68,72800.0,37.4329,37.5212,37.3848,37.4409,72800.0
2005-10-06 13:30:00,46.68,46.76,46.5,46.57,109600.0,37.4409,37.5051,37.2966,37.3527,109600.0
2005-10-06 14:00:00,46.57,46.81,46.48,46.78,130900.0,37.3527,37.5452,37.2805,37.5212,130900.0
2005-10-06 14:30:00,46.78,46.88,46.66,46.7,82900.0,37.5212,37.6014,37.4249,37.457,82900.0
2005-10-06 15:00:00,46.69,46.79,46.57,46.59,113600.0,37.449,37.5292,37.3527,37.3688,113600.0
2005-10-06 15:30:00,46.6,46.96,46.45,46.86,213200.0,37.3768,37.6655,37.2565,37.5853,213200.0
2005-10-07 09:30:00,46.99,47.25,46.86,47.24,117900.0,37.6896,37.8981,37.5853,37.8901,117900.0
2005-10-07 10:00:00,47.25,47.32,47.12,47.26,166300.0,37.8981,37.9543,37.7939,37.9062,166300.0
2005-10-07 10:30:00,47.25,47.31,46.82,47.14,158200.0,37.8981,37.9463,37.5532,37.8099,158200.0
2005-10-07 11:00:00,47.14,47.25,47.11,47.19,97800.0,37.8099,37.8981,37.7858,37.85,97800.0
2005-10-07 11:30:00,47.19,47.42,47.14,47.36,103900.0,37.85,38.0345,37.8099,37.9864,103900.0
2005-10-07 12:00:00,47.33,47.35,47.18,47.18,58200.0,37.9623,37.9783,37.842,37.842,58200.0
2005-10-07 12:30:00,47.2,47.27,47.17,47.27,33900.0,37.858,37.9142,37.834,37.9142,33900.0
2005-10-07 13:00:00,47.25,47.33,47.2,47.29,52300.0,37.8981,37.9623,37.858,37.9302,52300.0
2005-10-07 13:30:00,47.29,47.34,47.27,47.33,68100.0,37.9302,37.9703,37.9142,37.9623,68100.0
2005-10-07 14:00:00,47.32,47.34,47.18,47.23,60000.0,37.9543,37.9703,37.842,37.8821,60000.0
2005-10-07 14:30:00,47.22,47.26,47.13,47.14,107800.0,37.8741,37.9062,37.8019,37.8099,107800.0
2005-10-07 15:00:00,47.14,47.22,47.06,47.11,128200.0,37.8099,37.8741,37.7457,37.7858,128200.0
2005-10-07 15:30:00,47.11,47.17,47.0,47.12,178500.0,37.7858,37.834,37.6976,37.7939,178500.0
2005-10-10 09:30:00,47.33,47.5,46.78,46.86,178300.0,37.9623,38.0987,37.5212,37.5853,178300.0
2005-10-10 10:00:00,46.87,46.97,46.48,46.65,147700.0,37.5933,37.6735,37.2805,37.4169,147700.0
2005-10-10 10:30:00,46.64,46.78,46.63,46.76,137200.0,37.4089,37.5212,37.4008,37.5051,137200.0
2005-10-10 11:00:00,46.77,46.85,46.73,46.8,107500.0,37.5131,37.5773,37.4811,37.5372,107500.0
2005-10-10 11:30:00,46.82,46.99,46.82,46.89,72800.0,37.5532,37.6896,37.5532,37.6094,72800.0
2005-10-10 12:00:00,46.91,47.04,46.88,46.88,57500.0,37.6254,37.7297,37.6014,37.6014,57500.0
2005-10-10 12:30:00,46.9,46.95,46.78,46.95,68600.0,37.6174,37.6575,37.5212,37.6575,68600.0
2005-10-10 13:00:00,46.95,46.95,46.85,46.88,41400.0,37.6575,37.6575,37.5773,37.6014,41400.0
2005-10-10 13:30:00,46.87,46.88,46.68,46.71,55100.0,37.5933,37.6014,37.4409,37.465,55100.0
2005-10-10 14:00:00,46.71,46.73,46.53,46.53,97600.0,37.465,37.4811,37.3206,37.3206,97600.0
2005-10-10 14:30:00,46.57,46.61,46.36,46.46,97000.0,37.3527,37.3848,37.1843,37.2645,97000.0
2005-10-10 15:00:00,46.45,46.59,46.39,46.47,71200.0,37.2565,37.3688,37.2083,37.2725,71200.0
2005-10-10 15:30:00,46.45,46.68,46.39,46.56,142900.0,37.2565,37.4409,37.2083,37.3447,142900.0
2005-10-11 09:30:00,47.18,47.4,47.07,47.28,215800.0,37.842,38.0184,37.7538,37.9222,215800.0
2005-10-11 10:00:00,47.28,47.28,46.5,46.57,231200.0,37.9222,37.9222,37.2966,37.3527,231200.0
2005-10-11 10:30:00,46.57,46.68,46.45,46.67,207800.0,37.3527,37.4409,37.2565,37.4329,207800.0
2005-10-11 11:00:00,46.64,46.67,46.3,46.31,132500.0,37.4089,37.4329,37.1362,37.1442,132500.0
2005-10-11 11:30:00,46.31,46.38,46.08,46.13,129600.0,37.1442,37.2003,36.9597,36.9998,129600.0
2005-10-11 12:00:00,46.14,46.17,45.84,45.9,123800.0,37.0078,37.0319,36.7672,36.8153,123800.0
2005-10-11 12:30:00,45.91,46.12,45.88,46.0,113600.0,36.8233,36.9918,36.7993,36.8955,113600.0
2005-10-11 13:00:00,46.0,46.27,45.97,46.2,70300.0,36.8955,37.1121,36.8715,37.056,70300.0
2005-10-11 13:30:00,46.2,46.33,46.12,46.17,91700.0,37.056,37.1602,36.9918,37.0319,91700.0
2005-10-11 14:00:00,46.19,46.57,46.08,46.24,179100.0,37.0479,37.3527,36.9597,37.088,179100.0
2005-10-11 14:30:00,46.24,46.29,46.0,46.09,273700.0,37.088,37.1281,36.8955,36.9677,273700.0
2005-10-11 15:00:00,46.11,46.2,45.94,45.97,140300.0,36.9838,37.056,36.8474,36.8715,140300.0
2005-10-11 15:30:00,45.96,46.14,45.85,46.05,210000.0,36.8635,37.0078,36.7752,36.9356,210000.0
2005-10-12 09:30:00,45.99,46.31,45.73,45.78,189800.0,36.8875,37.1442,36.679,36.7191,189800.0
2005-10-12 10:00:00,45.85,45.91,45.6,45.77,92200.0,36.7752,36.8233,36.5747,36.7111,92200.0
2005-10-12 10:30:00,45.77,45.78,45.47,45.55,103300.0,36.7111,36.7191,36.4704,36.5346,103300.0
2005-10-12 11:00:00,45.55,45.74,45.54,45.74,113100.0,36.5346,36.687,36.5266,36.687,113100.0
2005-10-12 11:30:00,45.75,45.87,45.65,45.7,83000.0,36.695,36.7913,36.6148,36.6549,83000.0
2005-10-12 12:00:00,45.68,45.83,45.54,45.81,94500.0,36.6389,36.7592,36.5266,36.7431,94500.0
2005-10-12 12:30:00,45.81,45.87,45.73,45.82,58800.0,36.7431,36.7913,36.679,36.7512,58800.0
2005-10-12 13:00:00,45.82,45.82,45.64,45.7,89300.0,36.7512,36.7512,36.6068,36.6549,89300.0
2005-10-12 13:30:00,45.67,45.78,45.61,45.7,69900.0,36.6308,36.7191,36.5827,36.6549,69900.0
2005-10-12 14:00:00,45.71,45.89,45.66,45.83,120000.0,36.6629,36.8073,36.6228,36.7592,120000.0
2005-10-12 14:30:00,45.81,45.88,45.71,45.81,152800.0,36.7431,36.7993,36.6629,36.7431,152800.0
2005-10-12 15:00:00,45.81,46.03,45.78,46.0,242300.0,36.7431,36.9196,36.7191,36.8955,242300.0
2005-10-12 15:30:00,46.01,46.12,45.92,46.06,350400.0,36.9036,36.9918,36.8314,36.9437,350400.0
2005-10-13 09:30:00,45.82,46.4,45.81,46.38,128900.0,36.7512,37.2164,36.7431,37.2003,128900.0
2005-10-13 10:00:00,46.38,46.4,46.16,46.25,58300.0,37.2003,37.2164,37.0239,37.0961,58300.0
2005-10-13 10:30:00,46.26,46.3,45.9,45.9,97200.0,37.1041,37.1362,36.8153,36.8153,97200.0
2005-10-13 11:00:00,45.92,46.03,45.82,45.95,69500.0,36.8314,36.9196,36.7512,36.8554,69500.0
2005-10-13 11:30:00,45.96,46.05,45.82,45.87,96200.0,36.8635,36.9356,36.7512,36.7913,96200.0
2005-10-13 12:00:00,45.88,46.0,45.6,45.73,67400.0,36.7993,36.8955,36.5747,36.679,67400.0
2005-10-13 12:30:00,45.69,46.01,45.69,45.95,51700.0,36.6469,36.9036,36.6469,36.8554,51700.0
2005-10-13 13:00:00,45.94,46.04,45.9,46.01,64200.0,36.8474,36.9276,36.8153,36.9036,64200.0
2005-10-13 13:30:00,45.99,46.01,45.73,45.99,71300.0,36.8875,36.9036,36.679,36.8875,71300.0
2005-10-13 14:00:00,45.98,46.1,45.88,45.9,138500.0,36.8795,36.9757,36.7993,36.8153,138500.0
2005-10-13 14:30:00,45.9,46.12,45.89,45.96,131900.0,36.8153,36.9918,36.8073,36.8635,131900.0
2005-10-13 15:00:00,45.96,46.09,45.92,46.01,210800.0,36.8635,36.9677,36.8314,36.9036,210800.0
2005-10-13 15:30:00,46.01,46.05,45.96,46.0,123600.0,36.9036,36.9356,36.8635,36.8955,123600.0
2005-10-14 09:30:00,46.08,46.3,45.72,46.04,135900.0,36.9597,37.1362,36.671,36.9276,135900.0
2005-10-14 10:00:00,46.03,46.14,45.84,45.96,99700.0,36.9196,37.0078,36.7672,36.8635,99700.0
2005-10-14 10:30:00,45.96,46.42,45.87,46.27,213400.0,36.8635,37.2324,36.7913,37.1121,213400.0
2005-10-14 11:00:00,46.3,46.47,46.27,46.41,90700.0,37.1362,37.2725,37.1121,37.2244,90700.0
2005-10-14 11:30:00,46.41,46.59,46.38,46.53,102100.0,37.2244,37.3688,37.2003,37.3206,102100.0
2005-10-14 12:00:00,46.53,46.6,46.47,46.48,62700.0,37.3206,37.3768,37.2725,37.2805,62700.0
2005-10-14 12:30:00,46.48,46.5,46.26,46.26,71500.0,37.2805,37.2966,37.1041,37.1041,71500.0
2005-10-14 13:00:00,46.32,46.43,46.25,46.39,50500.0,37.1522,37.2404,37.0961,37.2083,50500.0
2005-10-14 13:30:00,46.4,46.41,46.28,46.36,52400.0,37.2164,37.2244,37.1201,37.1843,52400.0
2005-10-14 14:00:00,46.37,46.37,46.2,46.24,52600.0,37.1923,37.1923,37.056,37.088,52600.0
2005-10-14 14:30:00,46.24,46.32,46.06,46.23,96900.0,37.088,37.1522,36.9437,37.08,96900.0
2005-10-14 15:00:00,46.27,46.47,46.19,46.42,87300.0,37.1121,37.2725,37.0479,37.2324,87300.0
2005-10-14 15:30:00,46.45,46.48,46.3,46.45,119100.0,37.2565,37.2805,37.1362,37.2565,119100.0
2005-10-17 09:30:00,46.29,46.43,46.04,46.1,188200.0,37.1281,37.2404,36.9276,36.9757,188200.0
2005-10-17 10:00:00,46.06,46.24,45.85,45.94,155500.0,36.9437,37.088,36.7752,36.8474,155500.0
2005-10-17 10:30:00,45.92,46.08,45.9,46.07,84100.0,36.8314,36.9597,36.8153,36.9517,84100.0
2005-10-17 11:00:00,46.06,46.15,45.99,46.09,71400.0,36.9437,37.0158,36.8875,36.9677,71400.0
2005-10-17 11:30:00,46.09,46.19,46.06,46.18,186800.0,36.9677,37.0479,36.9437,37.0399,186800.0
2005-10-17 12:00:00,46.18,46.22,46.1,46.22,77900.0,37.0399,37.072,36.9757,37.072,77900.0
2005-10-17 12:30:00,46.22,46.23,46.06,46.11,155000.0,37.072,37.08,36.9437,36.9838,155000.0
2005-10-17 13:00:00,46.09,46.14,46.05,46.1,100900.0,36.9677,37.0078,36.9356,36.9757,100900.0
2005-10-17 13:30:00,46.1,46.16,46.03,46.11,74700.0,36.9757,37.0239,36.9196,36.9838,74700.0
2005-10-17 14:00:00,46.09,46.1,45.87,45.91,67400.0,36.9677,36.9757,36.7913,36.8233,67400.0
2005-10-17 14:30:00,45.92,46.2,45.9,46.18,152200.0,36.8314,37.056,36.8153,37.0399,152200.0
2005-10-17 15:00:00,46.19,46.41,46.18,46.3,160200.0,37.0479,37.2244,37.0399,37.1362,160200.0
2005-10-17 15:30:00,46.3,46.73,46.26,46.47,278100.0,37.1362,37.4811,37.1041,37.2725,278100.0
2005-10-18 09:30:00,46.55,47.15,46.55,46.86,252400.0,37.3367,37.8179,37.3367,37.5853,252400.0
2005-10-18 10:00:00,46.86,47.06,46.79,46.79,205500.0,37.5853,37.7457,37.5292,37.5292,205500.0
2005-10-18 10:30:00,46.79,46.97,46.74,46.93,157300.0,37.5292,37.6735,37.4891,37.6415,157300.0
2005-10-18 11:00:00,46.93,47.24,46.88,47.07,275900.0,37.6415,37.8901,37.6014,37.7538,275900.0
2005-10-18 11:30:00,47.07,47.12,46.96,47.06,114400.0,37.7538,37.7939,37.6655,37.7457,114400.0
2005-10-18 12:00:00,47.06,47.09,46.83,46.85,80000.0,37.7457,37.7698,37.5613,37.5773,80000.0
2005-10-18 12:30:00,46.87,46.96,46.75,46.75,61400.0,37.5933,37.6655,37.4971,37.4971,61400.0
2005-10-18 13:00:00,46.76,46.9,46.7,46.88,132600.0,37.5051,37.6174,37.457,37.6014,132600.0
2005-10-18 13:30:00,46.89,46.99,46.7,46.99,117700.0,37.6094,37.6896,37.457,37.6896,117700.0
2005-10-18 14:00:00,46.99,47.23,46.9,47.19,129600.0,37.6896,37.8821,37.6174,37.85,129600.0
2005-10-18 14:30:00,47.17,47.41,46.98,47.24,227500.0,37.834,38.0265,37.6816,37.8901,227500.0
2005-10-18 15:00:00,47.23,47.45,47.12,47.27,167100.0,37.8821,38.0585,37.7939,37.9142,167100.0
2005-10-18 15:30:00,47.27,47.35,46.5,46.51,501600.0,37.9142,37.9783,37.2966,37.3046,501600.0
2005-10-19 09:30:00,43.5,43.5,41.31,42.3,1989300.0,34.8903,34.8903,33.1338,33.9279,1989300.0
2005-10-19 10:00:00,42.25,43.14,42.25,42.94,1645700.0,33.8877,34.6016,33.8877,34.4412,1645700.0
2005-10-19 10:30:00,42.85,43.17,42.51,42.62,1450700.0,34.369,34.6257,34.0963,34.1845,1450700.0
2005-10-19 11:00:00,42.6,42.69,42.45,42.62,469100.0,34.1685,34.2407,34.0482,34.1845,469100.0
2005-10-19 11:30:00,42.62,42.62,42.27,42.45,630700.0,34.1845,34.1845,33.9038,34.0482,630700.0
2005-10-19 12:00:00,42.45,42.6,42.35,42.51,468100.0,34.0482,34.1685,33.968,34.0963,468100.0
2005-10-19 12:30:00,42.52,42.8,42.48,42.75,710700.0,34.1043,34.3289,34.0722,34.2888,710700.0
2005-10-19 13:00:00,42.76,42.76,42.41,42.58,405700.0,34.2968,34.2968,34.0161,34.1524,405700.0
2005-10-19 13:30:00,42.58,42.6,42.25,42.32,297200.0,34.1524,34.1685,33.8877,33.9439,297200.0
2005-10-19 14:00:00,42.31,42.61,42.25,42.26,623400.0,33.9359,34.1765,33.8877,33.8958,623400.0
2005-10-19 14:30:00,42.27,42.34,41.8,42.22,620100.0,33.9038,33.9599,33.5268,33.8637,620100.0
2005-10-19 15:00:00,42.23,42.24,41.9,42.02,711700.0,33.8717,33.8797,33.607,33.7033,711700.0
2005-10-19 15:30:00,42.01,42.45,42.01,42.31,1194200.0,33.6952,34.0482,33.6952,33.9359,1194200.0
2005-10-20 09:30:00,42.3,42.74,42.13,42.24,1048600.0,33.9279,34.2808,33.7915,33.8797,1048600.0
2005-10-20 10:00:00,42.24,42.3,42.07,42.14,439300.0,33.8797,33.9279,33.7434,33.7995,439300.0
2005-10-20 10:30:00,42.14,42.2,41.85,41.96,380600.0,33.7995,33.8476,33.5669,33.6551,380600.0
2005-10-20 11:00:00,41.98,42.04,41.55,41.78,357600.0,33.6712,33.7193,33.3263,33.5108,357600.0
2005-10-20 11:30:00,41.78,41.78,40.5,40.95,511200.0,33.5108,33.5108,32.4841,32.845,511200.0
2005-10-20 12:00:00,40.95,41.25,40.94,41.08,427700.0,32.845,33.0857,32.837,32.9493,427700.0
2005-10-20 12:30:00,41.08,41.08,40.69,40.75,421400.0,32.9493,32.9493,32.6365,32.6846,421400.0
2005-10-20 13:00:00,40.75,40.92,40.66,40.88,314000.0,32.6846,32.821,32.6124,32.7889,314000.0
2005-10-20 13:30:00,40.88,40.93,40.75,40.93,222500.0,32.7889,32.829,32.6846,32.829,222500.0
2005-10-20 14:00:00,40.93,40.98,40.65,40.82,248000.0,32.829,32.8691,32.6044,32.7408,248000.0
2005-10-20 14:30:00,40.81,41.11,40.68,40.68,264000.0,32.7328,32.9734,32.6285,32.6285,264000.0
2005-10-20 15:00:00,40.69,40.8,40.28,40.32,290500.0,32.6365,32.7247,32.3077,32.3397,290500.0
2005-10-20 15:30:00,40.33,40.8,40.32,40.61,439800.0,32.3478,32.7247,32.3397,32.5723,439800.0
2005-10-21 09:30:00,40.6,40.94,39.91,40.63,633800.0,32.5643,32.837,32.0109,32.5884,633800.0
2005-10-21 10:00:00,40.63,40.7,40.17,40.39,354000.0,32.5884,32.6445,32.2194,32.3959,354000.0
2005-10-21 10:30:00,40.39,40.55,40.36,40.45,361400.0,32.3959,32.5242,32.3718,32.444,361400.0
2005-10-21 11:00:00,40.45,40.55,40.42,40.5,357500.0,32.444,32.5242,32.4199,32.4841,357500.0
2005-10-21 11:30:00,40.5,40.52,40.01,40.18,307400.0,32.4841,32.5002,32.0911,32.2274,307400.0
2005-10-21 12:00:00,40.2,40.21,39.99,40.04,292400.0,32.2435,32.2515,32.0751,32.1152,292400.0
2005-10-21 12:30:00,40.04,40.15,39.91,40.11,302700.0,32.1152,32.2034,32.0109,32.1713,302700.0
2005-10-21 13:00:00,40.11,40.2,40.03,40.09,128400.0,32.1713,32.2435,32.1071,32.1553,128400.0
2005-10-21 13:30:00,40.09,40.37,40.07,40.35,303600.0,32.1553,32.3798,32.1392,32.3638,303600.0
2005-10-21 14:00:00,40.35,40.51,40.32,40.5,211100.0,32.3638,32.4921,32.3397,32.4841,211100.0
2005-10-21 14:30:00,40.51,40.72,40.51,40.56,310700.0,32.4921,32.6606,32.4921,32.5322,310700.0
2005-10-21 15:00:00,40.55,40.68,40.52,40.58,218600.0,32.5242,32.6285,32.5002,32.5483,218600.0
2005-10-21 15:30:00,40.58,41.01,40.55,40.92,779200.0,32.5483,32.8932,32.5242,32.821,779200.0
2005-10-24 09:30:00,41.1,41.55,41.05,41.47,443400.0,32.9654,33.3263,32.9253,33.2621,443400.0
2005-10-24 10:00:00,41.48,41.49,41.24,41.31,295300.0,33.2701,33.2782,33.0776,33.1338,295300.0
2005-10-24 10:30:00,41.31,41.38,40.94,41.04,365600.0,33.1338,33.1899,32.837,32.9172,365600.0
2005-10-24 11:00:00,41.06,41.26,40.96,41.24,195300.0,32.9333,33.0937,32.8531,33.0776,195300.0
2005-10-24 11:30:00,41.21,41.25,40.96,41.06,216200.0,33.0536,33.0857,32.8531,32.9333,216200.0
2005-10-24 12:00:00,41.05,41.17,41.01,41.02,98100.0,32.9253,33.0215,32.8932,32.9012,98100.0
2005-10-24 12:30:00,41.02,41.72,40.94,41.47,401900.0,32.9012,33.4626,32.837,33.2621,401900.0
2005-10-24 13:00:00,41.47,41.52,41.26,41.31,179000.0,33.2621,33.3022,33.0937,33.1338,179000.0
2005-10-24 13:30:00,41.3,41.3,40.99,41.06,258000.0,33.1258,33.1258,32.8771,32.9333,258000.0
2005-10-24 14:00:00,41.07,41.17,41.05,41.16,222700.0,32.9413,33.0215,32.9253,33.0135,222700.0
2005-10-24 14:30:00,41.16,41.2,40.94,41.04,124300.0,33.0135,33.0456,32.837,32.9172,124300.0
2005-10-24 15:00:00,41.04,41.24,41.02,41.14,191400.0,32.9172,33.0776,32.9012,32.9974,191400.0
2005-10-24 15:30:00,41.13,41.35,41.13,41.33,198400.0,32.9894,33.1659,32.9894,33.1498,198400.0
2005-10-25 09:30:00,41.39,41.67,41.35,41.43,160400.0,33.198,33.4225,33.1659,33.23,160400.0
2005-10-25 10:00:00,41.41,41.62,41.39,41.48,143100.0,33.214,33.3824,33.198,33.2701,143100.0
2005-10-25 10:30:00,41.48,41.53,41.29,41.29,131100.0,33.2701,33.3103,33.1178,33.1178,131100.0
2005-10-25 11:00:00,41.34,41.36,41.02,41.02,95200.0,33.1579,33.1739,32.9012,32.9012,95200.0
2005-10-25 11:30:00,41.03,41.24,41.0,41.23,93500.0,32.9092,33.0776,32.8852,33.0696,93500.0
2005-10-25 12:00:00,41.3,41.45,41.28,41.33,100800.0,33.1258,33.2461,33.1097,33.1498,100800.0
2005-10-25 12:30:00,41.37,41.42,41.32,41.37,114900.0,33.1819,33.222,33.1418,33.1819,114900.0
2005-10-25 13:00:00,41.38,41.4,41.3,41.31,93200.0,33.1899,33.206,33.1258,33.1338,93200.0
2005-10-25 13:30:00,41.3,41.31,41.15,41.16,63000.0,33.1258,33.1338,33.0055,33.0135,63000.0
2005-10-25 14:00:00,41.17,41.21,41.01,41.1,77300.0,33.0215,33.0536,32.8932,32.9654,77300.0
2005-10-25 14:30:00,41.11,41.12,40.98,41.09,131900.0,32.9734,32.9814,32.8691,32.9573,131900.0
2005-10-25 15:00:00,41.09,41.25,41.05,41.25,319900.0,32.9573,33.0857,32.9253,33.0857,319900.0
2005-10-25 15:30:00,41.21,41.26,41.11,41.17,404400.0,33.0536,33.0937,32.9734,33.0215,404400.0
2005-10-26 09:30:00,41.3,41.45,41.0,41.2,364300.0,33.1258,33.2461,32.8852,33.0456,364300.0
2005-10-26 10:00:00,41.2,41.51,41.13,41.23,251200.0,33.0456,33.2942,32.9894,33.0696,251200.0
2005-10-26 10:30:00,41.25,41.27,40.97,41.08,250900.0,33.0857,33.1017,32.8611,32.9493,250900.0
2005-10-26 11:00:00,41.09,41.23,40.98,41.2,150300.0,32.9573,33.0696,32.8691,33.0456,150300.0
2005-10-26 11:30:00,41.2,41.35,41.12,41.16,243300.0,33.0456,33.1659,32.9814,33.0135,243300.0
2005-10-26 12:00:00,41.16,41.16,41.01,41.05,143900.0,33.0135,33.0135,32.8932,32.9253,143900.0
2005-10-26 12:30:00,41.05,41.15,41.02,41.1,88400.0,32.9253,33.0055,32.9012,32.9654,88400.0
2005-10-26 13:00:00,41.1,41.1,40.53,40.71,315500.0,32.9654,32.9654,32.5082,32.6525,315500.0
2005-10-26 13:30:00,40.74,40.78,40.32,40.42,258600.0,32.6766,32.7087,32.3397,32.4199,258600.0
2005-10-26 14:00:00,40.44,40.57,40.37,40.39,317300.0,32.436,32.5403,32.3798,32.3959,317300.0
2005-10-26 14:30:00,40.39,40.43,40.1,40.28,399300.0,32.3959,32.428,32.1633,32.3077,399300.0
2005-10-26 15:00:00,40.3,40.57,40.26,40.51,272300.0,32.3237,32.5403,32.2916,32.4921,272300.0
2005-10-26 15:30:00,40.52,40.52,40.35,40.4,431300.0,32.5002,32.5002,32.3638,32.4039,431300.0
2005-10-27 09:30:00,40.55,40.55,39.9,40.13,269200.0,32.5242,32.5242,32.0029,32.1873,269200.0
2005-10-27 10:00:00,40.14,40.16,39.74,39.78,458900.0,32.1954,32.2114,31.8745,31.9066,458900.0
2005-10-27 10:30:00,39.78,39.97,39.74,39.95,285400.0,31.9066,32.059,31.8745,32.043,285400.0
2005-10-27 11:00:00,39.95,40.07,39.86,39.96,237400.0,32.043,32.1392,31.9708,32.051,237400.0
2005-10-27 11:30:00,39.96,40.15,39.95,40.09,247200.0,32.051,32.2034,32.043,32.1553,247200.0
2005-10-27 12:00:00,40.09,40.18,40.02,40.07,225100.0,32.1553,32.2274,32.0991,32.1392,225100.0
2005-10-27 12:30:00,40.07,40.19,40.04,40.15,185600.0,32.1392,32.2355,32.1152,32.2034,185600.0
2005-10-27 13:00:00,40.12,40.3,40.11,40.19,156400.0,32.1793,32.3237,32.1713,32.2355,156400.0
2005-10-27 13:30:00,40.19,40.24,40.14,40.19,148200.0,32.2355,32.2756,32.1954,32.2355,148200.0
2005-10-27 14:00:00,40.19,40.21,40.09,40.11,183600.0,32.2355,32.2515,32.1553,32.1713,183600.0
2005-10-27 14:30:00,40.11,40.11,39.86,39.89,252200.0,32.1713,32.1713,31.9708,31.9948,252200.0
2005-10-27 15:00:00,39.88,39.95,39.82,39.9,242500.0,31.9868,32.043,31.9387,32.0029,242500.0
2005-10-27 15:30:00,39.89,39.99,39.8,39.81,245000.0,31.9948,32.0751,31.9227,31.9307,245000.0
2005-10-28 09:30:00,40.0,40.25,39.85,40.18,355300.0,32.0831,32.2836,31.9628,32.2274,355300.0
2005-10-28 10:00:00,40.18,40.24,39.95,40.24,241500.0,32.2274,32.2756,32.043,32.2756,241500.0
2005-10-28 10:30:00,40.21,40.35,40.19,40.32,214200.0,32.2515,32.3638,32.2355,32.3397,214200.0
2005-10-28 11:00:00,40.32,40.93,40.32,40.9,343000.0,32.3397,32.829,32.3397,32.8049,343000.0
2005-10-28 11:30:00,40.89,41.24,40.84,41.19,320900.0,32.7969,33.0776,32.7568,33.0375,320900.0
2005-10-28 12:00:00,41.23,41.33,41.2,41.27,175700.0,33.0696,33.1498,33.0456,33.1017,175700.0
2005-10-28 12:30:00,41.28,41.39,41.26,41.27,212600.0,33.1097,33.198,33.0937,33.1017,212600.0
2005-10-28 13:00:00,41.27,41.4,41.2,41.34,163000.0,33.1017,33.206,33.0456,33.1579,163000.0
2005-10-28 13:30:00,41.34,41.35,41.24,41.28,90500.0,33.1579,33.1659,33.0776,33.1097,90500.0
2005-10-28 14:00:00,41.29,41.36,41.22,41.28,136000.0,33.1178,33.1739,33.0616,33.1097,136000.0
2005-10-28 14:30:00,41.27,41.39,41.25,41.31,217300.0,33.1017,33.198,33.0857,33.1338,217300.0
2005-10-28 15:00:00,41.32,41.52,41.32,41.49,248600.0,33.1418,33.3022,33.1418,33.2782,248600.0
2005-10-28 15:30:00,41.48,41.65,41.46,41.54,376200.0,33.2701,33.4065,33.2541,33.3183,376200.0
2005-10-31 09:30:00,41.75,41.75,41.1,41.44,251800.0,33.4867,33.4867,32.9654,33.2381,251800.0
2005-10-31 10:00:00,41.45,41.49,41.25,41.42,252400.0,33.2461,33.2782,33.0857,33.222,252400.0
2005-10-31 10:30:00,41.41,41.55,41.23,41.45,224700.0,33.214,33.3263,33.0696,33.2461,224700.0
2005-10-31 11:00:00,41.43,41.51,41.34,41.46,158900.0,33.23,33.2942,33.1579,33.2541,158900.0
2005-10-31 11:30:00,41.47,41.47,41.2,41.2,100500.0,33.2621,33.2621,33.0456,33.0456,100500.0
2005-10-31 12:00:00,41.21,41.41,41.2,41.27,159500.0,33.0536,33.214,33.0456,33.1017,159500.0
2005-10-31 12:30:00,41.29,41.35,41.08,41.35,90000.0,33.1178,33.1659,32.9493,33.1659,90000.0
2005-10-31 13:00:00,41.35,41.44,41.27,41.35,89800.0,33.1659,33.2381,33.1017,33.1659,89800.0
2005-10-31 13:30:00,41.33,41.35,41.03,41.04,118800.0,33.1498,33.1659,32.9092,32.9172,118800.0
2005-10-31 14:00:00,41.04,41.08,40.93,40.97,200900.0,32.9172,32.9493,32.829,32.8611,200900.0
2005-10-31 14:30:00,40.97,41.17,40.94,41.12,113100.0,32.8611,33.0215,32.837,32.9814,113100.0
2005-10-31 15:00:00,41.12,41.3,41.09,41.28,149900.0,32.9814,33.1258,32.9573,33.1097,149900.0
2005-10-31 15:30:00,41.28,41.3,41.0,41.03,320100.0,33.1097,33.1258,32.8852,32.9092,320100.0
2005-11-01 09:30:00,41.45,41.85,41.4,41.69,285000.0,33.2461,33.5669,33.206,33.4386,285000.0
2005-11-01 10:00:00,41.7,41.85,41.57,41.75,259800.0,33.4466,33.5669,33.3423,33.4867,259800.0
2005-11-01 10:30:00,41.74,41.77,41.52,41.69,124600.0,33.4787,33.5028,33.3022,33.4386,124600.0
2005-11-01 11:00:00,41.68,41.68,41.46,41.46,78700.0,33.4306,33.4306,33.2541,33.2541,78700.0
2005-11-01 11:30:00,41.45,41.47,41.25,41.42,159900.0,33.2461,33.2621,33.0857,33.222,159900.0
2005-11-01 12:00:00,41.43,41.68,41.42,41.67,195800.0,33.23,33.4306,33.222,33.4225,195800.0
2005-11-01 12:30:00,41.65,41.77,41.65,41.73,183000.0,33.4065,33.5028,33.4065,33.4707,183000.0
2005-11-01 13:00:00,41.73,41.79,41.7,41.79,669800.0,33.4707,33.5188,33.4466,33.5188,669800.0
2005-11-01 13:30:00,41.79,41.89,41.73,41.79,194600.0,33.5188,33.599,33.4707,33.5188,194600.0
2005-11-01 14:00:00,41.79,42.09,41.78,41.99,189400.0,33.5188,33.7594,33.5108,33.6792,189400.0
2005-11-01 14:30:00,41.99,42.0,41.7,41.74,235000.0,33.6792,33.6872,33.4466,33.4787,235000.0
2005-11-01 15:00:00,41.75,41.84,41.7,41.76,209900.0,33.4867,33.5589,33.4466,33.4947,209900.0
2005-11-01 15:30:00,41.76,41.76,41.63,41.66,269200.0,33.4947,33.4947,33.3905,33.4145,269200.0
2005-11-02 09:30:00,42.0,43.17,42.0,43.17,557000.0,33.6872,34.6257,33.6872,34.6257,557000.0
2005-11-02 10:00:00,43.13,43.32,42.97,42.99,486200.0,34.5936,34.746,34.4652,34.4813,486200.0
2005-11-02 10:30:00,42.99,43.26,42.98,43.17,305800.0,34.4813,34.6978,34.4733,34.6257,305800.0
2005-11-02 11:00:00,43.17,43.26,43.14,43.16,213600.0,34.6257,34.6978,34.6016,34.6176,213600.0
2005-11-02 11:30:00,43.19,43.27,43.14,43.17,223700.0,34.6417,34.7059,34.6016,34.6257,223700.0
2005-11-02 12:00:00,43.17,43.18,43.06,43.1,161800.0,34.6257,34.6337,34.5374,34.5695,161800.0
2005-11-02 12:30:00,43.1,43.25,43.05,43.17,126400.0,34.5695,34.6898,34.5294,34.6257,126400.0
2005-11-02 13:00:00,43.17,43.2,43.03,43.03,99400.0,34.6257,34.6497,34.5134,34.5134,99400.0
2005-11-02 13:30:00,43.03,43.1,43.01,43.03,145300.0,34.5134,34.5695,34.4973,34.5134,145300.0
2005-11-02 14:00:00,43.04,43.08,42.73,42.74,135300.0,34.5214,34.5535,34.2727,34.2808,135300.0
2005-11-02 14:30:00,42.74,42.95,42.74,42.9,177700.0,34.2808,34.4492,34.2808,34.4091,177700.0
2005-11-02 15:00:00,42.89,43.09,42.88,43.09,166200.0,34.4011,34.5615,34.3931,34.5615,166200.0
2005-11-02 15:30:00,43.08,43.21,42.99,43.12,311200.0,34.5535,34.6577,34.4813,34.5856,311200.0
2005-11-03 09:30:00,43.49,44.15,43.47,43.87,304000.0,34.8823,35.4117,34.8663,35.1871,304000.0
2005-11-03 10:00:00,43.87,43.89,43.51,43.51,162600.0,35.1871,35.2032,34.8984,34.8984,162600.0
2005-11-03 10:30:00,43.51,43.8,43.46,43.67,226400.0,34.8984,35.131,34.8583,35.0267,226400.0
2005-11-03 11:00:00,43.67,43.68,43.3,43.53,265400.0,35.0267,35.0347,34.7299,34.9144,265400.0
2005-11-03 11:30:00,43.57,43.58,43.32,43.45,143300.0,34.9465,34.9545,34.746,34.8502,143300.0
2005-11-03 12:00:00,43.44,43.45,43.28,43.34,165500.0,34.8422,34.8502,34.7139,34.762,165500.0
2005-11-03 12:30:00,43.34,43.46,43.25,43.26,180000.0,34.762,34.8583,34.6898,34.6978,180000.0
2005-11-03 13:00:00,43.26,43.28,42.96,42.99,236800.0,34.6978,34.7139,34.4572,34.4813,236800.0
2005-11-03 13:30:00,43.0,43.15,42.92,43.0,326100.0,34.4893,34.6096,34.4251,34.4893,326100.0
2005-11-03 14:00:00,43.01,43.05,42.82,42.88,185600.0,34.4973,34.5294,34.3449,34.3931,185600.0
2005-11-03 14:30:00,42.89,42.91,42.32,42.52,403200.0,34.4011,34.4171,33.9439,34.1043,403200.0
2005-11-03 15:00:00,42.53,42.76,42.44,42.57,355500.0,34.1123,34.2968,34.0401,34.1444,355500.0
2005-11-03 15:30:00,42.57,42.79,42.51,42.74,241700.0,34.1444,34.3209,34.0963,34.2808,241700.0
2005-11-04 09:30:00,43.0,43.2,42.5,42.96,247300.0,34.4893,34.6497,34.0883,34.4572,247300.0
2005-11-04 10:00:00,43.0,43.0,42.55,42.56,134000.0,34.4893,34.4893,34.1284,34.1364,134000.0
2005-11-04 10:30:00,42.57,42.8,42.5,42.79,124200.0,34.1444,34.3289,34.0883,34.3209,124200.0
2005-11-04 11:00:00,42.8,42.98,42.79,42.9,80400.0,34.3289,34.4733,34.3209,34.4091,80400.0
2005-11-04 11:30:00,42.92,43.11,42.88,43.05,87400.0,34.4251,34.5775,34.3931,34.5294,87400.0
2005-11-04 12:00:00,43.09,43.12,42.88,42.99,88100.0,34.5615,34.5856,34.3931,34.4813,88100.0
2005-11-04 12:30:00,42.99,42.99,42.87,42.91,54500.0,34.4813,34.4813,34.385,34.4171,54500.0
2005-11-04 13:00:00,42.9,42.9,42.79,42.84,58600.0,34.4091,34.4091,34.3209,34.361,58600.0
2005-11-04 13:30:00,42.84,42.88,42.75,42.83,51600.0,34.361,34.3931,34.2888,34.353,51600.0
2005-11-04 14:00:00,42.82,42.99,42.76,42.96,56600.0,34.3449,34.4813,34.2968,34.4572,56600.0
2005-11-04 14:30:00,42.9,42.98,42.81,42.9,76000.0,34.4091,34.4733,34.3369,34.4091,76000.0
2005-11-04 15:00:00,42.89,43.0,42.87,42.95,64400.0,34.4011,34.4893,34.385,34.4492,64400.0
2005-11-04 15:30:00,42.95,43.11,42.91,43.09,191300.0,34.4492,34.5775,34.4171,34.5615,191300.0
2005-11-07 09:30:00,43.35,43.74,43.24,43.45,219300.0,34.77,35.0828,34.6818,34.8502,219300.0
2005-11-07 10:00:00,43.46,43.55,43.27,43.28,107900.0,34.8583,34.9304,34.7059,34.7139,107900.0
2005-11-07 10:30:00,43.28,43.55,43.28,43.53,206200.0,34.7139,34.9304,34.7139,34.9144,206200.0
2005-11-07 11:00:00,43.54,43.58,43.37,43.52,201100.0,34.9224,34.9545,34.7861,34.9064,201100.0
2005-11-07 11:30:00,43.55,43.71,43.46,43.64,141700.0,34.9304,35.0588,34.8583,35.0026,141700.0
2005-11-07 12:00:00,43.66,43.77,43.56,43.76,113400.0,35.0187,35.1069,34.9385,35.0989,113400.0
2005-11-07 12:30:00,43.74,43.77,43.56,43.72,94000.0,35.0828,35.1069,34.9385,35.0668,94000.0
2005-11-07 13:00:00,43.73,43.86,43.7,43.84,127200.0,35.0748,35.1791,35.0508,35.163,127200.0
2005-11-07 13:30:00,43.84,43.86,43.61,43.64,174900.0,35.163,35.1791,34.9786,35.0026,174900.0
2005-11-07 14:00:00,43.66,43.93,43.6,43.87,200800.0,35.0187,35.2352,34.9706,35.1871,200800.0
2005-11-07 14:30:00,43.88,44.02,43.81,43.96,161100.0,35.1951,35.3074,35.139,35.2593,161100.0
2005-11-07 15:00:00,43.98,44.0,43.79,43.79,136500.0,35.2753,35.2914,35.1229,35.1229,136500.0
2005-11-07 15:30:00,43.81,43.98,43.75,43.9,219800.0,35.139,35.2753,35.0909,35.2112,219800.0
2005-11-08 09:30:00,43.8,43.98,43.7,43.92,227000.0,35.131,35.2753,35.0508,35.2272,227000.0
2005-11-08 10:00:00,43.92,43.94,43.76,43.9,151200.0,35.2272,35.2433,35.0989,35.2112,151200.0
2005-11-08 10:30:00,43.9,43.99,43.83,43.83,93300.0,35.2112,35.2834,35.155,35.155,93300.0
2005-11-08 11:00:00,43.83,43.88,43.69,43.77,195800.0,35.155,35.1951,35.0427,35.1069,195800.0
2005-11-08 11:30:00,43.77,43.92,43.69,43.8,196400.0,35.1069,35.2272,35.0427,35.131,196400.0
2005-11-08 12:00:00,43.82,43.83,43.66,43.75,108700.0,35.147,35.155,35.0187,35.0909,108700.0
2005-11-08 12:30:00,43.75,43.9,43.74,43.9,84400.0,35.0909,35.2112,35.0828,35.2112,84400.0
2005-11-08 13:00:00,43.88,43.89,43.65,43.71,45100.0,35.1951,35.2032,35.0107,35.0588,45100.0
2005-11-08 13:30:00,43.72,43.9,43.72,43.86,75800.0,35.0668,35.2112,35.0668,35.1791,75800.0
2005-11-08 14:00:00,43.87,43.96,43.85,43.9,69200.0,35.1871,35.2593,35.1711,35.2112,69200.0
2005-11-08 14:30:00,43.9,44.0,43.86,43.87,128800.0,35.2112,35.2914,35.1791,35.1871,128800.0
2005-11-08 15:00:00,43.88,44.06,43.85,43.98,214900.0,35.1951,35.3395,35.1711,35.2753,214900.0
2005-11-08 15:30:00,43.99,44.0,43.89,43.96,233100.0,35.2834,35.2914,35.2032,35.2593,233100.0
2005-11-09 09:30:00,44.05,44.55,44.05,44.17,142700.0,35.3315,35.7325,35.3315,35.4277,142700.0
2005-11-09 10:00:00,44.18,44.3,44.08,44.2,186100.0,35.4358,35.532,35.3555,35.4518,186100.0
2005-11-09 10:30:00,44.19,44.42,44.14,44.39,162100.0,35.4438,35.6283,35.4037,35.6042,162100.0
2005-11-09 11:00:00,44.39,44.55,44.25,44.51,191900.0,35.6042,35.7325,35.4919,35.7004,191900.0
2005-11-09 11:30:00,44.51,44.52,44.24,44.29,195000.0,35.7004,35.7085,35.4839,35.524,195000.0
2005-11-09 12:00:00,44.28,44.42,44.13,44.42,205400.0,35.516,35.6283,35.3957,35.6283,205400.0
2005-11-09 12:30:00,44.36,44.48,44.31,44.38,91700.0,35.5801,35.6764,35.54,35.5962,91700.0
2005-11-09 13:00:00,44.38,44.43,44.34,44.37,79300.0,35.5962,35.6363,35.5641,35.5881,79300.0
2005-11-09 13:30:00,44.37,44.45,44.28,44.3,100800.0,35.5881,35.6523,35.516,35.532,100800.0
2005-11-09 14:00:00,44.3,44.3,44.16,44.18,84900.0,35.532,35.532,35.4197,35.4358,84900.0
2005-11-09 14:30:00,44.18,44.22,44.1,44.12,164900.0,35.4358,35.4678,35.3716,35.3876,164900.0
2005-11-09 15:00:00,44.12,44.2,44.11,44.17,101800.0,35.3876,35.4518,35.3796,35.4277,101800.0
2005-11-09 15:30:00,44.17,44.2,44.06,44.12,139700.0,35.4277,35.4518,35.3395,35.3876,139700.0
2005-11-10 09:30:00,44.26,44.77,44.19,44.67,209000.0,35.4999,35.909,35.4438,35.8288,209000.0
2005-11-10 10:00:00,44.67,44.72,44.3,44.32,106400.0,35.8288,35.8689,35.532,35.548,106400.0
2005-11-10 10:30:00,44.32,44.45,44.29,44.42,39100.0,35.548,35.6523,35.524,35.6283,39100.0
2005-11-10 11:00:00,44.42,44.53,44.26,44.52,96600.0,35.6283,35.7165,35.4999,35.7085,96600.0
2005-11-10 11:30:00,44.48,44.5,44.37,44.46,88600.0,35.6764,35.6924,35.5881,35.6603,88600.0
2005-11-10 12:00:00,44.46,44.51,44.36,44.49,61100.0,35.6603,35.7004,35.5801,35.6844,61100.0
2005-11-10 12:30:00,44.52,44.54,44.42,44.51,66600.0,35.7085,35.7245,35.6283,35.7004,66600.0
2005-11-10 13:00:00,44.49,44.68,44.49,44.61,49400.0,35.6844,35.8368,35.6844,35.7806,49400.0
2005-11-10 13:30:00,44.6,44.94,44.56,44.85,83300.0,35.7726,36.0453,35.7405,35.9731,83300.0
2005-11-10 14:00:00,44.86,44.97,44.82,44.97,78700.0,35.9812,36.0694,35.9491,36.0694,78700.0
2005-11-10 14:30:00,44.97,45.1,44.87,45.09,145300.0,36.0694,36.1737,35.9892,36.1656,145300.0
2005-11-10 15:00:00,45.09,45.11,44.94,45.0,95200.0,36.1656,36.1817,36.0453,36.0935,95200.0
2005-11-10 15:30:00,45.0,45.25,44.99,45.21,292500.0,36.0935,36.294,36.0854,36.2619,292500.0
2005-11-11 09:30:00,45.24,45.4,44.93,44.93,210200.0,36.286,36.4143,36.0373,36.0373,210200.0
2005-11-11 10:00:00,44.93,45.05,44.75,44.87,155300.0,36.0373,36.1336,35.8929,35.9892,155300.0
2005-11-11 10:30:00,44.89,44.89,44.73,44.81,86900.0,36.0052,36.0052,35.8769,35.9411,86900.0
2005-11-11 11:00:00,44.81,44.92,44.75,44.77,25100.0,35.9411,36.0293,35.8929,35.909,25100.0
2005-11-11 11:30:00,44.76,44.79,44.65,44.65,42000.0,35.901,35.925,35.8127,35.8127,42000.0
2005-11-11 12:00:00,44.65,44.69,44.53,44.62,86200.0,35.8127,35.8448,35.7165,35.7887,86200.0
2005-11-11 12:30:00,44.62,44.69,44.59,44.61,33000.0,35.7887,35.8448,35.7646,35.7806,33000.0
2005-11-11 13:00:00,44.61,44.65,44.55,44.57,58900.0,35.7806,35.8127,35.7325,35.7486,58900.0
2005-11-11 13:30:00,44.58,44.62,44.53,44.57,64300.0,35.7566,35.7887,35.7165,35.7486,64300.0
2005-11-11 14:00:00,44.56,44.6,44.45,44.47,52200.0,35.7405,35.7726,35.6523,35.6684,52200.0
2005-11-11 14:30:00,44.49,44.63,44.48,44.63,58900.0,35.6844,35.7967,35.6764,35.7967,58900.0
2005-11-11 15:00:00,44.64,44.74,44.59,44.69,73300.0,35.8047,35.8849,35.7646,35.8448,73300.0
2005-11-11 15:30:00,44.68,44.85,44.63,44.83,128500.0,35.8368,35.9731,35.7967,35.9571,128500.0
2005-11-14 09:30:00,44.68,44.82,44.2,44.29,127400.0,35.8368,35.9491,35.4518,35.524,127400.0
2005-11-14 10:00:00,44.28,44.5,44.1,44.18,129200.0,35.516,35.6924,35.3716,35.4358,129200.0
2005-11-14 10:30:00,44.18,44.28,44.08,44.08,100400.0,35.4358,35.516,35.3555,35.3555,100400.0
2005-11-14 11:00:00,44.09,44.2,44.07,44.17,101700.0,35.3636,35.4518,35.3475,35.4277,101700.0
2005-11-14 11:30:00,44.14,44.27,44.1,44.21,167300.0,35.4037,35.5079,35.3716,35.4598,167300.0
2005-11-14 12:00:00,44.24,44.31,44.16,44.27,86900.0,35.4839,35.54,35.4197,35.5079,86900.0
2005-11-14 12:30:00,44.29,44.29,44.1,44.12,51300.0,35.524,35.524,35.3716,35.3876,51300.0
2005-11-14 13:00:00,44.12,44.19,44.09,44.14,79200.0,35.3876,35.4438,35.3636,35.4037,79200.0
2005-11-14 13:30:00,44.14,44.15,44.06,44.08,61100.0,35.4037,35.4117,35.3395,35.3555,61100.0
2005-11-14 14:00:00,44.09,44.11,44.0,44.06,81400.0,35.3636,35.3796,35.2914,35.3395,81400.0
2005-11-14 14:30:00,44.05,44.15,43.96,43.96,87700.0,35.3315,35.4117,35.2593,35.2593,87700.0
2005-11-14 15:00:00,43.97,43.99,43.79,43.92,169100.0,35.2673,35.2834,35.1229,35.2272,169100.0
2005-11-14 15:30:00,43.92,43.97,43.83,43.93,155000.0,35.2272,35.2673,35.155,35.2352,155000.0
2005-11-15 09:30:00,43.25,43.84,43.25,43.79,290300.0,34.6898,35.163,34.6898,35.1229,290300.0
2005-11-15 10:00:00,43.77,43.81,43.51,43.56,211800.0,35.1069,35.139,34.8984,34.9385,211800.0
2005-11-15 10:30:00,43.54,43.72,43.54,43.7,151000.0,34.9224,35.0668,34.9224,35.0508,151000.0
2005-11-15 11:00:00,43.68,43.82,43.66,43.78,199200.0,35.0347,35.147,35.0187,35.1149,199200.0
2005-11-15 11:30:00,43.78,43.84,43.72,43.82,97200.0,35.1149,35.163,35.0668,35.147,97200.0
2005-11-15 12:00:00,43.82,44.26,43.81,44.19,138200.0,35.147,35.4999,35.139,35.4438,138200.0
2005-11-15 12:30:00,44.17,44.28,44.12,44.24,48000.0,35.4277,35.516,35.3876,35.4839,48000.0
2005-11-15 13:00:00,44.26,44.27,44.16,44.17,45000.0,35.4999,35.5079,35.4197,35.4277,45000.0
2005-11-15 13:30:00,44.19,44.26,43.97,43.98,68400.0,35.4438,35.4999,35.2673,35.2753,68400.0
2005-11-15 14:00:00,43.99,44.04,43.82,44.01,65600.0,35.2834,35.3235,35.147,35.2994,65600.0
2005-11-15 14:30:00,44.01,44.02,43.79,43.85,71000.0,35.2994,35.3074,35.1229,35.1711,71000.0
2005-11-15 15:00:00,43.85,43.89,43.72,43.77,90800.0,35.1711,35.2032,35.0668,35.1069,90800.0
2005-11-15 15:30:00,43.77,43.93,43.61,43.81,168700.0,35.1069,35.2352,34.9786,35.139,168700.0
2005-11-16 09:30:00,43.75,43.75,43.2,43.45,184800.0,35.0909,35.0909,34.6497,34.8502,184800.0
2005-11-16 10:00:00,43.46,43.57,43.34,43.37,112500.0,34.8583,34.9465,34.762,34.7861,112500.0
2005-11-16 10:30:00,43.36,43.39,43.21,43.38,272300.0,34.7781,34.8021,34.6577,34.7941,272300.0
2005-11-16 11:00:00,43.38,43.52,43.23,43.52,93000.0,34.7941,34.9064,34.6738,34.9064,93000.0
2005-11-16 11:30:00,43.53,43.7,43.5,43.57,124500.0,34.9144,35.0508,34.8903,34.9465,124500.0
2005-11-16 12:00:00,43.58,43.75,43.56,43.6,97800.0,34.9545,35.0909,34.9385,34.9706,97800.0
2005-11-16 12:30:00,43.6,43.73,43.59,43.71,42400.0,34.9706,35.0748,34.9625,35.0588,42400.0
2005-11-16 13:00:00,43.71,43.71,43.56,43.6,46000.0,35.0588,35.0588,34.9385,34.9706,46000.0
2005-11-16 13:30:00,43.6,43.62,43.45,43.51,98000.0,34.9706,34.9866,34.8502,34.8984,98000.0
2005-11-16 14:00:00,43.51,43.68,43.47,43.63,93700.0,34.8984,35.0347,34.8663,34.9946,93700.0
2005-11-16 14:30:00,43.63,43.63,43.41,43.48,146300.0,34.9946,34.9946,34.8182,34.8743,146300.0
2005-11-16 15:00:00,43.49,43.77,43.45,43.74,131600.0,34.8823,35.1069,34.8502,35.0828,131600.0
2005-11-16 15:30:00,43.72,43.75,43.57,43.69,166900.0,35.0668,35.0909,34.9465,35.0427,166900.0
2005-11-17 09:30:00,43.5,43.5,43.22,43.26,149300.0,34.8903,34.8903,34.6658,34.6978,149300.0
2005-11-17 10:00:00,43.27,43.34,43.03,43.09,180400.0,34.7059,34.762,34.5134,34.5615,180400.0
2005-11-17 10:30:00,43.08,43.12,43.01,43.03,86200.0,34.5535,34.5856,34.4973,34.5134,86200.0
2005-11-17 11:00:00,43.02,43.22,42.81,43.21,172800.0,34.5053,34.6658,34.3369,34.6577,172800.0
2005-11-17 11:30:00,43.2,43.3,43.18,43.28,82600.0,34.6497,34.7299,34.6337,34.7139,82600.0
2005-11-17 12:00:00,43.29,43.39,43.24,43.37,101900.0,34.7219,34.8021,34.6818,34.7861,101900.0
2005-11-17 12:30:00,43.37,43.48,43.33,43.43,69400.0,34.7861,34.8743,34.754,34.8342,69400.0
2005-11-17 13:00:00,43.43,43.43,43.15,43.22,111800.0,34.8342,34.8342,34.6096,34.6658,111800.0
2005-11-17 13:30:00,43.22,43.33,43.2,43.33,84600.0,34.6658,34.754,34.6497,34.754,84600.0
2005-11-17 14:00:00,43.3,43.56,43.3,43.55,62700.0,34.7299,34.9385,34.7299,34.9304,62700.0
2005-11-17 14:30:00,43.57,43.72,43.52,43.54,106400.0,34.9465,35.0668,34.9064,34.9224,106400.0
2005-11-17 15:00:00,43.54,43.61,43.48,43.6,116300.0,34.9224,34.9786,34.8743,34.9706,116300.0
2005-11-17 15:30:00,43.6,43.62,43.46,43.57,203300.0,34.9706,34.9866,34.8583,34.9465,203300.0
2005-11-18 09:30:00,44.15,44.24,43.6,43.86,237500.0,35.4117,35.4839,34.9706,35.1791,237500.0
2005-11-18 10:00:00,43.86,44.13,43.76,44.11,144500.0,35.1791,35.3957,35.0989,35.3796,144500.0
2005-11-18 10:30:00,44.11,44.14,43.93,43.99,88500.0,35.3796,35.4037,35.2352,35.2834,88500.0
2005-11-18 11:00:00,43.99,44.18,43.96,44.08,77100.0,35.2834,35.4358,35.2593,35.3555,77100.0
2005-11-18 11:30:00,44.09,44.15,44.01,44.06,117700.0,35.3636,35.4117,35.2994,35.3395,117700.0
2005-11-18 12:00:00,44.06,44.06,43.95,43.99,92400.0,35.3395,35.3395,35.2513,35.2834,92400.0
2005-11-18 12:30:00,44.0,44.02,43.81,43.9,74600.0,35.2914,35.3074,35.139,35.2112,74600.0
2005-11-18 13:00:00,43.86,44.02,43.86,43.93,54100.0,35.1791,35.3074,35.1791,35.2352,54100.0
2005-11-18 13:30:00,43.94,44.14,43.9,44.11,52700.0,35.2433,35.4037,35.2112,35.3796,52700.0
2005-11-18 14:00:00,44.13,44.14,44.0,44.05,83300.0,35.3957,35.4037,35.2914,35.3315,83300.0
2005-11-18 14:30:00,44.03,44.17,43.99,44.15,105600.0,35.3154,35.4277,35.2834,35.4117,105600.0
2005-11-18 15:00:00,44.14,44.21,44.09,44.17,96800.0,35.4037,35.4598,35.3636,35.4277,96800.0
2005-11-18 15:30:00,44.16,44.37,44.15,44.26,142200.0,35.4197,35.5881,35.4117,35.4999,142200.0
2005-11-21 09:30:00,44.26,44.37,44.01,44.12,92000.0,35.4999,35.5881,35.2994,35.3876,92000.0
2005-11-21 10:00:00,44.12,44.14,44.0,44.12,75500.0,35.3876,35.4037,35.2914,35.3876,75500.0
2005-11-21 10:30:00,44.12,44.46,44.07,44.42,70700.0,35.3876,35.6603,35.3475,35.6283,70700.0
2005-11-21 11:00:00,44.42,44.55,44.34,44.35,127300.0,35.6283,35.7325,35.5641,35.5721,127300.0
2005-11-21 11:30:00,44.35,44.37,44.22,44.27,53400.0,35.5721,35.5881,35.4678,35.5079,53400.0
2005-11-21 12:00:00,44.28,44.32,44.16,44.16,34100.0,35.516,35.548,35.4197,35.4197,34100.0
2005-11-21 12:30:00,44.17,44.24,44.1,44.24,57900.0,35.4277,35.4839,35.3716,35.4839,57900.0
2005-11-21 13:00:00,44.22,44.27,44.12,44.15,27900.0,35.4678,35.5079,35.3876,35.4117,27900.0
2005-11-21 13:30:00,44.15,44.37,44.15,44.37,61200.0,35.4117,35.5881,35.4117,35.5881,61200.0
2005-11-21 14:00:00,44.39,44.45,44.32,44.44,43000.0,35.6042,35.6523,35.548,35.6443,43000.0
2005-11-21 14:30:00,44.43,44.47,44.34,44.38,73300.0,35.6363,35.6684,35.5641,35.5962,73300.0
2005-11-21 15:00:00,44.37,44.39,44.27,44.39,77100.0,35.5881,35.6042,35.5079,35.6042,77100.0
2005-11-21 15:30:00,44.39,44.5,44.36,44.49,97900.0,35.6042,35.6924,35.5801,35.6844,97900.0
2005-11-22 09:30:00,44.63,44.81,44.26,44.54,132200.0,35.7967,35.9411,35.4999,35.7245,132200.0
2005-11-22 10:00:00,44.54,44.63,44.29,44.63,91200.0,35.7245,35.7967,35.524,35.7967,91200.0
2005-11-22 10:30:00,44.63,44.63,44.3,44.3,100100.0,35.7967,35.7967,35.532,35.532,100100.0
2005-11-22 11:00:00,44.3,44.34,44.2,44.23,87700.0,35.532,35.5641,35.4518,35.4759,87700.0
2005-11-22 11:30:00,44.22,44.22,43.96,43.98,149700.0,35.4678,35.4678,35.2593,35.2753,149700.0
2005-11-22 12:00:00,43.98,44.0,43.88,43.9,99900.0,35.2753,35.2914,35.1951,35.2112,99900.0
2005-11-22 12:30:00,43.9,43.93,43.77,43.8,43600.0,35.2112,35.2352,35.1069,35.131,43600.0
2005-11-22 13:00:00,43.8,43.91,43.75,43.75,81100.0,35.131,35.2192,35.0909,35.0909,81100.0
2005-11-22 13:30:00,43.76,43.8,43.56,43.62,114100.0,35.0989,35.131,34.9385,34.9866,114100.0
2005-11-22 14:00:00,43.63,43.87,43.61,43.84,214600.0,34.9946,35.1871,34.9786,35.163,214600.0
2005-11-22 14:30:00,43.85,43.87,43.75,43.79,145400.0,35.1711,35.1871,35.0909,35.1229,145400.0
2005-11-22 15:00:00,43.8,43.82,43.61,43.72,105200.0,35.131,35.147,34.9786,35.0668,105200.0
2005-11-22 15:30:00,43.72,43.77,43.65,43.7,137600.0,35.0668,35.1069,35.0107,35.0508,137600.0
2005-11-23 09:30:00,43.83,44.18,43.81,43.81,131600.0,35.155,35.4358,35.139,35.139,131600.0
2005-11-23 10:00:00,43.84,43.88,43.73,43.81,57900.0,35.163,35.1951,35.0748,35.139,57900.0
2005-11-23 10:30:00,43.78,43.86,43.7,43.76,54200.0,35.1149,35.1791,35.0508,35.0989,54200.0
2005-11-23 11:00:00,43.77,43.79,43.63,43.75,48100.0,35.1069,35.1229,34.9946,35.0909,48100.0
2005-11-23 11:30:00,43.75,43.77,43.67,43.74,59700.0,35.0909,35.1069,35.0267,35.0828,59700.0
2005-11-23 12:00:00,43.77,43.82,43.7,43.78,62500.0,35.1069,35.147,35.0508,35.1149,62500.0
2005-11-23 12:30:00,43.81,44.0,43.79,44.0,106400.0,35.139,35.2914,35.1229,35.2914,106400.0
2005-11-23 13:00:00,44.0,44.04,43.88,43.91,64100.0,35.2914,35.3235,35.1951,35.2192,64100.0
2005-11-23 13:30:00,43.9,43.94,43.86,43.88,40800.0,35.2112,35.2433,35.1791,35.1951,40800.0
2005-11-23 14:00:00,43.88,43.95,43.8,43.9,125300.0,35.1951,35.2513,35.131,35.2112,125300.0
2005-11-23 14:30:00,43.89,43.92,43.84,43.89,80100.0,35.2032,35.2272,35.163,35.2032,80100.0
2005-11-23 15:00:00,43.88,43.9,43.8,43.86,71600.0,35.1951,35.2112,35.131,35.1791,71600.0
2005-11-23 15:30:00,43.86,43.89,43.78,43.85,105100.0,35.1791,35.2032,35.1149,35.1711,105100.0
2005-11-25 09:30:00,43.8,44.09,43.78,43.78,89500.0,35.131,35.3636,35.1149,35.1149,89500.0
2005-11-25 10:00:00,43.78,43.88,43.63,43.64,31600.0,35.1149,35.1951,34.9946,35.0026,31600.0
2005-11-25 10:30:00,43.67,43.88,43.61,43.87,14800.0,35.0267,35.1951,34.9786,35.1871,14800.0
2005-11-25 11:00:00,43.88,43.88,43.73,43.84,28300.0,35.1951,35.1951,35.0748,35.163,28300.0
2005-11-25 11:30:00,43.84,43.86,43.75,43.8,12200.0,35.163,35.1791,35.0909,35.131,12200.0
2005-11-25 12:00:00,43.78,43.85,43.74,43.82,37400.0,35.1149,35.1711,35.0828,35.147,37400.0
2005-11-25 12:30:00,43.85,43.92,43.79,43.89,57100.0,35.1711,35.2272,35.1229,35.2032,57100.0
2005-11-25 13:00:00,43.84,43.9,43.84,43.9,18900.0,35.163,35.2112,35.163,35.2112,18900.0
2005-11-25 13:30:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:00:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 14:30:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:00:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-25 15:30:00,43.9,43.9,43.9,43.9,0.0,35.2112,35.2112,35.2112,35.2112,0.0
2005-11-28 09:30:00,44.2,44.25,43.5,43.78,129700.0,35.4518,35.4919,34.8903,35.1149,129700.0
2005-11-28 10:00:00,43.75,43.79,43.57,43.65,80400.0,35.0909,35.1229,34.9465,35.0107,80400.0
2005-11-28 10:30:00,43.64,43.7,43.4,43.46,193600.0,35.0026,35.0508,34.8101,34.8583,193600.0
2005-11-28 11:00:00,43.45,43.65,43.44,43.64,107700.0,34.8502,35.0107,34.8422,35.0026,107700.0
2005-11-28 11:30:00,43.65,43.87,43.65,43.81,121200.0,35.0107,35.1871,35.0107,35.139,121200.0
2005-11-28 12:00:00,43.77,43.88,43.75,43.84,95700.0,35.1069,35.1951,35.0909,35.163,95700.0
2005-11-28 12:30:00,43.85,43.9,43.75,43.81,146500.0,35.1711,35.2112,35.0909,35.139,146500.0
2005-11-28 13:00:00,43.82,43.92,43.8,43.92,98800.0,35.147,35.2272,35.131,35.2272,98800.0
2005-11-28 13:30:00,43.93,43.97,43.82,43.96,120100.0,35.2352,35.2673,35.147,35.2593,120100.0
2005-11-28 14:00:00,43.95,44.03,43.89,43.98,104100.0,35.2513,35.3154,35.2032,35.2753,104100.0
2005-11-28 14:30:00,43.98,44.14,43.96,44.05,167900.0,35.2753,35.4037,35.2593,35.3315,167900.0
2005-11-28 15:00:00,44.04,44.11,43.9,43.91,101100.0,35.3235,35.3796,35.2112,35.2192,101100.0
2005-11-28 15:30:00,43.91,43.93,43.77,43.87,158300.0,35.2192,35.2352,35.1069,35.1871,158300.0
2005-11-29 09:30:00,44.0,44.19,43.76,43.83,96000.0,35.2914,35.4438,35.0989,35.155,96000.0
2005-11-29 10:00:00,43.9,44.0,43.43,43.5,155900.0,35.2112,35.2914,34.8342,34.8903,155900.0
2005-11-29 10:30:00,43.56,43.56,43.31,43.54,100000.0,34.9385,34.9385,34.7379,34.9224,100000.0
2005-11-29 11:00:00,43.54,43.68,43.44,43.54,199200.0,34.9224,35.0347,34.8422,34.9224,199200.0
2005-11-29 11:30:00,43.54,43.66,43.46,43.62,125300.0,34.9224,35.0187,34.8583,34.9866,125300.0
2005-11-29 12:00:00,43.64,43.66,43.52,43.55,54500.0,35.0026,35.0187,34.9064,34.9304,54500.0
2005-11-29 12:30:00,43.56,43.63,43.55,43.59,41800.0,34.9385,34.9946,34.9304,34.9625,41800.0
2005-11-29 13:00:00,43.57,43.61,43.41,43.41,44200.0,34.9465,34.9786,34.8182,34.8182,44200.0
2005-11-29 13:30:00,43.41,43.42,43.25,43.37,92300.0,34.8182,34.8262,34.6898,34.7861,92300.0
2005-11-29 14:00:00,43.38,43.43,43.35,43.37,55400.0,34.7941,34.8342,34.77,34.7861,55400.0
2005-11-29 14:30:00,43.37,43.49,43.34,43.42,88500.0,34.7861,34.8823,34.762,34.8262,88500.0
2005-11-29 15:00:00,43.42,43.42,43.26,43.29,109600.0,34.8262,34.8262,34.6978,34.7219,109600.0
2005-11-29 15:30:00,43.29,43.31,43.21,43.28,150000.0,34.7219,34.7379,34.6577,34.7139,150000.0
2005-11-30 09:30:00,43.25,43.5,43.13,43.23,130600.0,34.6898,34.8903,34.5936,34.6738,130600.0
2005-11-30 10:00:00,43.21,43.27,42.93,43.07,115700.0,34.6577,34.7059,34.4332,34.5455,115700.0
2005-11-30 10:30:00,43.07,43.14,43.0,43.12,146400.0,34.5455,34.6016,34.4893,34.5856,146400.0
2005-11-30 11:00:00,43.12,43.38,43.04,43.29,138800.0,34.5856,34.7941,34.5214,34.7219,138800.0
2005-11-30 11:30:00,43.28,43.36,43.1,43.13,191100.0,34.7139,34.7781,34.5695,34.5936,191100.0
2005-11-30 12:00:00,43.13,43.21,43.11,43.14,95600.0,34.5936,34.6577,34.5775,34.6016,95600.0
2005-11-30 12:30:00,43.13,43.32,43.12,43.22,211700.0,34.5936,34.746,34.5856,34.6658,211700.0
2005-11-30 13:00:00,43.2,43.33,43.16,43.33,126400.0,34.6497,34.754,34.6176,34.754,126400.0
2005-11-30 13:30:00,43.33,43.38,43.25,43.35,185700.0,34.754,34.7941,34.6898,34.77,185700.0
2005-11-30 14:00:00,43.34,43.45,43.3,43.4,129700.0,34.762,34.8502,34.7299,34.8101,129700.0
2005-11-30 14:30:00,43.4,43.46,43.31,43.45,94700.0,34.8101,34.8583,34.7379,34.8502,94700.0
2005-11-30 15:00:00,43.42,43.47,43.31,43.37,120600.0,34.8262,34.8663,34.7379,34.7861,120600.0
2005-11-30 15:30:00,43.37,43.38,43.23,43.33,300400.0,34.7861,34.7941,34.6738,34.754,300400.0
2005-12-01 09:30:00,43.53,43.68,43.36,43.42,115400.0,34.9144,35.0347,34.7781,34.8262,115400.0
2005-12-01 10:00:00,43.42,43.55,43.25,43.25,202400.0,34.8262,34.9304,34.6898,34.6898,202400.0
2005-12-01 10:30:00,43.29,43.48,43.26,43.45,191200.0,34.7219,34.8743,34.6978,34.8502,191200.0
2005-12-01 11:00:00,43.45,43.75,43.45,43.58,343600.0,34.8502,35.0909,34.8502,34.9545,343600.0
2005-12-01 11:30:00,43.58,43.69,43.55,43.58,112700.0,34.9545,35.0427,34.9304,34.9545,112700.0
2005-12-01 12:00:00,43.58,43.69,43.51,43.61,107700.0,34.9545,35.0427,34.8984,34.9786,107700.0
2005-12-01 12:30:00,43.7,44.0,43.63,43.85,241800.0,35.0508,35.2914,34.9946,35.1711,241800.0
2005-12-01 13:00:00,43.85,43.88,43.71,43.83,229500.0,35.1711,35.1951,35.0588,35.155,229500.0
2005-12-01 13:30:00,43.86,43.91,43.61,43.79,166400.0,35.1791,35.2192,34.9786,35.1229,166400.0
2005-12-01 14:00:00,43.79,43.88,43.71,43.83,194600.0,35.1229,35.1951,35.0588,35.155,194600.0
2005-12-01 14:30:00,43.82,44.0,43.77,43.92,228900.0,35.147,35.2914,35.1069,35.2272,228900.0
2005-12-01 15:00:00,43.9,43.94,43.83,43.89,239000.0,35.2112,35.2433,35.155,35.2032,239000.0
2005-12-01 15:30:00,43.89,44.05,43.88,43.91,566300.0,35.2032,35.3315,35.1951,35.2192,566300.0
2005-12-02 09:30:00,43.9,45.1,43.83,44.91,905500.0,35.2112,36.1737,35.155,36.0213,905500.0
2005-12-02 10:00:00,44.91,45.67,44.91,45.41,1095800.0,36.0213,36.6308,36.0213,36.4223,1095800.0
2005-12-02 10:30:00,45.4,45.75,45.37,45.64,769400.0,36.4143,36.695,36.3902,36.6068,769400.0
2005-12-02 11:00:00,45.63,46.17,45.63,46.03,854700.0,36.5988,37.0319,36.5988,36.9196,854700.0
2005-12-02 11:30:00,46.03,46.55,46.03,46.35,513700.0,36.9196,37.3367,36.9196,37.1763,513700.0
2005-12-02 12:00:00,46.35,46.82,46.25,46.8,1069700.0,37.1763,37.5532,37.0961,37.5372,1069700.0
2005-12-02 12:30:00,46.8,47.19,46.74,46.97,610900.0,37.5372,37.85,37.4891,37.6735,610900.0
2005-12-02 13:00:00,46.96,47.0,46.54,46.64,338400.0,37.6655,37.6976,37.3287,37.4089,338400.0
2005-12-02 13:30:00,46.64,46.75,46.25,46.68,337600.0,37.4089,37.4971,37.0961,37.4409,337600.0
2005-12-02 14:00:00,46.68,46.75,46.55,46.68,176600.0,37.4409,37.4971,37.3367,37.4409,176600.0
2005-12-02 14:30:00,46.67,46.67,46.3,46.35,312400.0,37.4329,37.4329,37.1362,37.1763,312400.0
2005-12-02 15:00:00,46.35,46.47,46.28,46.29,257900.0,37.1763,37.2725,37.1201,37.1281,257900.0
2005-12-02 15:30:00,46.3,46.44,46.1,46.3,764700.0,37.1362,37.2484,36.9757,37.1362,764700.0
2005-12-05 09:30:00,46.5,46.89,46.31,46.61,530100.0,37.2966,37.6094,37.1442,37.3848,530100.0
2005-12-05 10:00:00,46.58,46.63,46.23,46.32,389700.0,37.3607,37.4008,37.08,37.1522,389700.0
2005-12-05 10:30:00,46.32,46.5,46.27,46.42,215100.0,37.1522,37.2966,37.1121,37.2324,215100.0
2005-12-05 11:00:00,46.42,46.55,46.32,46.43,157500.0,37.2324,37.3367,37.1522,37.2404,157500.0
2005-12-05 11:30:00,46.46,46.5,46.36,46.47,147700.0,37.2645,37.2966,37.1843,37.2725,147700.0
2005-12-05 12:00:00,46.46,46.7,46.45,46.64,212900.0,37.2645,37.457,37.2565,37.4089,212900.0
2005-12-05 12:30:00,46.64,46.9,46.63,46.84,245600.0,37.4089,37.6174,37.4008,37.5693,245600.0
2005-12-05 13:00:00,46.85,47.25,46.84,47.03,254000.0,37.5773,37.8981,37.5693,37.7217,254000.0
2005-12-05 13:30:00,47.03,47.07,46.73,46.75,211500.0,37.7217,37.7538,37.4811,37.4971,211500.0
2005-12-05 14:00:00,46.74,46.79,46.62,46.71,168600.0,37.4891,37.5292,37.3928,37.465,168600.0
2005-12-05 14:30:00,46.7,46.85,46.63,46.74,131100.0,37.457,37.5773,37.4008,37.4891,131100.0
2005-12-05 15:00:00,46.76,46.98,46.68,46.85,211900.0,37.5051,37.6816,37.4409,37.5773,211900.0
2005-12-05 15:30:00,46.85,47.02,46.85,47.01,245900.0,37.5773,37.7137,37.5773,37.7056,245900.0
2005-12-06 09:30:00,47.1,47.28,46.9,46.94,136800.0,37.7778,37.9222,37.6174,37.6495,136800.0
2005-12-06 10:00:00,46.93,46.93,46.62,46.65,89600.0,37.6415,37.6415,37.3928,37.4169,89600.0
2005-12-06 10:30:00,46.66,46.83,46.56,46.73,136500.0,37.4249,37.5613,37.3447,37.4811,136500.0
2005-12-06 11:00:00,46.74,46.86,46.63,46.83,196700.0,37.4891,37.5853,37.4008,37.5613,196700.0
2005-12-06 11:30:00,46.83,47.16,46.83,47.0,162200.0,37.5613,37.8259,37.5613,37.6976,162200.0
2005-12-06 12:00:00,47.0,47.26,47.0,47.24,124800.0,37.6976,37.9062,37.6976,37.8901,124800.0
2005-12-06 12:30:00,47.24,47.26,47.13,47.17,69600.0,37.8901,37.9062,37.8019,37.834,69600.0
2005-12-06 13:00:00,47.16,47.16,47.01,47.01,59400.0,37.8259,37.8259,37.7056,37.7056,59400.0
2005-12-06 13:30:00,47.01,47.07,46.98,47.04,56000.0,37.7056,37.7538,37.6816,37.7297,56000.0
2005-12-06 14:00:00,47.05,47.05,46.85,46.86,70100.0,37.7377,37.7377,37.5773,37.5853,70100.0
2005-12-06 14:30:00,46.87,46.96,46.82,46.88,79600.0,37.5933,37.6655,37.5532,37.6014,79600.0
2005-12-06 15:00:00,46.89,46.9,46.6,46.65,135600.0,37.6094,37.6174,37.3768,37.4169,135600.0
2005-12-06 15:30:00,46.66,46.78,46.53,46.59,154900.0,37.4249,37.5212,37.3206,37.3688,154900.0
2005-12-07 09:30:00,46.95,47.0,46.71,46.73,147600.0,37.6575,37.6976,37.465,37.4811,147600.0
2005-12-07 10:00:00,46.73,46.9,46.6,46.89,97900.0,37.4811,37.6174,37.3768,37.6094,97900.0
2005-12-07 10:30:00,46.89,47.25,46.82,46.89,167000.0,37.6094,37.8981,37.5532,37.6094,167000.0
2005-12-07 11:00:00,46.91,47.0,46.85,46.93,84000.0,37.6254,37.6976,37.5773,37.6415,84000.0
2005-12-07 11:30:00,46.92,47.05,46.9,46.96,54500.0,37.6334,37.7377,37.6174,37.6655,54500.0
2005-12-07 12:00:00,46.99,47.02,46.91,46.99,65700.0,37.6896,37.7137,37.6254,37.6896,65700.0
2005-12-07 12:30:00,46.99,47.07,46.94,46.98,40200.0,37.6896,37.7538,37.6495,37.6816,40200.0
2005-12-07 13:00:00,46.97,47.05,46.96,46.98,63700.0,37.6735,37.7377,37.6655,37.6816,63700.0
2005-12-07 13:30:00,46.98,47.09,46.9,46.94,202900.0,37.6816,37.7698,37.6174,37.6495,202900.0
2005-12-07 14:00:00,46.92,46.92,46.78,46.82,113300.0,37.6334,37.6334,37.5212,37.5532,113300.0
2005-12-07 14:30:00,46.82,47.15,46.8,46.99,136500.0,37.5532,37.8179,37.5372,37.6896,136500.0
2005-12-07 15:00:00,47.0,47.2,46.95,47.13,258800.0,37.6976,37.858,37.6575,37.8019,258800.0
2005-12-07 15:30:00,47.12,47.3,47.0,47.27,280600.0,37.7939,37.9382,37.6976,37.9142,280600.0
2005-12-08 09:30:00,46.75,47.0,46.2,46.3,361500.0,37.4971,37.6976,37.056,37.1362,361500.0
2005-12-08 10:00:00,46.27,46.43,46.04,46.1,220700.0,37.1121,37.2404,36.9276,36.9757,220700.0
2005-12-08 10:30:00,46.06,46.33,45.97,46.32,365500.0,36.9437,37.1602,36.8715,37.1522,365500.0
2005-12-08 11:00:00,46.32,46.48,46.3,46.4,201500.0,37.1522,37.2805,37.1362,37.2164,201500.0
2005-12-08 11:30:00,46.4,46.65,46.36,46.58,184300.0,37.2164,37.4169,37.1843,37.3607,184300.0
2005-12-08 12:00:00,46.57,46.59,46.49,46.57,112100.0,37.3527,37.3688,37.2886,37.3527,112100.0
2005-12-08 12:30:00,46.59,46.69,46.49,46.49,132800.0,37.3688,37.449,37.2886,37.2886,132800.0
2005-12-08 13:00:00,46.5,46.52,46.35,46.35,102800.0,37.2966,37.3126,37.1763,37.1763,102800.0
2005-12-08 13:30:00,46.35,46.52,46.3,46.33,83400.0,37.1763,37.3126,37.1362,37.1602,83400.0
2005-12-08 14:00:00,46.32,46.34,46.08,46.14,84000.0,37.1522,37.1682,36.9597,37.0078,84000.0
2005-12-08 14:30:00,46.14,46.19,46.01,46.05,104300.0,37.0078,37.0479,36.9036,36.9356,104300.0
2005-12-08 15:00:00,46.05,46.18,46.02,46.12,111100.0,36.9356,37.0399,36.9116,36.9918,111100.0
2005-12-08 15:30:00,46.13,46.29,46.07,46.22,177400.0,36.9998,37.1281,36.9517,37.072,177400.0
2005-12-09 09:30:00,46.11,46.4,46.08,46.12,91100.0,36.9838,37.2164,36.9597,36.9918,91100.0
2005-12-09 10:00:00,46.12,46.26,46.1,46.25,59100.0,36.9918,37.1041,36.9757,37.0961,59100.0
2005-12-09 10:30:00,46.26,46.6,46.25,46.59,161700.0,37.1041,37.3768,37.0961,37.3688,161700.0
2005-12-09 11:00:00,46.6,46.77,46.59,46.64,126100.0,37.3768,37.5131,37.3688,37.4089,126100.0
2005-12-09 11:30:00,46.64,46.87,46.59,46.76,83900.0,37.4089,37.5933,37.3688,37.5051,83900.0
2005-12-09 12:00:00,46.77,47.0,46.75,46.97,118400.0,37.5131,37.6976,37.4971,37.6735,118400.0
2005-12-09 12:30:00,46.98,47.06,46.89,47.0,58800.0,37.6816,37.7457,37.6094,37.6976,58800.0
2005-12-09 13:00:00,47.01,47.04,46.87,46.95,37600.0,37.7056,37.7297,37.5933,37.6575,37600.0
2005-12-09 13:30:00,46.94,47.12,46.89,47.02,93300.0,37.6495,37.7939,37.6094,37.7137,93300.0
2005-12-09 14:00:00,47.03,47.07,46.86,47.03,76400.0,37.7217,37.7538,37.5853,37.7217,76400.0
2005-12-09 14:30:00,47.04,47.15,47.0,47.1,121900.0,37.7297,37.8179,37.6976,37.7778,121900.0
2005-12-09 15:00:00,47.09,47.13,46.99,47.1,103000.0,37.7698,37.8019,37.6896,37.7778,103000.0
2005-12-09 15:30:00,47.08,47.11,46.94,46.97,106700.0,37.7618,37.7858,37.6495,37.6735,106700.0
2005-12-12 09:30:00,47.23,47.36,46.8,46.82,124800.0,37.8821,37.9864,37.5372,37.5532,124800.0
2005-12-12 10:00:00,46.86,47.09,46.83,46.98,70100.0,37.5853,37.7698,37.5613,37.6816,70100.0
2005-12-12 10:30:00,46.96,46.96,46.63,46.89,74700.0,37.6655,37.6655,37.4008,37.6094,74700.0
2005-12-12 11:00:00,46.89,46.89,46.63,46.78,62400.0,37.6094,37.6094,37.4008,37.5212,62400.0
2005-12-12 11:30:00,46.77,47.03,46.68,47.03,66800.0,37.5131,37.7217,37.4409,37.7217,66800.0
2005-12-12 12:00:00,47.02,47.15,46.86,46.89,119400.0,37.7137,37.8179,37.5853,37.6094,119400.0
2005-12-12 12:30:00,46.88,46.88,46.62,46.7,75300.0,37.6014,37.6014,37.3928,37.457,75300.0
2005-12-12 13:00:00,46.69,46.73,46.6,46.67,49700.0,37.449,37.4811,37.3768,37.4329,49700.0
2005-12-12 13:30:00,46.65,46.9,46.62,46.89,79200.0,37.4169,37.6174,37.3928,37.6094,79200.0
2005-12-12 14:00:00,46.89,46.99,46.84,46.89,61300.0,37.6094,37.6896,37.5693,37.6094,61300.0
2005-12-12 14:30:00,46.9,46.95,46.8,46.83,54200.0,37.6174,37.6575,37.5372,37.5613,54200.0
2005-12-12 15:00:00,46.83,46.86,46.77,46.78,48400.0,37.5613,37.5853,37.5131,37.5212,48400.0
2005-12-12 15:30:00,46.78,46.86,46.78,46.84,80400.0,37.5212,37.5853,37.5212,37.5693,80400.0
2005-12-13 09:30:00,46.61,46.81,46.55,46.61,113900.0,37.3848,37.5452,37.3367,37.3848,113900.0
2005-12-13 10:00:00,46.62,46.94,46.62,46.82,167300.0,37.3928,37.6495,37.3928,37.5532,167300.0
2005-12-13 10:30:00,46.84,46.92,46.77,46.86,67700.0,37.5693,37.6334,37.5131,37.5853,67700.0
2005-12-13 11:00:00,46.86,46.97,46.81,46.95,62000.0,37.5853,37.6735,37.5452,37.6575,62000.0
2005-12-13 11:30:00,46.95,47.34,46.93,47.31,130100.0,37.6575,37.9703,37.6415,37.9463,130100.0
2005-12-13 12:00:00,47.33,47.33,47.06,47.06,40900.0,37.9623,37.9623,37.7457,37.7457,40900.0
2005-12-13 12:30:00,47.07,47.13,47.04,47.09,36100.0,37.7538,37.8019,37.7297,37.7698,36100.0
2005-12-13 13:00:00,47.09,47.09,46.85,46.87,52000.0,37.7698,37.7698,37.5773,37.5933,52000.0
2005-12-13 13:30:00,46.87,46.91,46.8,46.85,47300.0,37.5933,37.6254,37.5372,37.5773,47300.0
2005-12-13 14:00:00,46.86,47.35,46.86,47.21,67900.0,37.5853,37.9783,37.5853,37.866,67900.0
2005-12-13 14:30:00,47.24,47.37,47.12,47.34,105400.0,37.8901,37.9944,37.7939,37.9703,105400.0
2005-12-13 15:00:00,47.34,47.37,47.14,47.14,113000.0,37.9703,37.9944,37.8099,37.8099,113000.0
2005-12-13 15:30:00,47.15,47.26,47.02,47.05,119500.0,37.8179,37.9062,37.7137,37.7377,119500.0
2005-12-14 09:30:00,47.03,47.34,46.97,47.06,101200.0,37.7217,37.9703,37.6735,37.7457,101200.0
2005-12-14 10:00:00,47.06,47.12,46.95,47.07,37600.0,37.7457,37.7939,37.6575,37.7538,37600.0
2005-12-14 10:30:00,47.11,47.24,47.08,47.14,43600.0,37.7858,37.8901,37.7618,37.8099,43600.0
2005-12-14 11:00:00,47.12,47.22,47.04,47.19,49600.0,37.7939,37.8741,37.7297,37.85,49600.0
2005-12-14 11:30:00,47.19,47.21,47.09,47.14,40700.0,37.85,37.866,37.7698,37.8099,40700.0
2005-12-14 12:00:00,47.16,47.18,47.0,47.08,54700.0,37.8259,37.842,37.6976,37.7618,54700.0
2005-12-14 12:30:00,47.08,47.27,47.08,47.23,45400.0,37.7618,37.9142,37.7618,37.8821,45400.0
2005-12-14 13:00:00,47.26,47.39,47.21,47.33,54700.0,37.9062,38.0104,37.866,37.9623,54700.0
2005-12-14 13:30:00,47.31,47.55,47.31,47.46,95500.0,37.9463,38.1388,37.9463,38.0666,95500.0
2005-12-14 14:00:00,47.43,47.47,47.35,47.35,40200.0,38.0425,38.0746,37.9783,37.9783,40200.0
2005-12-14 14:30:00,47.35,47.42,47.22,47.25,61900.0,37.9783,38.0345,37.8741,37.8981,61900.0
2005-12-14 15:00:00,47.25,47.35,47.24,47.28,68500.0,37.8981,37.9783,37.8901,37.9222,68500.0
2005-12-14 15:30:00,47.25,47.3,47.11,47.19,92600.0,37.8981,37.9382,37.7858,37.85,92600.0
2005-12-15 09:30:00,47.36,47.42,46.95,46.96,132900.0,37.9864,38.0345,37.6575,37.6655,132900.0
2005-12-15 10:00:00,46.95,47.04,46.68,46.7,84400.0,37.6575,37.7297,37.4409,37.457,84400.0
2005-12-15 10:30:00,46.7,47.24,46.63,47.13,193400.0,37.457,37.8901,37.4008,37.8019,193400.0
2005-12-15 11:00:00,47.14,47.38,47.02,47.26,77100.0,37.8099,38.0024,37.7137,37.9062,77100.0
2005-12-15 11:30:00,47.24,47.37,47.23,47.29,66000.0,37.8901,37.9944,37.8821,37.9302,66000.0
2005-12-15 12:00:00,47.3,47.4,47.25,47.38,44200.0,37.9382,38.0184,37.8981,38.0024,44200.0
2005-12-15 12:30:00,47.37,47.42,47.2,47.39,52600.0,37.9944,38.0345,37.858,38.0104,52600.0
2005-12-15 13:00:00,47.4,47.4,47.22,47.24,29500.0,38.0184,38.0184,37.8741,37.8901,29500.0
2005-12-15 13:30:00,47.25,47.46,47.22,47.46,28100.0,37.8981,38.0666,37.8741,38.0666,28100.0
2005-12-15 14:00:00,47.46,47.48,47.28,47.28,36300.0,38.0666,38.0826,37.9222,37.9222,36300.0
2005-12-15 14:30:00,47.3,47.3,47.04,47.08,53000.0,37.9382,37.9382,37.7297,37.7618,53000.0
2005-12-15 15:00:00,47.1,47.25,47.07,47.16,59300.0,37.7778,37.8981,37.7538,37.8259,59300.0
2005-12-15 15:30:00,47.15,47.17,47.03,47.07,95400.0,37.8179,37.834,37.7217,37.7538,95400.0
2005-12-16 09:30:00,47.39,47.79,47.21,47.53,354200.0,38.0104,38.3313,37.866,38.1227,354200.0
2005-12-16 10:00:00,47.59,47.71,47.49,47.64,91400.0,38.1708,38.2671,38.0906,38.2109,91400.0
2005-12-16 10:30:00,47.63,47.67,47.5,47.67,74300.0,38.2029,38.235,38.0987,38.235,74300.0
2005-12-16 11:00:00,47.66,47.69,47.55,47.6,66400.0,38.227,38.251,38.1388,38.1789,66400.0
2005-12-16 11:30:00,47.57,47.7,47.56,47.63,65600.0,38.1548,38.2591,38.1468,38.2029,65600.0
2005-12-16 12:00:00,47.62,48.1,47.62,48.1,287700.0,38.1949,38.5799,38.1949,38.5799,287700.0
2005-12-16 12:30:00,48.1,48.2,47.99,48.0,214700.0,38.5799,38.6601,38.4917,38.4997,214700.0
2005-12-16 13:00:00,48.03,48.16,48.01,48.16,105900.0,38.5238,38.628,38.5077,38.628,105900.0
2005-12-16 13:30:00,48.17,48.32,48.14,48.14,118100.0,38.636,38.7564,38.612,38.612,118100.0
2005-12-16 14:00:00,48.14,48.17,47.84,47.85,179900.0,38.612,38.636,38.3714,38.3794,179900.0
2005-12-16 14:30:00,47.85,47.89,47.69,47.73,113500.0,38.3794,38.4115,38.251,38.2831,113500.0
2005-12-16 15:00:00,47.7,47.71,47.47,47.53,115500.0,38.2591,38.2671,38.0746,38.1227,115500.0
2005-12-16 15:30:00,47.53,47.82,47.52,47.71,137000.0,38.1227,38.3553,38.1147,38.2671,137000.0
2005-12-19 09:30:00,47.65,47.73,47.05,47.12,124100.0,38.219,38.2831,37.7377,37.7939,124100.0
2005-12-19 10:00:00,47.12,47.15,46.79,46.79,99800.0,37.7939,37.8179,37.5292,37.5292,99800.0
2005-12-19 10:30:00,46.77,46.84,46.57,46.78,98400.0,37.5131,37.5693,37.3527,37.5212,98400.0
2005-12-19 11:00:00,46.82,46.83,46.6,46.71,67200.0,37.5532,37.5613,37.3768,37.465,67200.0
2005-12-19 11:30:00,46.71,46.82,46.66,46.76,63600.0,37.465,37.5532,37.4249,37.5051,63600.0
2005-12-19 12:00:00,46.77,46.93,46.74,46.86,38300.0,37.5131,37.6415,37.4891,37.5853,38300.0
2005-12-19 12:30:00,46.87,46.94,46.82,46.93,41200.0,37.5933,37.6495,37.5532,37.6415,41200.0
2005-12-19 13:00:00,46.93,46.97,46.9,46.96,53800.0,37.6415,37.6735,37.6174,37.6655,53800.0
2005-12-19 13:30:00,46.94,46.99,46.9,46.95,95500.0,37.6495,37.6896,37.6174,37.6575,95500.0
2005-12-19 14:00:00,46.94,46.98,46.9,46.91,118300.0,37.6495,37.6816,37.6174,37.6254,118300.0
2005-12-19 14:30:00,46.91,46.94,46.86,46.92,45700.0,37.6254,37.6495,37.5853,37.6334,45700.0
2005-12-19 15:00:00,46.91,46.97,46.61,46.62,118300.0,37.6254,37.6735,37.3848,37.3928,118300.0
2005-12-19 15:30:00,46.64,46.84,46.62,46.72,160000.0,37.4089,37.5693,37.3928,37.473,160000.0
2005-12-20 09:30:00,46.3,46.52,46.0,46.09,218400.0,37.1362,37.3126,36.8955,36.9677,218400.0
2005-12-20 10:00:00,46.1,46.37,45.81,45.86,178500.0,36.9757,37.1923,36.7431,36.7832,178500.0
2005-12-20 10:30:00,45.86,46.12,45.79,46.11,128200.0,36.7832,36.9918,36.7271,36.9838,128200.0
2005-12-20 11:00:00,46.12,46.24,46.01,46.08,91300.0,36.9918,37.088,36.9036,36.9597,91300.0
2005-12-20 11:30:00,46.04,46.17,45.96,46.0,98400.0,36.9276,37.0319,36.8635,36.8955,98400.0
2005-12-20 12:00:00,45.99,46.1,45.97,46.08,53200.0,36.8875,36.9757,36.8715,36.9597,53200.0
2005-12-20 12:30:00,46.08,46.1,45.95,46.05,49700.0,36.9597,36.9757,36.8554,36.9356,49700.0
2005-12-20 13:00:00,46.04,46.18,46.04,46.14,28600.0,36.9276,37.0399,36.9276,37.0078,28600.0
2005-12-20 13:30:00,46.14,46.22,46.02,46.04,46200.0,37.0078,37.072,36.9116,36.9276,46200.0
2005-12-20 14:00:00,46.04,46.06,45.9,45.96,59800.0,36.9276,36.9437,36.8153,36.8635,59800.0
2005-12-20 14:30:00,45.98,46.06,45.92,45.95,48300.0,36.8795,36.9437,36.8314,36.8554,48300.0
2005-12-20 15:00:00,45.95,45.95,45.66,45.71,94000.0,36.8554,36.8554,36.6228,36.6629,94000.0
2005-12-20 15:30:00,45.72,45.82,45.71,45.78,110200.0,36.671,36.7512,36.6629,36.7191,110200.0
2005-12-21 09:30:00,45.62,45.77,45.35,45.5,181500.0,36.5907,36.7111,36.3742,36.4945,181500.0
2005-12-21 10:00:00,45.52,45.86,45.46,45.71,110900.0,36.5105,36.7832,36.4624,36.6629,110900.0
2005-12-21 10:30:00,45.72,46.11,45.62,46.11,91200.0,36.671,36.9838,36.5907,36.9838,91200.0
2005-12-21 11:00:00,46.07,46.12,45.94,45.98,66400.0,36.9517,36.9918,36.8474,36.8795,66400.0
2005-12-21 11:30:00,45.96,46.06,45.87,45.94,75000.0,36.8635,36.9437,36.7913,36.8474,75000.0
2005-12-21 12:00:00,45.95,46.09,45.92,45.97,87400.0,36.8554,36.9677,36.8314,36.8715,87400.0
2005-12-21 12:30:00,45.94,46.05,45.94,46.02,53800.0,36.8474,36.9356,36.8474,36.9116,53800.0
2005-12-21 13:00:00,46.01,46.17,46.01,46.09,83000.0,36.9036,37.0319,36.9036,36.9677,83000.0
2005-12-21 13:30:00,46.08,46.09,45.92,46.08,63100.0,36.9597,36.9677,36.8314,36.9597,63100.0
2005-12-21 14:00:00,46.11,46.35,46.06,46.22,96500.0,36.9838,37.1763,36.9437,37.072,96500.0
2005-12-21 14:30:00,46.2,46.2,45.92,46.0,65200.0,37.056,37.056,36.8314,36.8955,65200.0
2005-12-21 15:00:00,46.02,46.25,45.96,46.05,117500.0,36.9116,37.0961,36.8635,36.9356,117500.0
2005-12-21 15:30:00,46.06,46.32,46.01,46.23,238300.0,36.9437,37.1522,36.9036,37.08,238300.0
2005-12-22 09:30:00,46.43,46.67,46.35,46.35,102400.0,37.2404,37.4329,37.1763,37.1763,102400.0
2005-12-22 10:00:00,46.38,46.59,46.21,46.38,94100.0,37.2003,37.3688,37.064,37.2003,94100.0
2005-12-22 10:30:00,46.36,46.67,46.3,46.6,138100.0,37.1843,37.4329,37.1362,37.3768,138100.0
2005-12-22 11:00:00,46.62,46.66,46.44,46.44,68200.0,37.3928,37.4249,37.2484,37.2484,68200.0
2005-12-22 11:30:00,46.45,46.48,46.36,46.37,61200.0,37.2565,37.2805,37.1843,37.1923,61200.0
2005-12-22 12:00:00,46.38,46.47,46.35,46.36,82200.0,37.2003,37.2725,37.1763,37.1843,82200.0
2005-12-22 12:30:00,46.36,46.4,46.31,46.38,64900.0,37.1843,37.2164,37.1442,37.2003,64900.0
2005-12-22 13:00:00,46.38,46.5,46.3,46.41,55600.0,37.2003,37.2966,37.1362,37.2244,55600.0
2005-12-22 13:30:00,46.39,46.51,46.38,46.47,60100.0,37.2083,37.3046,37.2003,37.2725,60100.0
2005-12-22 14:00:00,46.49,46.5,46.33,46.34,82100.0,37.2886,37.2966,37.1602,37.1682,82100.0
2005-12-22 14:30:00,46.33,46.46,46.24,46.4,77800.0,37.1602,37.2645,37.088,37.2164,77800.0
2005-12-22 15:00:00,46.4,46.47,46.34,46.41,73800.0,37.2164,37.2725,37.1682,37.2244,73800.0
2005-12-22 15:30:00,46.41,46.42,46.32,46.4,144500.0,37.2244,37.2324,37.1522,37.2164,144500.0
2005-12-23 09:30:00,46.58,46.63,46.36,46.47,67900.0,37.3607,37.4008,37.1843,37.2725,67900.0
2005-12-23 10:00:00,46.46,46.54,46.22,46.25,60500.0,37.2645,37.3287,37.072,37.0961,60500.0
2005-12-23 10:30:00,46.24,46.34,46.01,46.08,54500.0,37.088,37.1682,36.9036,36.9597,54500.0
2005-12-23 11:00:00,46.09,46.21,46.02,46.08,33500.0,36.9677,37.064,36.9116,36.9597,33500.0
2005-12-23 11:30:00,46.09,46.21,46.04,46.07,30700.0,36.9677,37.064,36.9276,36.9517,30700.0
2005-12-23 12:00:00,46.05,46.12,46.01,46.07,25400.0,36.9356,36.9918,36.9036,36.9517,25400.0
2005-12-23 12:30:00,46.06,46.14,46.03,46.12,15300.0,36.9437,37.0078,36.9196,36.9918,15300.0
2005-12-23 13:00:00,46.15,46.16,46.01,46.07,26100.0,37.0158,37.0239,36.9036,36.9517,26100.0
2005-12-23 13:30:00,46.07,46.13,46.03,46.07,22200.0,36.9517,36.9998,36.9196,36.9517,22200.0
2005-12-23 14:00:00,46.07,46.09,45.99,46.04,37500.0,36.9517,36.9677,36.8875,36.9276,37500.0
2005-12-23 14:30:00,46.02,46.11,46.02,46.11,26100.0,36.9116,36.9838,36.9116,36.9838,26100.0
2005-12-23 15:00:00,46.11,46.17,46.0,46.05,58800.0,36.9838,37.0319,36.8955,36.9356,58800.0
2005-12-23 15:30:00,46.05,46.13,46.0,46.11,60100.0,36.9356,36.9998,36.8955,36.9838,60100.0
2005-12-27 09:30:00,46.24,46.49,46.0,46.0,82900.0,37.088,37.2886,36.8955,36.8955,82900.0
2005-12-27 10:00:00,46.0,46.11,45.9,46.04,49900.0,36.8955,36.9838,36.8153,36.9276,49900.0
2005-12-27 10:30:00,46.04,46.1,45.96,46.02,39600.0,36.9276,36.9757,36.8635,36.9116,39600.0
2005-12-27 11:00:00,46.04,46.04,45.92,45.94,41200.0,36.9276,36.9276,36.8314,36.8474,41200.0
2005-12-27 11:30:00,45.98,46.0,45.87,45.91,83400.0,36.8795,36.8955,36.7913,36.8233,83400.0
2005-12-27 12:00:00,45.91,45.96,45.75,45.78,42000.0,36.8233,36.8635,36.695,36.7191,42000.0
2005-12-27 12:30:00,45.76,45.81,45.74,45.75,29500.0,36.703,36.7431,36.687,36.695,29500.0
2005-12-27 13:00:00,45.75,45.77,45.58,45.6,38800.0,36.695,36.7111,36.5587,36.5747,38800.0
2005-12-27 13:30:00,45.6,45.64,45.55,45.57,44300.0,36.5747,36.6068,36.5346,36.5506,44300.0
2005-12-27 14:00:00,45.57,45.69,45.57,45.62,48100.0,36.5506,36.6469,36.5506,36.5907,48100.0
2005-12-27 14:30:00,45.63,45.65,45.51,45.52,65400.0,36.5988,36.6148,36.5025,36.5105,65400.0
2005-12-27 15:00:00,45.53,45.55,45.43,45.55,91300.0,36.5186,36.5346,36.4384,36.5346,91300.0
2005-12-27 15:30:00,45.54,45.55,45.31,45.37,127100.0,36.5266,36.5346,36.3421,36.3902,127100.0
2005-12-28 09:30:00,45.35,45.35,44.97,44.97,77900.0,36.4625,36.4625,36.157,36.157,77900.0
2005-12-28 10:00:00,44.98,45.21,44.98,45.2,86100.0,36.165,36.35,36.165,36.3419,86100.0
2005-12-28 10:30:00,45.2,45.28,45.0,45.27,111900.0,36.3419,36.4062,36.1811,36.3982,111900.0
2005-12-28 11:00:00,45.27,45.28,45.17,45.24,54400.0,36.3982,36.4062,36.3178,36.3741,54400.0
2005-12-28 11:30:00,45.25,45.38,45.17,45.19,57800.0,36.3821,36.4867,36.3178,36.3339,57800.0
2005-12-28 12:00:00,45.19,45.29,45.13,45.27,50200.0,36.3339,36.4143,36.2856,36.3982,50200.0
2005-12-28 12:30:00,45.28,45.29,45.17,45.23,29700.0,36.4062,36.4143,36.3178,36.366,29700.0
2005-12-28 13:00:00,45.24,45.26,45.0,45.07,62500.0,36.3741,36.3902,36.1811,36.2374,62500.0
2005-12-28 13:30:00,45.07,45.16,45.05,45.11,45200.0,36.2374,36.3098,36.2213,36.2696,45200.0
2005-12-28 14:00:00,45.1,45.29,45.1,45.29,52000.0,36.2615,36.4143,36.2615,36.4143,52000.0
2005-12-28 14:30:00,45.31,45.41,45.29,45.32,53800.0,36.4304,36.5108,36.4143,36.4384,53800.0
2005-12-28 15:00:00,45.32,45.35,45.18,45.34,87000.0,36.4384,36.4625,36.3258,36.4545,87000.0
2005-12-28 15:30:00,45.34,45.42,45.24,45.28,110900.0,36.4545,36.5188,36.3741,36.4062,110900.0
2005-12-29 09:30:00,45.42,45.67,45.26,45.27,80800.0,36.5188,36.7198,36.3902,36.3982,80800.0
2005-12-29 10:00:00,45.26,45.35,45.13,45.13,61700.0,36.3902,36.4625,36.2856,36.2856,61700.0
2005-12-29 10:30:00,45.15,45.16,45.01,45.14,102500.0,36.3017,36.3098,36.1892,36.2937,102500.0
2005-12-29 11:00:00,45.14,45.33,45.14,45.31,70800.0,36.2937,36.4465,36.2937,36.4304,70800.0
2005-12-29 11:30:00,45.31,45.32,45.16,45.26,48100.0,36.4304,36.4384,36.3098,36.3902,48100.0
2005-12-29 12:00:00,45.26,45.27,45.14,45.2,38900.0,36.3902,36.3982,36.2937,36.3419,38900.0
2005-12-29 12:30:00,45.2,45.28,45.19,45.27,31100.0,36.3419,36.4062,36.3339,36.3982,31100.0
2005-12-29 13:00:00,45.28,45.34,45.23,45.3,22500.0,36.4062,36.4545,36.366,36.4223,22500.0
2005-12-29 13:30:00,45.3,45.34,45.2,45.22,36700.0,36.4223,36.4545,36.3419,36.358,36700.0
2005-12-29 14:00:00,45.24,45.32,45.23,45.26,33900.0,36.3741,36.4384,36.366,36.3902,33900.0
2005-12-29 14:30:00,45.25,45.28,45.24,45.28,43000.0,36.3821,36.4062,36.3741,36.4062,43000.0
2005-12-29 15:00:00,45.27,45.28,45.0,45.01,70900.0,36.3982,36.4062,36.1811,36.1892,70900.0
2005-12-29 15:30:00,45.01,45.02,44.89,44.92,150000.0,36.1892,36.1972,36.0927,36.1168,150000.0
2005-12-30 09:30:00,44.35,44.57,44.29,44.57,119400.0,35.6585,35.8354,35.6103,35.8354,119400.0
2005-12-30 10:00:00,44.54,44.58,44.42,44.51,51100.0,35.8113,35.8434,35.7148,35.7871,51100.0
2005-12-30 10:30:00,44.55,44.67,44.5,44.6,40900.0,35.8193,35.9158,35.7791,35.8595,40900.0
2005-12-30 11:00:00,44.6,44.65,44.56,44.59,46500.0,35.8595,35.8997,35.8274,35.8515,46500.0
2005-12-30 11:30:00,44.6,44.7,44.55,44.62,35900.0,35.8595,35.9399,35.8193,35.8756,35900.0
2005-12-30 12:00:00,44.59,44.6,44.42,44.52,57100.0,35.8515,35.8595,35.7148,35.7952,57100.0
2005-12-30 12:30:00,44.52,44.55,44.44,44.45,33500.0,35.7952,35.8193,35.7309,35.7389,33500.0
2005-12-30 13:00:00,44.48,44.56,44.47,44.55,28000.0,35.763,35.8274,35.755,35.8193,28000.0
2005-12-30 13:30:00,44.55,44.6,44.5,44.59,29400.0,35.8193,35.8595,35.7791,35.8515,29400.0
2005-12-30 14:00:00,44.59,44.59,44.39,44.39,76100.0,35.8515,35.8515,35.6907,35.6907,76100.0
2005-12-30 14:30:00,44.41,44.48,44.36,44.43,78000.0,35.7067,35.763,35.6665,35.7228,78000.0
2005-12-30 15:00:00,44.43,44.49,44.35,44.47,100900.0,35.7228,35.7711,35.6585,35.755,100900.0
2005-12-30 15:30:00,44.46,44.51,44.39,44.42,196700.0,35.7469,35.7871,35.6907,35.7148,196700.0
2006-01-03 09:30:00,44.9,45.0,44.14,44.15,193100.0,36.1007,36.1811,35.4897,35.4977,193100.0
2006-01-03 10:00:00,44.17,44.38,43.96,43.98,124400.0,35.5138,35.6826,35.3449,35.361,124400.0
2006-01-03 10:30:00,43.94,44.11,43.83,43.91,145000.0,35.3289,35.4655,35.2404,35.3047,145000.0
2006-01-03 11:00:00,43.9,44.04,43.83,43.99,138300.0,35.2967,35.4093,35.2404,35.3691,138300.0
2006-01-03 11:30:00,43.99,44.1,43.92,44.02,129400.0,35.3691,35.4575,35.3128,35.3932,129400.0
2006-01-03 12:00:00,44.02,44.07,43.91,43.97,105200.0,35.3932,35.4334,35.3047,35.353,105200.0
2006-01-03 12:30:00,43.96,44.0,43.88,43.91,129400.0,35.3449,35.3771,35.2806,35.3047,129400.0
2006-01-03 13:00:00,43.91,43.92,43.77,43.88,96000.0,35.3047,35.3128,35.1922,35.2806,96000.0
2006-01-03 13:30:00,43.89,44.08,43.88,44.01,141900.0,35.2887,35.4414,35.2806,35.3851,141900.0
2006-01-03 14:00:00,44.01,44.27,44.01,44.2,191900.0,35.3851,35.5942,35.3851,35.5379,191900.0
2006-01-03 14:30:00,44.2,44.44,44.17,44.43,214500.0,35.5379,35.7309,35.5138,35.7228,214500.0
2006-01-03 15:00:00,44.41,44.6,44.41,44.47,244400.0,35.7067,35.8595,35.7067,35.755,244400.0
2006-01-03 15:30:00,44.5,44.66,44.45,44.55,210700.0,35.7791,35.9078,35.7389,35.8193,210700.0
2006-01-04 09:30:00,44.58,44.75,44.42,44.6,106900.0,35.8434,35.9801,35.7148,35.8595,106900.0
2006-01-04 10:00:00,44.6,45.02,44.59,45.0,97200.0,35.8595,36.1972,35.8515,36.1811,97200.0
2006-01-04 10:30:00,44.94,45.01,44.78,44.89,70700.0,36.1329,36.1892,36.0042,36.0927,70700.0
2006-01-04 11:00:00,44.89,44.97,44.7,44.92,95700.0,36.0927,36.157,35.9399,36.1168,95700.0
2006-01-04 11:30:00,44.92,45.15,44.92,45.14,69600.0,36.1168,36.3017,36.1168,36.2937,69600.0
2006-01-04 12:00:00,45.17,45.19,45.06,45.16,57600.0,36.3178,36.3339,36.2294,36.3098,57600.0
2006-01-04 12:30:00,45.16,45.17,45.04,45.1,52300.0,36.3098,36.3178,36.2133,36.2615,52300.0
2006-01-04 13:00:00,45.08,45.21,45.07,45.21,88500.0,36.2454,36.35,36.2374,36.35,88500.0
2006-01-04 13:30:00,45.2,45.32,45.16,45.25,107900.0,36.3419,36.4384,36.3098,36.3821,107900.0
2006-01-04 14:00:00,45.22,45.22,45.05,45.21,69000.0,36.358,36.358,36.2213,36.35,69000.0
2006-01-04 14:30:00,45.2,45.39,45.12,45.27,144700.0,36.3419,36.4947,36.2776,36.3982,144700.0
2006-01-04 15:00:00,45.27,45.47,45.27,45.45,110500.0,36.3982,36.559,36.3982,36.5429,110500.0
2006-01-04 15:30:00,45.45,45.49,45.38,45.4,199000.0,36.5429,36.5751,36.4867,36.5027,199000.0
2006-01-05 09:30:00,45.3,45.45,45.11,45.22,76800.0,36.4223,36.5429,36.2696,36.358,76800.0
2006-01-05 10:00:00,45.22,45.22,44.94,44.95,75500.0,36.358,36.358,36.1329,36.1409,75500.0
2006-01-05 10:30:00,44.97,44.99,44.81,44.89,124500.0,36.157,36.1731,36.0284,36.0927,124500.0
2006-01-05 11:00:00,44.9,45.01,44.88,44.97,99700.0,36.1007,36.1892,36.0846,36.157,99700.0
2006-01-05 11:30:00,44.98,45.05,44.97,45.05,69700.0,36.165,36.2213,36.157,36.2213,69700.0
2006-01-05 12:00:00,45.04,45.06,44.86,44.92,114500.0,36.2133,36.2294,36.0686,36.1168,114500.0
2006-01-05 12:30:00,44.93,45.07,44.91,44.92,131000.0,36.1248,36.2374,36.1088,36.1168,131000.0
2006-01-05 13:00:00,44.92,44.99,44.81,44.81,50800.0,36.1168,36.1731,36.0284,36.0284,50800.0
2006-01-05 13:30:00,44.82,44.86,44.67,44.8,75400.0,36.0364,36.0686,35.9158,36.0203,75400.0
2006-01-05 14:00:00,44.8,44.85,44.72,44.78,98000.0,36.0203,36.0605,35.956,36.0042,98000.0
2006-01-05 14:30:00,44.78,44.95,44.75,44.85,118600.0,36.0042,36.1409,35.9801,36.0605,118600.0
2006-01-05 15:00:00,44.86,44.97,44.8,44.86,111400.0,36.0686,36.157,36.0203,36.0686,111400.0
2006-01-05 15:30:00,44.87,44.93,44.78,44.85,149600.0,36.0766,36.1248,36.0042,36.0605,149600.0
2006-01-06 09:30:00,45.05,45.33,44.85,44.88,91300.0,36.2213,36.4465,36.0605,36.0846,91300.0
2006-01-06 10:00:00,44.85,44.86,44.66,44.74,62400.0,36.0605,36.0686,35.9078,35.9721,62400.0
2006-01-06 10:30:00,44.77,45.04,44.6,44.97,99000.0,35.9962,36.2133,35.8595,36.157,99000.0
2006-01-06 11:00:00,44.94,45.06,44.83,45.06,46700.0,36.1329,36.2294,36.0444,36.2294,46700.0
2006-01-06 11:30:00,45.06,45.08,44.81,44.9,65900.0,36.2294,36.2454,36.0284,36.1007,65900.0
2006-01-06 12:00:00,44.9,44.97,44.85,44.88,65700.0,36.1007,36.157,36.0605,36.0846,65700.0
2006-01-06 12:30:00,44.89,44.96,44.73,44.79,51800.0,36.0927,36.149,35.964,36.0123,51800.0
2006-01-06 13:00:00,44.78,45.05,44.77,45.01,52200.0,36.0042,36.2213,35.9962,36.1892,52200.0
2006-01-06 13:30:00,45.0,45.15,44.95,45.08,76200.0,36.1811,36.3017,36.1409,36.2454,76200.0
2006-01-06 14:00:00,45.08,45.25,45.03,45.13,76400.0,36.2454,36.3821,36.2052,36.2856,76400.0
2006-01-06 14:30:00,45.13,45.22,45.0,45.2,110300.0,36.2856,36.358,36.1811,36.3419,110300.0
2006-01-06 15:00:00,45.2,45.31,45.17,45.29,109100.0,36.3419,36.4304,36.3178,36.4143,109100.0
2006-01-06 15:30:00,45.29,45.3,45.08,45.12,206900.0,36.4143,36.4223,36.2454,36.2776,206900.0
2006-01-09 09:30:00,45.23,45.53,45.21,45.47,87000.0,36.366,36.6073,36.35,36.559,87000.0
2006-01-09 10:00:00,45.48,45.73,45.46,45.72,118700.0,36.5671,36.7681,36.551,36.76,118700.0
2006-01-09 10:30:00,45.72,46.14,45.61,46.14,156900.0,36.76,37.0977,36.6716,37.0977,156900.0
2006-01-09 11:00:00,46.14,46.71,46.08,46.53,310700.0,37.0977,37.556,37.0495,37.4113,310700.0
2006-01-09 11:30:00,46.52,46.61,46.36,46.43,168600.0,37.4032,37.4756,37.2746,37.3309,168600.0
2006-01-09 12:00:00,46.45,46.46,46.28,46.4,131000.0,37.347,37.355,37.2103,37.3068,131000.0
2006-01-09 12:30:00,46.41,46.57,46.33,46.49,100500.0,37.3148,37.4434,37.2505,37.3791,100500.0
2006-01-09 13:00:00,46.51,46.55,46.42,46.48,74900.0,37.3952,37.4274,37.3228,37.3711,74900.0
2006-01-09 13:30:00,46.48,46.65,46.44,46.64,152300.0,37.3711,37.5078,37.3389,37.4997,152300.0
2006-01-09 14:00:00,46.64,46.82,46.58,46.75,110900.0,37.4997,37.6444,37.4515,37.5882,110900.0
2006-01-09 14:30:00,46.75,46.77,46.58,46.74,134600.0,37.5882,37.6042,37.4515,37.5801,134600.0
2006-01-09 15:00:00,46.74,46.93,46.63,46.71,205500.0,37.5801,37.7329,37.4917,37.556,205500.0
2006-01-09 15:30:00,46.7,47.16,46.7,47.03,378700.0,37.548,37.9178,37.548,37.8133,378700.0
2006-01-10 09:30:00,46.99,47.0,46.73,46.74,78600.0,37.7811,37.7892,37.5721,37.5801,78600.0
2006-01-10 10:00:00,46.7,46.79,46.65,46.75,109000.0,37.548,37.6203,37.5078,37.5882,109000.0
2006-01-10 10:30:00,46.75,46.76,46.46,46.47,85000.0,37.5882,37.5962,37.355,37.363,85000.0
2006-01-10 11:00:00,46.47,46.47,46.21,46.34,148300.0,37.363,37.363,37.154,37.2585,148300.0
2006-01-10 11:30:00,46.34,46.52,46.29,46.49,107900.0,37.2585,37.4032,37.2183,37.3791,107900.0
2006-01-10 12:00:00,46.48,46.52,46.35,46.39,56600.0,37.3711,37.4032,37.2666,37.2987,56600.0
2006-01-10 12:30:00,46.39,46.45,46.3,46.38,71400.0,37.2987,37.347,37.2264,37.2907,71400.0
2006-01-10 13:00:00,46.38,46.63,46.37,46.62,102200.0,37.2907,37.4917,37.2826,37.4836,102200.0
2006-01-10 13:30:00,46.63,46.67,46.5,46.53,102700.0,37.4917,37.5238,37.3872,37.4113,102700.0
2006-01-10 14:00:00,46.51,46.58,46.44,46.52,147300.0,37.3952,37.4515,37.3389,37.4032,147300.0
2006-01-10 14:30:00,46.51,46.54,46.43,46.51,124600.0,37.3952,37.4193,37.3309,37.3952,124600.0
2006-01-10 15:00:00,46.51,46.88,46.51,46.84,144100.0,37.3952,37.6927,37.3952,37.6605,144100.0
2006-01-10 15:30:00,46.84,46.91,46.76,46.86,134400.0,37.6605,37.7168,37.5962,37.6766,134400.0
2006-01-11 09:30:00,47.36,47.42,47.01,47.34,261400.0,38.0786,38.1269,37.7972,38.0625,261400.0
2006-01-11 10:00:00,47.35,47.99,47.32,47.99,324200.0,38.0706,38.5852,38.0465,38.5852,324200.0
2006-01-11 10:30:00,47.95,48.13,47.72,47.79,250600.0,38.553,38.6977,38.3681,38.4244,250600.0
2006-01-11 11:00:00,47.8,47.8,47.59,47.61,154200.0,38.4324,38.4324,38.2635,38.2796,154200.0
2006-01-11 11:30:00,47.58,47.65,47.45,47.46,125500.0,38.2555,38.3118,38.151,38.159,125500.0
2006-01-11 12:00:00,47.46,47.51,47.41,47.41,111400.0,38.159,38.1992,38.1188,38.1188,111400.0
2006-01-11 12:30:00,47.41,47.44,47.25,47.28,151400.0,38.1188,38.1429,37.9902,38.0143,151400.0
2006-01-11 13:00:00,47.27,47.3,47.16,47.26,61300.0,38.0063,38.0304,37.9178,37.9982,61300.0
2006-01-11 13:30:00,47.26,47.35,47.08,47.11,139700.0,37.9982,38.0706,37.8535,37.8776,139700.0
2006-01-11 14:00:00,47.11,47.28,47.11,47.21,39100.0,37.8776,38.0143,37.8776,37.958,39100.0
2006-01-11 14:30:00,47.21,47.45,47.16,47.42,105500.0,37.958,38.151,37.9178,38.1269,105500.0
2006-01-11 15:00:00,47.42,47.42,47.3,47.33,106300.0,38.1269,38.1269,38.0304,38.0545,106300.0
2006-01-11 15:30:00,47.32,47.45,47.29,47.39,148500.0,38.0465,38.151,38.0223,38.1027,148500.0
2006-01-12 09:30:00,47.14,47.35,47.01,47.06,110400.0,37.9017,38.0706,37.7972,37.8374,110400.0
2006-01-12 10:00:00,47.06,47.09,46.97,47.01,90800.0,37.8374,37.8615,37.7651,37.7972,90800.0
2006-01-12 10:30:00,47.03,47.06,46.79,46.79,86700.0,37.8133,37.8374,37.6203,37.6203,86700.0
2006-01-12 11:00:00,46.8,46.8,46.69,46.73,174800.0,37.6284,37.6284,37.5399,37.5721,174800.0
2006-01-12 11:30:00,46.73,46.76,46.68,46.73,144200.0,37.5721,37.5962,37.5319,37.5721,144200.0
2006-01-12 12:00:00,46.71,46.75,46.61,46.65,60800.0,37.556,37.5882,37.4756,37.5078,60800.0
2006-01-12 12:30:00,46.65,46.66,46.55,46.55,62800.0,37.5078,37.5158,37.4274,37.4274,62800.0
2006-01-12 13:00:00,46.55,46.64,46.53,46.58,65200.0,37.4274,37.4997,37.4113,37.4515,65200.0
2006-01-12 13:30:00,46.58,46.6,46.54,46.58,59700.0,37.4515,37.4676,37.4193,37.4515,59700.0
2006-01-12 14:00:00,46.57,46.6,46.44,46.59,127300.0,37.4434,37.4676,37.3389,37.4595,127300.0
2006-01-12 14:30:00,46.59,46.61,46.45,46.45,107000.0,37.4595,37.4756,37.347,37.347,107000.0
2006-01-12 15:00:00,46.45,46.63,46.32,46.63,159900.0,37.347,37.4917,37.2424,37.4917,159900.0
2006-01-12 15:30:00,46.63,46.63,46.38,46.44,196700.0,37.4917,37.4917,37.2907,37.3389,196700.0
2006-01-13 09:30:00,46.56,46.82,46.1,46.63,110100.0,37.4354,37.6444,37.0655,37.4917,110100.0
2006-01-13 10:00:00,46.65,46.7,46.49,46.67,42400.0,37.5078,37.548,37.3791,37.5238,42400.0
2006-01-13 10:30:00,46.67,46.69,46.42,46.5,104300.0,37.5238,37.5399,37.3228,37.3872,104300.0
2006-01-13 11:00:00,46.52,46.6,46.46,46.54,64000.0,37.4032,37.4676,37.355,37.4193,64000.0
2006-01-13 11:30:00,46.55,46.57,46.37,46.41,119800.0,37.4274,37.4434,37.2826,37.3148,119800.0
2006-01-13 12:00:00,46.41,46.53,46.38,46.52,95200.0,37.3148,37.4113,37.2907,37.4032,95200.0
2006-01-13 12:30:00,46.53,46.53,45.91,46.04,206300.0,37.4113,37.4113,36.9128,37.0173,206300.0
2006-01-13 13:00:00,46.08,46.3,46.02,46.23,103300.0,37.0495,37.2264,37.0012,37.1701,103300.0
2006-01-13 13:30:00,46.25,46.3,46.18,46.28,63300.0,37.1862,37.2264,37.1299,37.2103,63300.0
2006-01-13 14:00:00,46.3,46.35,46.17,46.25,37700.0,37.2264,37.2666,37.1218,37.1862,37700.0
2006-01-13 14:30:00,46.23,46.35,46.16,46.25,63000.0,37.1701,37.2666,37.1138,37.1862,63000.0
2006-01-13 15:00:00,46.25,46.32,46.2,46.25,57900.0,37.1862,37.2424,37.146,37.1862,57900.0
2006-01-13 15:30:00,46.26,46.28,46.18,46.19,125300.0,37.1942,37.2103,37.1299,37.1379,125300.0
2006-01-17 09:30:00,46.22,46.79,46.22,46.68,148600.0,37.162,37.6203,37.162,37.5319,148600.0
2006-01-17 10:00:00,46.69,46.82,46.62,46.67,135500.0,37.5399,37.6444,37.4836,37.5238,135500.0
2006-01-17 10:30:00,46.67,46.8,46.59,46.72,86200.0,37.5238,37.6284,37.4595,37.564,86200.0
2006-01-17 11:00:00,46.72,46.99,46.65,46.87,70900.0,37.564,37.7811,37.5078,37.6846,70900.0
2006-01-17 11:30:00,46.87,46.89,46.66,46.69,74300.0,37.6846,37.7007,37.5158,37.5399,74300.0
2006-01-17 12:00:00,46.69,46.79,46.68,46.76,40900.0,37.5399,37.6203,37.5319,37.5962,40900.0
2006-01-17 12:30:00,46.76,46.82,46.72,46.81,62700.0,37.5962,37.6444,37.564,37.6364,62700.0
2006-01-17 13:00:00,46.78,46.8,46.55,46.73,104000.0,37.6123,37.6284,37.4274,37.5721,104000.0
2006-01-17 13:30:00,46.73,46.76,46.6,46.68,66100.0,37.5721,37.5962,37.4676,37.5319,66100.0
2006-01-17 14:00:00,46.66,46.76,46.63,46.68,69200.0,37.5158,37.5962,37.4917,37.5319,69200.0
2006-01-17 14:30:00,46.68,46.78,46.68,46.77,84500.0,37.5319,37.6123,37.5319,37.6042,84500.0
2006-01-17 15:00:00,46.8,46.96,46.74,46.94,155000.0,37.6284,37.757,37.5801,37.7409,155000.0
2006-01-17 15:30:00,46.95,47.0,46.71,46.81,158500.0,37.749,37.7892,37.556,37.6364,158500.0
2006-01-18 09:30:00,46.77,47.8,46.77,47.29,251700.0,37.6042,38.4324,37.6042,38.0223,251700.0
2006-01-18 10:00:00,47.3,47.3,46.95,47.13,208500.0,38.0304,38.0304,37.749,37.8937,208500.0
2006-01-18 10:30:00,47.13,47.14,46.87,46.96,89100.0,37.8937,37.9017,37.6846,37.757,89100.0
2006-01-18 11:00:00,46.97,47.11,46.97,47.06,62900.0,37.7651,37.8776,37.7651,37.8374,62900.0
2006-01-18 11:30:00,47.07,47.1,46.85,46.9,168500.0,37.8455,37.8696,37.6686,37.7088,168500.0
2006-01-18 12:00:00,46.89,46.91,46.72,46.72,59600.0,37.7007,37.7168,37.564,37.564,59600.0
2006-01-18 12:30:00,46.75,46.79,46.69,46.75,41700.0,37.5882,37.6203,37.5399,37.5882,41700.0
2006-01-18 13:00:00,46.76,46.86,46.72,46.73,59400.0,37.5962,37.6766,37.564,37.5721,59400.0
2006-01-18 13:30:00,46.74,46.77,46.67,46.69,47100.0,37.5801,37.6042,37.5238,37.5399,47100.0
2006-01-18 14:00:00,46.7,47.17,46.7,47.09,198800.0,37.548,37.9259,37.548,37.8615,198800.0
2006-01-18 14:30:00,47.11,47.17,47.05,47.07,78400.0,37.8776,37.9259,37.8294,37.8455,78400.0
2006-01-18 15:00:00,47.09,47.18,47.01,47.18,72100.0,37.8615,37.9339,37.7972,37.9339,72100.0
2006-01-18 15:30:00,47.18,47.41,47.18,47.32,202400.0,37.9339,38.1188,37.9339,38.0465,202400.0
2006-01-19 09:30:00,47.5,47.5,47.03,47.12,92900.0,38.1912,38.1912,37.8133,37.8857,92900.0
2006-01-19 10:00:00,47.12,47.2,46.93,46.99,73300.0,37.8857,37.95,37.7329,37.7811,73300.0
2006-01-19 10:30:00,46.99,47.19,46.95,47.11,109800.0,37.7811,37.9419,37.749,37.8776,109800.0
2006-01-19 11:00:00,47.08,47.1,46.7,46.77,63200.0,37.8535,37.8696,37.548,37.6042,63200.0
2006-01-19 11:30:00,46.77,46.91,46.75,46.88,41900.0,37.6042,37.7168,37.5882,37.6927,41900.0
2006-01-19 12:00:00,46.88,46.94,46.75,46.8,77800.0,37.6927,37.7409,37.5882,37.6284,77800.0
2006-01-19 12:30:00,46.82,46.88,46.75,46.77,38800.0,37.6444,37.6927,37.5882,37.6042,38800.0
2006-01-19 13:00:00,46.77,46.91,46.76,46.79,103400.0,37.6042,37.7168,37.5962,37.6203,103400.0
2006-01-19 13:30:00,46.8,46.83,46.74,46.79,63300.0,37.6284,37.6525,37.5801,37.6203,63300.0
2006-01-19 14:00:00,46.8,46.85,46.71,46.73,50100.0,37.6284,37.6686,37.556,37.5721,50100.0
2006-01-19 14:30:00,46.73,46.75,46.64,46.65,92000.0,37.5721,37.5882,37.4997,37.5078,92000.0
2006-01-19 15:00:00,46.65,46.65,46.45,46.49,115800.0,37.5078,37.5078,37.347,37.3791,115800.0
2006-01-19 15:30:00,46.49,46.51,46.4,46.45,221300.0,37.3791,37.3952,37.3068,37.347,221300.0
2006-01-20 09:30:00,46.4,46.47,46.1,46.2,251500.0,37.3068,37.363,37.0655,37.146,251500.0
2006-01-20 10:00:00,46.2,46.2,45.68,45.82,138200.0,37.146,37.146,36.7279,36.8404,138200.0
2006-01-20 10:30:00,45.82,45.95,45.65,45.67,128300.0,36.8404,36.9449,36.7037,36.7198,128300.0
2006-01-20 11:00:00,45.67,45.95,45.6,45.93,266300.0,36.7198,36.9449,36.6635,36.9289,266300.0
2006-01-20 11:30:00,45.92,45.92,45.75,45.78,125900.0,36.9208,36.9208,36.7841,36.8083,125900.0
2006-01-20 12:00:00,45.77,46.1,45.74,45.99,66400.0,36.8002,37.0655,36.7761,36.9771,66400.0
2006-01-20 12:30:00,46.01,46.03,45.84,45.88,72900.0,36.9932,37.0093,36.8565,36.8887,72900.0
2006-01-20 13:00:00,45.88,45.89,45.8,45.81,68800.0,36.8887,36.8967,36.8243,36.8324,68800.0
2006-01-20 13:30:00,45.8,45.83,45.6,45.62,45600.0,36.8243,36.8485,36.6635,36.6796,45600.0
2006-01-20 14:00:00,45.6,45.64,45.51,45.55,80100.0,36.6635,36.6957,36.5912,36.6233,80100.0
2006-01-20 14:30:00,45.55,45.58,45.38,45.4,116900.0,36.6233,36.6475,36.4867,36.5027,116900.0
2006-01-20 15:00:00,45.4,45.42,45.25,45.31,133500.0,36.5027,36.5188,36.3821,36.4304,133500.0
2006-01-20 15:30:00,45.31,45.45,45.03,45.3,350000.0,36.4304,36.5429,36.2052,36.4223,350000.0
2006-01-23 09:30:00,45.24,45.75,45.24,45.35,212200.0,36.3741,36.7841,36.3741,36.4625,212200.0
2006-01-23 10:00:00,45.31,45.41,45.23,45.37,149500.0,36.4304,36.5108,36.366,36.4786,149500.0
2006-01-23 10:30:00,45.35,45.35,45.11,45.2,116800.0,36.4625,36.4625,36.2696,36.3419,116800.0
2006-01-23 11:00:00,45.2,45.26,45.17,45.19,65800.0,36.3419,36.3902,36.3178,36.3339,65800.0
2006-01-23 11:30:00,45.18,45.3,45.17,45.22,99400.0,36.3258,36.4223,36.3178,36.358,99400.0
2006-01-23 12:00:00,45.22,45.26,44.72,44.8,129900.0,36.358,36.3902,35.956,36.0203,129900.0
2006-01-23 12:30:00,44.81,45.14,44.78,45.1,93600.0,36.0284,36.2937,36.0042,36.2615,93600.0
2006-01-23 13:00:00,45.08,45.29,45.07,45.25,84500.0,36.2454,36.4143,36.2374,36.3821,84500.0
2006-01-23 13:30:00,45.24,45.33,45.18,45.2,88900.0,36.3741,36.4465,36.3258,36.3419,88900.0
2006-01-23 14:00:00,45.2,45.2,44.87,45.04,88600.0,36.3419,36.3419,36.0766,36.2133,88600.0
2006-01-23 14:30:00,45.05,45.16,44.98,45.15,86800.0,36.2213,36.3098,36.165,36.3017,86800.0
2006-01-23 15:00:00,45.17,45.19,45.0,45.03,109000.0,36.3178,36.3339,36.1811,36.2052,109000.0
2006-01-23 15:30:00,45.03,45.07,44.91,44.99,115100.0,36.2052,36.2374,36.1088,36.1731,115100.0
2006-01-24 09:30:00,44.72,44.9,44.58,44.67,219200.0,35.956,36.1007,35.8434,35.9158,219200.0
2006-01-24 10:00:00,44.66,44.67,44.45,44.55,188500.0,35.9078,35.9158,35.7389,35.8193,188500.0
2006-01-24 10:30:00,44.56,44.59,44.15,44.23,237200.0,35.8274,35.8515,35.4977,35.562,237200.0
2006-01-24 11:00:00,44.23,44.23,43.93,44.06,350000.0,35.562,35.562,35.3208,35.4253,350000.0
2006-01-24 11:30:00,44.06,44.07,43.8,44.06,261100.0,35.4253,35.4334,35.2163,35.4253,261100.0
2006-01-24 12:00:00,44.06,44.1,43.88,43.94,115200.0,35.4253,35.4575,35.2806,35.3289,115200.0
2006-01-24 12:30:00,43.94,44.02,43.91,43.96,263800.0,35.3289,35.3932,35.3047,35.3449,263800.0
2006-01-24 13:00:00,43.96,44.2,43.9,44.2,315100.0,35.3449,35.5379,35.2967,35.5379,315100.0
2006-01-24 13:30:00,44.17,44.23,44.06,44.16,134300.0,35.5138,35.562,35.4253,35.5057,134300.0
2006-01-24 14:00:00,44.16,44.3,44.12,44.14,132800.0,35.5057,35.6183,35.4736,35.4897,132800.0
2006-01-24 14:30:00,44.15,44.15,44.0,44.0,133200.0,35.4977,35.4977,35.3771,35.3771,133200.0
2006-01-24 15:00:00,44.0,44.07,43.91,44.03,237900.0,35.3771,35.4334,35.3047,35.4012,237900.0
2006-01-24 15:30:00,44.03,44.16,43.98,44.07,469000.0,35.4012,35.5057,35.361,35.4334,469000.0
2006-01-25 09:30:00,44.35,44.4,44.09,44.23,127900.0,35.6585,35.6987,35.4495,35.562,127900.0
2006-01-25 10:00:00,44.24,44.27,44.06,44.14,120900.0,35.5701,35.5942,35.4253,35.4897,120900.0
2006-01-25 10:30:00,44.1,44.3,44.08,44.3,151000.0,35.4575,35.6183,35.4414,35.6183,151000.0
2006-01-25 11:00:00,44.29,44.39,44.05,44.13,123400.0,35.6103,35.6907,35.4173,35.4816,123400.0
2006-01-25 11:30:00,44.09,44.11,43.87,44.03,230700.0,35.4495,35.4655,35.2726,35.4012,230700.0
2006-01-25 12:00:00,44.02,44.09,43.95,44.03,144500.0,35.3932,35.4495,35.3369,35.4012,144500.0
2006-01-25 12:30:00,44.03,44.15,44.0,44.11,75200.0,35.4012,35.4977,35.3771,35.4655,75200.0
2006-01-25 13:00:00,44.11,44.17,43.97,43.98,61800.0,35.4655,35.5138,35.353,35.361,61800.0
2006-01-25 13:30:00,43.98,44.05,43.95,44.03,118900.0,35.361,35.4173,35.3369,35.4012,118900.0
2006-01-25 14:00:00,44.01,44.1,43.97,44.01,117100.0,35.3851,35.4575,35.353,35.3851,117100.0
2006-01-25 14:30:00,44.01,44.09,43.99,44.01,126300.0,35.3851,35.4495,35.3691,35.3851,126300.0
2006-01-25 15:00:00,44.01,44.07,43.96,44.04,207200.0,35.3851,35.4334,35.3449,35.4093,207200.0
2006-01-25 15:30:00,44.05,44.11,43.97,44.06,253200.0,35.4173,35.4655,35.353,35.4253,253200.0
2006-01-26 09:30:00,44.65,44.9,44.55,44.9,146500.0,35.8997,36.1007,35.8193,36.1007,146500.0
2006-01-26 10:00:00,44.9,45.05,44.73,44.89,93800.0,36.1007,36.2213,35.964,36.0927,93800.0
2006-01-26 10:30:00,44.89,44.89,44.65,44.75,124100.0,36.0927,36.0927,35.8997,35.9801,124100.0
2006-01-26 11:00:00,44.71,44.8,44.3,44.35,180600.0,35.948,36.0203,35.6183,35.6585,180600.0
2006-01-26 11:30:00,44.35,44.49,44.19,44.35,145800.0,35.6585,35.7711,35.5299,35.6585,145800.0
2006-01-26 12:00:00,44.35,44.4,44.14,44.31,197700.0,35.6585,35.6987,35.4897,35.6263,197700.0
2006-01-26 12:30:00,44.31,44.33,44.05,44.18,223000.0,35.6263,35.6424,35.4173,35.5218,223000.0
2006-01-26 13:00:00,44.2,44.27,44.09,44.17,165300.0,35.5379,35.5942,35.4495,35.5138,165300.0
2006-01-26 13:30:00,44.18,44.25,44.14,44.16,88800.0,35.5218,35.5781,35.4897,35.5057,88800.0
2006-01-26 14:00:00,44.16,44.25,44.02,44.08,144900.0,35.5057,35.5781,35.3932,35.4414,144900.0
2006-01-26 14:30:00,44.08,44.18,43.95,44.16,174900.0,35.4414,35.5218,35.3369,35.5057,174900.0
2006-01-26 15:00:00,44.14,44.46,44.14,44.37,192100.0,35.4897,35.7469,35.4897,35.6746,192100.0
2006-01-26 15:30:00,44.41,44.44,44.22,44.39,198400.0,35.7067,35.7309,35.554,35.6907,198400.0
2006-01-27 09:30:00,47.33,49.15,47.33,49.0,1340800.0,38.0545,39.5178,38.0545,39.3972,1340800.0
2006-01-27 10:00:00,49.0,49.83,48.9,49.5,1060300.0,39.3972,40.0646,39.3168,39.7992,1060300.0
2006-01-27 10:30:00,49.49,50.08,49.47,49.89,1042800.0,39.7912,40.2656,39.7751,40.1128,1042800.0
2006-01-27 11:00:00,49.9,49.97,49.2,49.57,626600.0,40.1208,40.1771,39.558,39.8555,626600.0
2006-01-27 11:30:00,49.57,49.66,49.1,49.39,372600.0,39.8555,39.9279,39.4776,39.7108,372600.0
2006-01-27 12:00:00,49.38,49.48,49.22,49.3,142200.0,39.7028,39.7832,39.5741,39.6384,142200.0
2006-01-27 12:30:00,49.3,49.42,49.19,49.37,153900.0,39.6384,39.7349,39.55,39.6947,153900.0
2006-01-27 13:00:00,49.37,49.41,49.1,49.38,333400.0,39.6947,39.7269,39.4776,39.7028,333400.0
2006-01-27 13:30:00,49.36,49.4,49.16,49.21,232000.0,39.6867,39.7188,39.5259,39.5661,232000.0
2006-01-27 14:00:00,49.21,49.65,49.21,49.61,167500.0,39.5661,39.9198,39.5661,39.8877,167500.0
2006-01-27 14:30:00,49.61,49.66,49.47,49.64,200200.0,39.8877,39.9279,39.7751,39.9118,200200.0
2006-01-27 15:00:00,49.67,50.5,49.59,50.02,465100.0,39.9359,40.6033,39.8716,40.2173,465100.0
2006-01-27 15:30:00,50.01,50.55,49.75,50.34,695000.0,40.2093,40.6435,40.0002,40.4746,695000.0
2006-01-30 09:30:00,50.33,50.9,50.1,50.62,456300.0,40.4666,40.9249,40.2816,40.6997,456300.0
2006-01-30 10:00:00,50.6,50.6,50.02,50.33,301900.0,40.6837,40.6837,40.2173,40.4666,301900.0
2006-01-30 10:30:00,50.32,50.4,50.18,50.4,130200.0,40.4585,40.5229,40.346,40.5229,130200.0
2006-01-30 11:00:00,50.38,50.41,50.22,50.3,117200.0,40.5068,40.5309,40.3781,40.4425,117200.0
2006-01-30 11:30:00,50.31,50.45,50.19,50.19,168300.0,40.4505,40.5631,40.354,40.354,168300.0
2006-01-30 12:00:00,50.22,50.37,50.14,50.35,148800.0,40.3781,40.4987,40.3138,40.4827,148800.0
2006-01-30 12:30:00,50.36,50.36,50.1,50.16,130000.0,40.4907,40.4907,40.2816,40.3299,130000.0
2006-01-30 13:00:00,50.13,50.19,49.8,50.14,190100.0,40.3058,40.354,40.0404,40.3138,190100.0
2006-01-30 13:30:00,50.14,50.17,50.07,50.15,105300.0,40.3138,40.3379,40.2575,40.3219,105300.0
2006-01-30 14:00:00,50.15,50.2,50.08,50.17,153000.0,40.3219,40.3621,40.2656,40.3379,153000.0
2006-01-30 14:30:00,50.16,50.2,50.03,50.08,182200.0,40.3299,40.3621,40.2254,40.2656,182200.0
2006-01-30 15:00:00,50.09,50.1,49.73,49.83,309600.0,40.2736,40.2816,39.9842,40.0646,309600.0
2006-01-30 15:30:00,49.84,50.2,49.8,50.14,448100.0,40.0726,40.3621,40.0404,40.3138,448100.0
2006-01-31 09:30:00,49.43,50.16,49.43,49.99,276900.0,39.743,40.3299,39.743,40.1932,276900.0
2006-01-31 10:00:00,49.96,50.05,49.85,49.91,203100.0,40.1691,40.2414,40.0806,40.1289,203100.0
2006-01-31 10:30:00,49.92,49.92,49.67,49.78,111800.0,40.1369,40.1369,39.9359,40.0244,111800.0
2006-01-31 11:00:00,49.73,49.79,49.68,49.76,83700.0,39.9842,40.0324,39.944,40.0083,83700.0
2006-01-31 11:30:00,49.76,49.8,49.61,49.69,158600.0,40.0083,40.0404,39.8877,39.952,158600.0
2006-01-31 12:00:00,49.72,49.72,49.6,49.72,100900.0,39.9761,39.9761,39.8796,39.9761,100900.0
2006-01-31 12:30:00,49.72,49.79,49.59,49.66,124200.0,39.9761,40.0324,39.8716,39.9279,124200.0
2006-01-31 13:00:00,49.65,49.71,49.61,49.68,80100.0,39.9198,39.9681,39.8877,39.944,80100.0
2006-01-31 13:30:00,49.67,49.87,49.55,49.81,98800.0,39.9359,40.0967,39.8394,40.0485,98800.0
2006-01-31 14:00:00,49.82,49.99,49.69,49.86,177200.0,40.0565,40.1932,39.952,40.0887,177200.0
2006-01-31 14:30:00,49.86,49.97,49.8,49.92,129500.0,40.0887,40.1771,40.0404,40.1369,129500.0
2006-01-31 15:00:00,49.92,50.05,49.83,49.99,194500.0,40.1369,40.2414,40.0646,40.1932,194500.0
2006-01-31 15:30:00,50.0,50.05,49.75,49.9,221800.0,40.2012,40.2414,40.0002,40.1208,221800.0
2006-02-01 09:30:00,49.73,50.0,49.47,49.47,162500.0,39.9842,40.2012,39.7751,39.7751,162500.0
2006-02-01 10:00:00,49.47,49.49,48.93,49.04,363600.0,39.7751,39.7912,39.3409,39.4294,363600.0
2006-02-01 10:30:00,49.02,49.03,48.75,48.97,279500.0,39.4133,39.4213,39.1962,39.3731,279500.0
2006-02-01 11:00:00,48.97,49.11,48.42,48.45,196800.0,39.3731,39.4857,38.9309,38.955,196800.0
2006-02-01 11:30:00,48.45,48.6,48.24,48.47,335900.0,38.955,39.0756,38.7862,38.9711,335900.0
2006-02-01 12:00:00,48.49,48.67,48.42,48.54,218100.0,38.9872,39.1319,38.9309,39.0274,218100.0
2006-02-01 12:30:00,48.55,48.73,48.51,48.59,80400.0,39.0354,39.1801,39.0032,39.0676,80400.0
2006-02-01 13:00:00,48.59,48.64,48.5,48.63,193000.0,39.0676,39.1078,38.9952,39.0997,193000.0
2006-02-01 13:30:00,48.63,48.84,48.57,48.76,141400.0,39.0997,39.2686,39.0515,39.2043,141400.0
2006-02-01 14:00:00,48.76,48.86,48.63,48.75,138500.0,39.2043,39.2847,39.0997,39.1962,138500.0
2006-02-01 14:30:00,48.76,48.96,48.68,48.69,154800.0,39.2043,39.3651,39.1399,39.148,154800.0
2006-02-01 15:00:00,48.69,48.76,48.47,48.48,149100.0,39.148,39.2043,38.9711,38.9791,149100.0
2006-02-01 15:30:00,48.48,48.72,48.45,48.48,196700.0,38.9791,39.1721,38.955,38.9791,196700.0
2006-02-02 09:30:00,48.25,48.42,47.99,48.13,198600.0,38.7942,38.9309,38.5852,38.6977,198600.0
2006-02-02 10:00:00,48.13,48.21,48.04,48.18,119200.0,38.6977,38.762,38.6254,38.7379,119200.0
2006-02-02 10:30:00,48.18,48.27,48.05,48.15,163100.0,38.7379,38.8103,38.6334,38.7138,163100.0
2006-02-02 11:00:00,48.15,48.21,47.85,47.89,183500.0,38.7138,38.762,38.4726,38.5048,183500.0
2006-02-02 11:30:00,47.89,47.92,47.7,47.77,174700.0,38.5048,38.5289,38.352,38.4083,174700.0
2006-02-02 12:00:00,47.74,48.02,47.74,47.9,80100.0,38.3842,38.6093,38.3842,38.5128,80100.0
2006-02-02 12:30:00,47.91,48.19,47.91,48.06,53100.0,38.5208,38.746,38.5208,38.6414,53100.0
2006-02-02 13:00:00,48.07,48.25,48.01,48.1,46100.0,38.6495,38.7942,38.6012,38.6736,46100.0
2006-02-02 13:30:00,48.08,48.28,48.05,48.23,64200.0,38.6575,38.8183,38.6334,38.7781,64200.0
2006-02-02 14:00:00,48.22,48.33,48.07,48.1,69100.0,38.7701,38.8585,38.6495,38.6736,69100.0
2006-02-02 14:30:00,48.1,48.25,48.01,48.03,82600.0,38.6736,38.7942,38.6012,38.6173,82600.0
2006-02-02 15:00:00,48.02,48.88,47.83,47.94,176100.0,38.6093,39.3007,38.4565,38.545,176100.0
2006-02-02 15:30:00,47.95,47.97,47.81,47.86,169200.0,38.553,38.5691,38.4404,38.4806,169200.0
2006-02-03 09:30:00,47.8,48.04,47.56,47.66,141200.0,38.4324,38.6254,38.2394,38.3198,141200.0
2006-02-03 10:00:00,47.69,47.95,47.55,47.69,116900.0,38.3439,38.553,38.2314,38.3439,116900.0
2006-02-03 10:30:00,47.73,47.88,47.52,47.7,76500.0,38.3761,38.4967,38.2073,38.352,76500.0
2006-02-03 11:00:00,47.7,47.74,47.46,47.49,58800.0,38.352,38.3842,38.159,38.1831,58800.0
2006-02-03 11:30:00,47.46,47.6,47.36,47.57,71300.0,38.159,38.2716,38.0786,38.2475,71300.0
2006-02-03 12:00:00,47.56,47.65,47.45,47.62,61500.0,38.2394,38.3118,38.151,38.2877,61500.0
2006-02-03 12:30:00,47.65,47.77,47.56,47.59,70200.0,38.3118,38.4083,38.2394,38.2635,70200.0
2006-02-03 13:00:00,47.6,47.89,47.6,47.82,93100.0,38.2716,38.5048,38.2716,38.4485,93100.0
2006-02-03 13:30:00,47.82,47.9,47.62,47.66,54500.0,38.4485,38.5128,38.2877,38.3198,54500.0
2006-02-03 14:00:00,47.65,47.67,47.33,47.41,140400.0,38.3118,38.3279,38.0545,38.1188,140400.0
2006-02-03 14:30:00,47.4,47.45,47.2,47.21,113900.0,38.1108,38.151,37.95,37.958,113900.0
2006-02-03 15:00:00,47.22,47.4,47.2,47.24,104500.0,37.9661,38.1108,37.95,37.9821,104500.0
2006-02-03 15:30:00,47.23,47.24,46.97,47.1,249100.0,37.9741,37.9821,37.7651,37.8696,249100.0
2006-02-06 09:30:00,46.95,46.98,46.6,46.81,140700.0,37.749,37.7731,37.4676,37.6364,140700.0
2006-02-06 10:00:00,46.83,47.2,46.81,46.83,134700.0,37.6525,37.95,37.6364,37.6525,134700.0
2006-02-06 10:30:00,46.83,46.89,46.77,46.78,78600.0,37.6525,37.7007,37.6042,37.6123,78600.0
2006-02-06 11:00:00,46.79,46.97,46.79,46.83,66300.0,37.6203,37.7651,37.6203,37.6525,66300.0
2006-02-06 11:30:00,46.83,46.89,46.77,46.8,54700.0,37.6525,37.7007,37.6042,37.6284,54700.0
2006-02-06 12:00:00,46.81,46.89,46.68,46.87,65100.0,37.6364,37.7007,37.5319,37.6846,65100.0
2006-02-06 12:30:00,46.87,46.88,46.76,46.83,82200.0,37.6846,37.6927,37.5962,37.6525,82200.0
2006-02-06 13:00:00,46.83,46.91,46.71,46.76,52100.0,37.6525,37.7168,37.556,37.5962,52100.0
2006-02-06 13:30:00,46.76,46.91,46.75,46.78,73200.0,37.5962,37.7168,37.5882,37.6123,73200.0
2006-02-06 14:00:00,46.83,46.83,46.73,46.8,50500.0,37.6525,37.6525,37.5721,37.6284,50500.0
2006-02-06 14:30:00,46.8,46.93,46.76,46.84,93900.0,37.6284,37.7329,37.5962,37.6605,93900.0
2006-02-06 15:00:00,46.83,46.91,46.78,46.79,68100.0,37.6525,37.7168,37.6123,37.6203,68100.0
2006-02-06 15:30:00,46.79,46.95,46.71,46.85,129600.0,37.6203,37.749,37.556,37.6686,129600.0
2006-02-07 09:30:00,47.15,48.18,47.15,48.15,446300.0,37.9098,38.7379,37.9098,38.7138,446300.0
2006-02-07 10:00:00,48.08,48.13,47.51,47.54,125000.0,38.6575,38.6977,38.1992,38.2233,125000.0
2006-02-07 10:30:00,47.53,47.59,47.04,47.08,155100.0,38.2153,38.2635,37.8213,37.8535,155100.0
2006-02-07 11:00:00,47.06,47.27,47.02,47.25,78100.0,37.8374,38.0063,37.8053,37.9902,78100.0
2006-02-07 11:30:00,47.26,47.43,47.23,47.31,87300.0,37.9982,38.1349,37.9741,38.0384,87300.0
2006-02-07 12:00:00,47.31,47.36,47.09,47.18,110400.0,38.0384,38.0786,37.8615,37.9339,110400.0
2006-02-07 12:30:00,47.16,47.32,47.09,47.2,56600.0,37.9178,38.0465,37.8615,37.95,56600.0
2006-02-07 13:00:00,47.2,47.2,47.0,47.02,88200.0,37.95,37.95,37.7892,37.8053,88200.0
2006-02-07 13:30:00,47.01,47.18,47.0,47.04,92400.0,37.7972,37.9339,37.7892,37.8213,92400.0
2006-02-07 14:00:00,47.03,47.27,46.97,47.2,129900.0,37.8133,38.0063,37.7651,37.95,129900.0
2006-02-07 14:30:00,47.21,47.33,46.88,47.02,117700.0,37.958,38.0545,37.6927,37.8053,117700.0
2006-02-07 15:00:00,47.02,47.07,46.93,46.94,112700.0,37.8053,37.8455,37.7329,37.7409,112700.0
2006-02-07 15:30:00,46.96,47.32,46.9,47.26,339000.0,37.757,38.0465,37.7088,37.9982,339000.0
2006-02-08 09:30:00,47.47,47.58,47.16,47.42,185900.0,38.1671,38.2555,37.9178,38.1269,185900.0
2006-02-08 10:00:00,47.43,47.81,47.4,47.81,117900.0,38.1349,38.4404,38.1108,38.4404,117900.0
2006-02-08 10:30:00,47.81,47.98,47.45,47.51,109100.0,38.4404,38.5771,38.151,38.1992,109100.0
2006-02-08 11:00:00,47.5,47.59,47.31,47.35,74300.0,38.1912,38.2635,38.0384,38.0706,74300.0
2006-02-08 11:30:00,47.34,47.34,47.14,47.26,145100.0,38.0625,38.0625,37.9017,37.9982,145100.0
2006-02-08 12:00:00,47.26,47.45,47.21,47.44,89700.0,37.9982,38.151,37.958,38.1429,89700.0
2006-02-08 12:30:00,47.43,47.5,47.4,47.45,56500.0,38.1349,38.1912,38.1108,38.151,56500.0
2006-02-08 13:00:00,47.45,47.65,47.42,47.58,115000.0,38.151,38.3118,38.1269,38.2555,115000.0
2006-02-08 13:30:00,47.59,47.64,47.53,47.64,60300.0,38.2635,38.3037,38.2153,38.3037,60300.0
2006-02-08 14:00:00,47.61,47.67,47.37,47.44,61500.0,38.2796,38.3279,38.0867,38.1429,61500.0
2006-02-08 14:30:00,47.44,47.65,47.37,47.59,57100.0,38.1429,38.3118,38.0867,38.2635,57100.0
2006-02-08 15:00:00,47.59,47.9,47.57,47.88,101500.0,38.2635,38.5128,38.2475,38.4967,101500.0
2006-02-08 15:30:00,47.88,48.0,47.78,47.93,254700.0,38.4967,38.5932,38.4163,38.5369,254700.0
2006-02-09 09:30:00,48.0,48.0,47.39,47.86,142700.0,38.5932,38.5932,38.1027,38.4806,142700.0
2006-02-09 10:00:00,47.88,48.07,47.76,47.86,109000.0,38.4967,38.6495,38.4002,38.4806,109000.0
2006-02-09 10:30:00,47.86,47.92,47.48,47.6,135300.0,38.4806,38.5289,38.1751,38.2716,135300.0
2006-02-09 11:00:00,47.62,47.89,47.62,47.83,87700.0,38.2877,38.5048,38.2877,38.4565,87700.0
2006-02-09 11:30:00,47.83,47.94,47.66,47.92,85300.0,38.4565,38.545,38.3198,38.5289,85300.0
2006-02-09 12:00:00,47.94,48.03,47.85,47.92,57200.0,38.545,38.6173,38.4726,38.5289,57200.0
2006-02-09 12:30:00,47.89,48.01,47.89,47.89,68000.0,38.5048,38.6012,38.5048,38.5048,68000.0
2006-02-09 13:00:00,47.91,48.0,47.84,47.93,69400.0,38.5208,38.5932,38.4646,38.5369,69400.0
2006-02-09 13:30:00,47.93,48.21,47.88,48.17,143300.0,38.5369,38.762,38.4967,38.7299,143300.0
2006-02-09 14:00:00,48.16,48.22,47.92,48.05,95000.0,38.7218,38.7701,38.5289,38.6334,95000.0
2006-02-09 14:30:00,48.02,48.19,48.01,48.17,73600.0,38.6093,38.746,38.6012,38.7299,73600.0
2006-02-09 15:00:00,48.17,48.2,48.06,48.17,101200.0,38.7299,38.754,38.6414,38.7299,101200.0
2006-02-09 15:30:00,48.15,48.17,47.75,47.75,150000.0,38.7138,38.7299,38.3922,38.3922,150000.0
2006-02-10 09:30:00,48.1,48.11,47.89,47.89,70800.0,38.6736,38.6816,38.5048,38.5048,70800.0
2006-02-10 10:00:00,47.9,47.94,47.51,47.61,71700.0,38.5128,38.545,38.1992,38.2796,71700.0
2006-02-10 10:30:00,47.6,47.61,47.3,47.39,97300.0,38.2716,38.2796,38.0304,38.1027,97300.0
2006-02-10 11:00:00,47.39,47.51,47.27,47.28,68200.0,38.1027,38.1992,38.0063,38.0143,68200.0
2006-02-10 11:30:00,47.26,47.45,47.22,47.41,29400.0,37.9982,38.151,37.9661,38.1188,29400.0
2006-02-10 12:00:00,47.4,47.5,47.37,47.37,101800.0,38.1108,38.1912,38.0867,38.0867,101800.0
2006-02-10 12:30:00,47.37,47.46,47.36,47.44,43000.0,38.0867,38.159,38.0786,38.1429,43000.0
2006-02-10 13:00:00,47.44,47.5,47.38,47.42,36900.0,38.1429,38.1912,38.0947,38.1269,36900.0
2006-02-10 13:30:00,47.39,47.48,47.38,47.42,25500.0,38.1027,38.1751,38.0947,38.1269,25500.0
2006-02-10 14:00:00,47.43,47.55,47.31,47.4,40100.0,38.1349,38.2314,38.0384,38.1108,40100.0
2006-02-10 14:30:00,47.39,47.63,47.28,47.5,103400.0,38.1027,38.2957,38.0143,38.1912,103400.0
2006-02-10 15:00:00,47.53,47.81,47.52,47.66,56900.0,38.2153,38.4404,38.2073,38.3198,56900.0
2006-02-10 15:30:00,47.66,47.7,47.55,47.66,72000.0,38.3198,38.352,38.2314,38.3198,72000.0
2006-02-13 09:30:00,47.36,47.56,47.28,47.33,97500.0,38.0786,38.2394,38.0143,38.0545,97500.0
2006-02-13 10:00:00,47.28,47.33,47.15,47.23,48200.0,38.0143,38.0545,37.9098,37.9741,48200.0
2006-02-13 10:30:00,47.24,47.42,47.18,47.28,37000.0,37.9821,38.1269,37.9339,38.0143,37000.0
2006-02-13 11:00:00,47.28,47.48,47.23,47.46,61700.0,38.0143,38.1751,37.9741,38.159,61700.0
2006-02-13 11:30:00,47.47,47.48,47.35,47.42,32900.0,38.1671,38.1751,38.0706,38.1269,32900.0
2006-02-13 12:00:00,47.42,47.47,47.32,47.41,34600.0,38.1269,38.1671,38.0465,38.1188,34600.0
2006-02-13 12:30:00,47.39,47.41,47.24,47.35,38900.0,38.1027,38.1188,37.9821,38.0706,38900.0
2006-02-13 13:00:00,47.34,47.37,47.21,47.25,55100.0,38.0625,38.0867,37.958,37.9902,55100.0
2006-02-13 13:30:00,47.26,47.37,47.14,47.28,48600.0,37.9982,38.0867,37.9017,38.0143,48600.0
2006-02-13 14:00:00,47.27,47.39,47.25,47.38,38400.0,38.0063,38.1027,37.9902,38.0947,38400.0
2006-02-13 14:30:00,47.38,47.4,47.05,47.08,63200.0,38.0947,38.1108,37.8294,37.8535,63200.0
2006-02-13 15:00:00,47.07,47.32,47.02,47.15,88900.0,37.8455,38.0465,37.8053,37.9098,88900.0
2006-02-13 15:30:00,47.19,47.38,47.18,47.31,100300.0,37.9419,38.0947,37.9339,38.0384,100300.0
2006-02-14 09:30:00,47.4,47.5,47.28,47.45,77900.0,38.1108,38.1912,38.0143,38.151,77900.0
2006-02-14 10:00:00,47.43,47.54,47.26,47.36,90100.0,38.1349,38.2233,37.9982,38.0786,90100.0
2006-02-14 10:30:00,47.39,47.4,47.19,47.37,83000.0,38.1027,38.1108,37.9419,38.0867,83000.0
2006-02-14 11:00:00,47.37,47.62,47.31,47.52,74000.0,38.0867,38.2877,38.0384,38.2073,74000.0
2006-02-14 11:30:00,47.53,47.79,47.33,47.77,86500.0,38.2153,38.4244,38.0545,38.4083,86500.0
2006-02-14 12:00:00,47.75,47.95,47.5,47.5,107800.0,38.3922,38.553,38.1912,38.1912,107800.0
2006-02-14 12:30:00,47.5,47.94,47.38,47.9,52700.0,38.1912,38.545,38.0947,38.5128,52700.0
2006-02-14 13:00:00,47.92,47.94,47.83,47.87,42700.0,38.5289,38.545,38.4565,38.4887,42700.0
2006-02-14 13:30:00,47.87,47.89,47.78,47.86,37400.0,38.4887,38.5048,38.4163,38.4806,37400.0
2006-02-14 14:00:00,47.86,48.06,47.8,47.82,119800.0,38.4806,38.6414,38.4324,38.4485,119800.0
2006-02-14 14:30:00,47.88,47.98,47.63,47.74,86500.0,38.4967,38.5771,38.2957,38.3842,86500.0
2006-02-14 15:00:00,47.73,47.79,47.65,47.75,112600.0,38.3761,38.4244,38.3118,38.3922,112600.0
2006-02-14 15:30:00,47.74,47.88,47.64,47.79,129000.0,38.3842,38.4967,38.3037,38.4244,129000.0
2006-02-15 09:30:00,47.88,47.88,47.37,47.56,94200.0,38.4967,38.4967,38.0867,38.2394,94200.0
2006-02-15 10:00:00,47.55,48.14,47.33,48.0,83900.0,38.2314,38.7058,38.0545,38.5932,83900.0
2006-02-15 10:30:00,48.03,48.12,47.82,48.02,65300.0,38.6173,38.6897,38.4485,38.6093,65300.0
2006-02-15 11:00:00,48.03,48.03,47.68,47.71,54000.0,38.6173,38.6173,38.3359,38.36,54000.0
2006-02-15 11:30:00,47.71,47.8,47.61,47.69,68400.0,38.36,38.4324,38.2796,38.3439,68400.0
2006-02-15 12:00:00,47.69,47.75,47.58,47.68,25200.0,38.3439,38.3922,38.2555,38.3359,25200.0
2006-02-15 12:30:00,47.7,47.71,47.49,47.58,36500.0,38.352,38.36,38.1831,38.2555,36500.0
2006-02-15 13:00:00,47.54,47.72,47.53,47.61,45400.0,38.2233,38.3681,38.2153,38.2796,45400.0
2006-02-15 13:30:00,47.58,47.77,47.55,47.64,67100.0,38.2555,38.4083,38.2314,38.3037,67100.0
2006-02-15 14:00:00,47.65,47.68,47.48,47.63,108100.0,38.3118,38.3359,38.1751,38.2957,108100.0
2006-02-15 14:30:00,47.64,47.8,47.64,47.72,74000.0,38.3037,38.4324,38.3037,38.3681,74000.0
2006-02-15 15:00:00,47.72,47.84,47.58,47.79,65800.0,38.3681,38.4646,38.2555,38.4244,65800.0
2006-02-15 15:30:00,47.81,47.87,47.73,47.81,83600.0,38.4404,38.4887,38.3761,38.4404,83600.0
2006-02-16 09:30:00,47.9,48.11,47.69,47.69,79400.0,38.5128,38.6816,38.3439,38.3439,79400.0
2006-02-16 10:00:00,47.78,47.89,47.7,47.83,39400.0,38.4163,38.5048,38.352,38.4565,39400.0
2006-02-16 10:30:00,47.81,48.0,47.64,47.91,53100.0,38.4404,38.5932,38.3037,38.5208,53100.0
2006-02-16 11:00:00,47.94,48.0,47.87,47.99,67200.0,38.545,38.5932,38.4887,38.5852,67200.0
2006-02-16 11:30:00,47.99,48.11,47.87,48.11,66700.0,38.5852,38.6816,38.4887,38.6816,66700.0
2006-02-16 12:00:00,48.12,48.34,48.08,48.34,62100.0,38.6897,38.8666,38.6575,38.8666,62100.0
2006-02-16 12:30:00,48.33,48.43,48.21,48.36,78700.0,38.8585,38.9389,38.762,38.8826,78700.0
2006-02-16 13:00:00,48.38,48.39,48.14,48.15,63000.0,38.8987,38.9068,38.7058,38.7138,63000.0
2006-02-16 13:30:00,48.14,48.22,48.0,48.17,80100.0,38.7058,38.7701,38.5932,38.7299,80100.0
2006-02-16 14:00:00,48.17,48.2,48.02,48.13,52900.0,38.7299,38.754,38.6093,38.6977,52900.0
2006-02-16 14:30:00,48.13,48.18,48.0,48.1,96300.0,38.6977,38.7379,38.5932,38.6736,96300.0
2006-02-16 15:00:00,48.11,48.15,48.03,48.1,68400.0,38.6816,38.7138,38.6173,38.6736,68400.0
2006-02-16 15:30:00,48.1,48.4,48.09,48.24,110400.0,38.6736,38.9148,38.6656,38.7862,110400.0
2006-02-17 09:30:00,48.1,48.35,47.92,48.32,205500.0,38.6736,38.8746,38.5289,38.8505,205500.0
2006-02-17 10:00:00,48.33,48.36,48.0,48.02,68600.0,38.8585,38.8826,38.5932,38.6093,68600.0
2006-02-17 10:30:00,48.02,48.16,48.02,48.13,37000.0,38.6093,38.7218,38.6093,38.6977,37000.0
2006-02-17 11:00:00,48.15,48.34,48.13,48.23,74000.0,38.7138,38.8666,38.6977,38.7781,74000.0
2006-02-17 11:30:00,48.23,48.26,48.2,48.21,27600.0,38.7781,38.8022,38.754,38.762,27600.0
2006-02-17 12:00:00,48.22,48.48,48.22,48.37,67000.0,38.7701,38.9791,38.7701,38.8907,67000.0
2006-02-17 12:30:00,48.38,48.45,48.33,48.42,41300.0,38.8987,38.955,38.8585,38.9309,41300.0
2006-02-17 13:00:00,48.42,48.5,48.35,48.48,60400.0,38.9309,38.9952,38.8746,38.9791,60400.0
2006-02-17 13:30:00,48.47,48.61,48.45,48.47,55600.0,38.9711,39.0837,38.955,38.9711,55600.0
2006-02-17 14:00:00,48.51,48.51,48.4,48.48,70500.0,39.0032,39.0032,38.9148,38.9791,70500.0
2006-02-17 14:30:00,48.48,48.51,48.33,48.51,106000.0,38.9791,39.0032,38.8585,39.0032,106000.0
2006-02-17 15:00:00,48.51,48.57,48.33,48.4,96500.0,39.0032,39.0515,38.8585,38.9148,96500.0
2006-02-17 15:30:00,48.42,48.49,48.37,48.39,76900.0,38.9309,38.9872,38.8907,38.9068,76900.0
2006-02-21 09:30:00,48.3,48.31,47.84,48.03,144800.0,38.8344,38.8424,38.4646,38.6173,144800.0
2006-02-21 10:00:00,48.03,48.08,47.5,47.63,89800.0,38.6173,38.6575,38.1912,38.2957,89800.0
2006-02-21 10:30:00,47.61,47.85,47.61,47.72,62100.0,38.2796,38.4726,38.2796,38.3681,62100.0
2006-02-21 11:00:00,47.72,47.75,47.41,47.47,60300.0,38.3681,38.3922,38.1188,38.1671,60300.0
2006-02-21 11:30:00,47.45,47.5,47.01,47.05,80400.0,38.151,38.1912,37.7972,37.8294,80400.0
2006-02-21 12:00:00,47.04,47.2,47.02,47.2,59000.0,37.8213,37.95,37.8053,37.95,59000.0
2006-02-21 12:30:00,47.19,47.22,47.1,47.14,44500.0,37.9419,37.9661,37.8696,37.9017,44500.0
2006-02-21 13:00:00,47.11,47.29,47.11,47.19,53800.0,37.8776,38.0223,37.8776,37.9419,53800.0
2006-02-21 13:30:00,47.18,47.27,47.12,47.14,24700.0,37.9339,38.0063,37.8857,37.9017,24700.0
2006-02-21 14:00:00,47.14,47.23,47.03,47.07,50400.0,37.9017,37.9741,37.8133,37.8455,50400.0
2006-02-21 14:30:00,47.07,47.16,47.0,47.01,48900.0,37.8455,37.9178,37.7892,37.7972,48900.0
2006-02-21 15:00:00,47.02,47.11,46.99,47.03,78200.0,37.8053,37.8776,37.7811,37.8133,78200.0
2006-02-21 15:30:00,47.03,47.14,46.99,47.1,154500.0,37.8133,37.9017,37.7811,37.8696,154500.0
2006-02-22 09:30:00,47.25,47.49,47.05,47.27,115000.0,37.9902,38.1831,37.8294,38.0063,115000.0
2006-02-22 10:00:00,47.25,47.35,47.06,47.29,82700.0,37.9902,38.0706,37.8374,38.0223,82700.0
2006-02-22 10:30:00,47.29,47.31,47.03,47.09,69800.0,38.0223,38.0384,37.8133,37.8615,69800.0
2006-02-22 11:00:00,47.08,47.25,47.07,47.24,71600.0,37.8535,37.9902,37.8455,37.9821,71600.0
2006-02-22 11:30:00,47.21,47.43,47.12,47.16,71100.0,37.958,38.1349,37.8857,37.9178,71100.0
2006-02-22 12:00:00,47.16,47.33,47.11,47.16,55300.0,37.9178,38.0545,37.8776,37.9178,55300.0
2006-02-22 12:30:00,47.22,47.3,47.14,47.22,32700.0,37.9661,38.0304,37.9017,37.9661,32700.0
2006-02-22 13:00:00,47.2,47.25,47.15,47.21,42400.0,37.95,37.9902,37.9098,37.958,42400.0
2006-02-22 13:30:00,47.21,47.21,47.09,47.18,39100.0,37.958,37.958,37.8615,37.9339,39100.0
2006-02-22 14:00:00,47.15,47.24,47.11,47.24,41500.0,37.9098,37.9821,37.8776,37.9821,41500.0
2006-02-22 14:30:00,47.2,47.3,47.18,47.28,70500.0,37.95,38.0304,37.9339,38.0143,70500.0
2006-02-22 15:00:00,47.28,47.37,47.24,47.33,101500.0,38.0143,38.0867,37.9821,38.0545,101500.0
2006-02-22 15:30:00,47.34,47.39,47.2,47.25,173500.0,38.0625,38.1027,37.95,37.9902,173500.0
2006-02-23 09:30:00,47.07,47.13,46.7,46.97,105600.0,37.8455,37.8937,37.548,37.7651,105600.0
2006-02-23 10:00:00,46.96,47.25,46.86,47.02,112600.0,37.757,37.9902,37.6766,37.8053,112600.0
2006-02-23 10:30:00,47.02,47.15,46.97,47.02,54200.0,37.8053,37.9098,37.7651,37.8053,54200.0
2006-02-23 11:00:00,47.01,47.12,46.95,47.06,55600.0,37.7972,37.8857,37.749,37.8374,55600.0
2006-02-23 11:30:00,47.07,47.23,47.06,47.18,55200.0,37.8455,37.9741,37.8374,37.9339,55200.0
2006-02-23 12:00:00,47.17,47.34,47.11,47.3,57900.0,37.9259,38.0625,37.8776,38.0304,57900.0
2006-02-23 12:30:00,47.3,47.4,47.24,47.28,32200.0,38.0304,38.1108,37.9821,38.0143,32200.0
2006-02-23 13:00:00,47.25,47.34,47.22,47.32,76400.0,37.9902,38.0625,37.9661,38.0465,76400.0
2006-02-23 13:30:00,47.33,47.39,47.22,47.25,66200.0,38.0545,38.1027,37.9661,37.9902,66200.0
2006-02-23 14:00:00,47.25,47.27,47.0,47.02,100400.0,37.9902,38.0063,37.7892,37.8053,100400.0
2006-02-23 14:30:00,47.02,47.38,46.95,47.16,96300.0,37.8053,38.0947,37.749,37.9178,96300.0
2006-02-23 15:00:00,47.21,47.21,47.05,47.11,117100.0,37.958,37.958,37.8294,37.8776,117100.0
2006-02-23 15:30:00,47.1,47.23,46.98,47.01,112500.0,37.8696,37.9741,37.7731,37.7972,112500.0
2006-02-24 09:30:00,46.95,47.18,46.5,46.86,222800.0,37.749,37.9339,37.3872,37.6766,222800.0
2006-02-24 10:00:00,46.89,47.02,46.67,46.69,73000.0,37.7007,37.8053,37.5238,37.5399,73000.0
2006-02-24 10:30:00,46.68,47.01,46.62,46.98,63100.0,37.5319,37.7972,37.4836,37.7731,63100.0
2006-02-24 11:00:00,46.97,47.16,46.96,47.14,44000.0,37.7651,37.9178,37.757,37.9017,44000.0
2006-02-24 11:30:00,47.14,47.14,46.95,47.06,29000.0,37.9017,37.9017,37.749,37.8374,29000.0
2006-02-24 12:00:00,47.05,47.19,47.04,47.12,24800.0,37.8294,37.9419,37.8213,37.8857,24800.0
2006-02-24 12:30:00,47.13,47.21,47.1,47.2,27100.0,37.8937,37.958,37.8696,37.95,27100.0
2006-02-24 13:00:00,47.2,47.2,46.85,46.9,78500.0,37.95,37.95,37.6686,37.7088,78500.0
2006-02-24 13:30:00,46.92,47.05,46.9,46.94,38900.0,37.7248,37.8294,37.7088,37.7409,38900.0
2006-02-24 14:00:00,46.95,47.05,46.91,46.91,58000.0,37.749,37.8294,37.7168,37.7168,58000.0
2006-02-24 14:30:00,46.92,47.16,46.91,47.16,39100.0,37.7248,37.9178,37.7168,37.9178,39100.0
2006-02-24 15:00:00,47.15,47.17,46.92,46.97,69900.0,37.9098,37.9259,37.7248,37.7651,69900.0
2006-02-24 15:30:00,46.97,47.01,46.9,46.93,97000.0,37.7651,37.7972,37.7088,37.7329,97000.0
2006-02-27 09:30:00,46.93,47.43,46.92,47.35,111600.0,37.7329,38.1349,37.7248,38.0706,111600.0
2006-02-27 10:00:00,47.35,47.54,47.22,47.33,132500.0,38.0706,38.2233,37.9661,38.0545,132500.0
2006-02-27 10:30:00,47.31,47.31,47.19,47.23,42000.0,38.0384,38.0384,37.9419,37.9741,42000.0
2006-02-27 11:00:00,47.25,47.43,46.95,47.09,109500.0,37.9902,38.1349,37.749,37.8615,109500.0
2006-02-27 11:30:00,47.1,47.24,46.98,47.0,109100.0,37.8696,37.9821,37.7731,37.7892,109100.0
2006-02-27 12:00:00,47.02,47.17,46.89,47.11,39800.0,37.8053,37.9259,37.7007,37.8776,39800.0
2006-02-27 12:30:00,47.1,47.24,47.07,47.21,28300.0,37.8696,37.9821,37.8455,37.958,28300.0
2006-02-27 13:00:00,47.2,47.22,46.77,46.91,118000.0,37.95,37.9661,37.6042,37.7168,118000.0
2006-02-27 13:30:00,46.86,47.05,46.82,47.02,55100.0,37.6766,37.8294,37.6444,37.8053,55100.0
2006-02-27 14:00:00,47.0,47.13,46.97,47.11,83500.0,37.7892,37.8937,37.7651,37.8776,83500.0
2006-02-27 14:30:00,47.09,47.16,46.95,47.04,68700.0,37.8615,37.9178,37.749,37.8213,68700.0
2006-02-27 15:00:00,47.02,47.15,46.87,47.14,128400.0,37.8053,37.9098,37.6846,37.9017,128400.0
2006-02-27 15:30:00,47.14,47.25,47.04,47.11,114000.0,37.9017,37.9902,37.8213,37.8776,114000.0
2006-02-28 09:30:00,46.9,47.01,46.74,46.91,115300.0,37.7088,37.7972,37.5801,37.7168,115300.0
2006-02-28 10:00:00,46.87,46.88,46.52,46.62,65400.0,37.6846,37.6927,37.4032,37.4836,65400.0
2006-02-28 10:30:00,46.65,46.75,46.26,46.27,120600.0,37.5078,37.5882,37.1942,37.2022,120600.0
2006-02-28 11:00:00,46.27,46.3,45.75,46.08,185000.0,37.2022,37.2264,36.7841,37.0495,185000.0
2006-02-28 11:30:00,46.09,46.3,46.08,46.25,151100.0,37.0575,37.2264,37.0495,37.1862,151100.0
2006-02-28 12:00:00,46.24,46.35,45.95,46.05,93400.0,37.1781,37.2666,36.9449,37.0253,93400.0
2006-02-28 12:30:00,46.05,46.13,45.8,46.05,83900.0,37.0253,37.0897,36.8243,37.0253,83900.0
2006-02-28 13:00:00,46.1,46.31,45.92,46.3,71000.0,37.0655,37.2344,36.9208,37.2264,71000.0
2006-02-28 13:30:00,46.3,46.6,46.26,46.43,90000.0,37.2264,37.4676,37.1942,37.3309,90000.0
2006-02-28 14:00:00,46.47,46.65,46.32,46.39,77200.0,37.363,37.5078,37.2424,37.2987,77200.0
2006-02-28 14:30:00,46.37,46.43,46.15,46.28,52600.0,37.2826,37.3309,37.1058,37.2103,52600.0
2006-02-28 15:00:00,46.3,46.49,46.3,46.49,70100.0,37.2264,37.3791,37.2264,37.3791,70100.0
2006-02-28 15:30:00,46.48,46.55,46.23,46.23,129400.0,37.3711,37.4274,37.1701,37.1701,129400.0
2006-03-01 09:30:00,46.19,46.56,45.86,45.95,153200.0,37.1379,37.4354,36.8726,36.9449,153200.0
2006-03-01 10:00:00,45.88,46.02,45.68,45.82,99100.0,36.8887,37.0012,36.7279,36.8404,99100.0
2006-03-01 10:30:00,45.83,46.01,45.66,45.93,66500.0,36.8485,36.9932,36.7118,36.9289,66500.0
2006-03-01 11:00:00,45.93,46.18,45.84,46.11,67300.0,36.9289,37.1299,36.8565,37.0736,67300.0
2006-03-01 11:30:00,46.11,46.19,46.05,46.1,45100.0,37.0736,37.1379,37.0253,37.0655,45100.0
2006-03-01 12:00:00,46.12,46.3,46.12,46.22,32200.0,37.0816,37.2264,37.0816,37.162,32200.0
2006-03-01 12:30:00,46.23,46.39,46.21,46.34,42100.0,37.1701,37.2987,37.154,37.2585,42100.0
2006-03-01 13:00:00,46.35,46.45,46.33,46.42,57700.0,37.2666,37.347,37.2505,37.3228,57700.0
2006-03-01 13:30:00,46.39,46.5,46.39,46.45,52300.0,37.2987,37.3872,37.2987,37.347,52300.0
2006-03-01 14:00:00,46.45,46.49,46.3,46.3,51300.0,37.347,37.3791,37.2264,37.2264,51300.0
2006-03-01 14:30:00,46.33,46.46,46.26,46.4,64400.0,37.2505,37.355,37.1942,37.3068,64400.0
2006-03-01 15:00:00,46.39,46.46,46.3,46.3,76500.0,37.2987,37.355,37.2264,37.2264,76500.0
2006-03-01 15:30:00,46.3,46.45,46.28,46.32,116400.0,37.2264,37.347,37.2103,37.2424,116400.0
2006-03-02 09:30:00,46.15,46.2,45.92,46.11,130500.0,37.1058,37.146,36.9208,37.0736,130500.0
2006-03-02 10:00:00,46.12,46.43,46.09,46.21,66500.0,37.0816,37.3309,37.0575,37.154,66500.0
2006-03-02 10:30:00,46.21,46.21,46.02,46.09,55700.0,37.154,37.154,37.0012,37.0575,55700.0
2006-03-02 11:00:00,46.09,46.21,46.02,46.03,69000.0,37.0575,37.154,37.0012,37.0093,69000.0
2006-03-02 11:30:00,46.06,46.21,46.02,46.14,94600.0,37.0334,37.154,37.0012,37.0977,94600.0
2006-03-02 12:00:00,46.13,46.17,46.06,46.08,57600.0,37.0897,37.1218,37.0334,37.0495,57600.0
2006-03-02 12:30:00,46.06,46.17,46.03,46.06,68200.0,37.0334,37.1218,37.0093,37.0334,68200.0
2006-03-02 13:00:00,46.06,46.06,45.87,45.89,105500.0,37.0334,37.0334,36.8806,36.8967,105500.0
2006-03-02 13:30:00,45.88,46.1,45.86,46.02,52400.0,36.8887,37.0655,36.8726,37.0012,52400.0
2006-03-02 14:00:00,46.02,46.1,45.96,46.04,73700.0,37.0012,37.0655,36.953,37.0173,73700.0
2006-03-02 14:30:00,46.03,46.25,46.03,46.18,46700.0,37.0093,37.1862,37.0093,37.1299,46700.0
2006-03-02 15:00:00,46.2,46.31,46.14,46.16,85600.0,37.146,37.2344,37.0977,37.1138,85600.0
2006-03-02 15:30:00,46.16,46.16,46.07,46.07,110100.0,37.1138,37.1138,37.0414,37.0414,110100.0
2006-03-03 09:30:00,45.87,46.12,45.69,46.02,72300.0,36.8806,37.0816,36.7359,37.0012,72300.0
2006-03-03 10:00:00,46.09,46.24,46.02,46.21,56600.0,37.0575,37.1781,37.0012,37.154,56600.0
2006-03-03 10:30:00,46.2,46.3,46.05,46.1,61100.0,37.146,37.2264,37.0253,37.0655,61100.0
2006-03-03 11:00:00,46.1,46.22,46.07,46.1,45600.0,37.0655,37.162,37.0414,37.0655,45600.0
2006-03-03 11:30:00,46.12,46.34,46.04,46.25,79200.0,37.0816,37.2585,37.0173,37.1862,79200.0
2006-03-03 12:00:00,46.24,46.39,46.18,46.38,46800.0,37.1781,37.2987,37.1299,37.2907,46800.0
2006-03-03 12:30:00,46.4,46.56,46.35,46.56,67900.0,37.3068,37.4354,37.2666,37.4354,67900.0
2006-03-03 13:00:00,46.55,46.59,46.4,46.59,86300.0,37.4274,37.4595,37.3068,37.4595,86300.0
2006-03-03 13:30:00,46.6,46.87,46.55,46.66,101400.0,37.4676,37.6846,37.4274,37.5158,101400.0
2006-03-03 14:00:00,46.65,46.66,46.48,46.51,48000.0,37.5078,37.5158,37.3711,37.3952,48000.0
2006-03-03 14:30:00,46.49,46.56,46.43,46.55,58700.0,37.3791,37.4354,37.3309,37.4274,58700.0
2006-03-03 15:00:00,46.53,46.55,46.4,46.45,79300.0,37.4113,37.4274,37.3068,37.347,79300.0
2006-03-03 15:30:00,46.46,46.52,46.17,46.21,148400.0,37.355,37.4032,37.1218,37.154,148400.0
2006-03-06 09:30:00,46.1,46.39,45.85,45.95,61100.0,37.0655,37.2987,36.8645,36.9449,61100.0
2006-03-06 10:00:00,45.94,46.0,45.72,45.97,55400.0,36.9369,36.9851,36.76,36.961,55400.0
2006-03-06 10:30:00,45.97,46.1,45.95,46.1,44800.0,36.961,37.0655,36.9449,37.0655,44800.0
2006-03-06 11:00:00,46.1,46.16,46.01,46.07,44200.0,37.0655,37.1138,36.9932,37.0414,44200.0
2006-03-06 11:30:00,46.05,46.13,45.94,46.11,43200.0,37.0253,37.0897,36.9369,37.0736,43200.0
2006-03-06 12:00:00,46.04,46.05,45.88,46.02,72300.0,37.0173,37.0253,36.8887,37.0012,72300.0
2006-03-06 12:30:00,46.0,46.02,45.93,45.97,30300.0,36.9851,37.0012,36.9289,36.961,30300.0
2006-03-06 13:00:00,45.97,46.09,45.92,45.94,42600.0,36.961,37.0575,36.9208,36.9369,42600.0
2006-03-06 13:30:00,45.91,45.92,45.78,45.85,72300.0,36.9128,36.9208,36.8083,36.8645,72300.0
2006-03-06 14:00:00,45.84,45.84,45.61,45.7,83900.0,36.8565,36.8565,36.6716,36.7439,83900.0
2006-03-06 14:30:00,45.71,45.77,45.6,45.63,43900.0,36.752,36.8002,36.6635,36.6877,43900.0
2006-03-06 15:00:00,45.61,45.67,45.53,45.63,114300.0,36.6716,36.7198,36.6073,36.6877,114300.0
2006-03-06 15:30:00,45.62,45.65,45.54,45.6,126700.0,36.6796,36.7037,36.6153,36.6635,126700.0
2006-03-07 09:30:00,45.59,45.77,45.26,45.68,85000.0,36.6555,36.8002,36.3902,36.7279,85000.0
2006-03-07 10:00:00,45.71,45.97,45.67,45.89,78100.0,36.752,36.961,36.7198,36.8967,78100.0
2006-03-07 10:30:00,45.89,45.95,45.76,45.8,58200.0,36.8967,36.9449,36.7922,36.8243,58200.0
2006-03-07 11:00:00,45.8,46.05,45.78,45.92,72100.0,36.8243,37.0253,36.8083,36.9208,72100.0
2006-03-07 11:30:00,45.93,45.98,45.76,45.94,81100.0,36.9289,36.9691,36.7922,36.9369,81100.0
2006-03-07 12:00:00,45.96,46.09,45.87,45.95,48400.0,36.953,37.0575,36.8806,36.9449,48400.0
2006-03-07 12:30:00,45.95,45.95,45.75,45.78,36800.0,36.9449,36.9449,36.7841,36.8083,36800.0
2006-03-07 13:00:00,45.75,45.83,45.7,45.72,22700.0,36.7841,36.8485,36.7439,36.76,22700.0
2006-03-07 13:30:00,45.72,45.86,45.69,45.81,29700.0,36.76,36.8726,36.7359,36.8324,29700.0
2006-03-07 14:00:00,45.78,45.82,45.65,45.73,28800.0,36.8083,36.8404,36.7037,36.7681,28800.0
2006-03-07 14:30:00,45.73,45.9,45.61,45.85,42900.0,36.7681,36.9047,36.6716,36.8645,42900.0
2006-03-07 15:00:00,45.86,45.86,45.64,45.7,31700.0,36.8726,36.8726,36.6957,36.7439,31700.0
2006-03-07 15:30:00,45.7,45.87,45.62,45.8,115500.0,36.7439,36.8806,36.6796,36.8243,115500.0
2006-03-08 09:30:00,45.6,45.6,45.15,45.39,135500.0,36.6635,36.6635,36.3017,36.4947,135500.0
2006-03-08 10:00:00,45.36,45.43,45.21,45.28,51800.0,36.4706,36.5269,36.35,36.4062,51800.0
2006-03-08 10:30:00,45.24,45.52,45.23,45.28,39900.0,36.3741,36.5992,36.366,36.4062,39900.0
2006-03-08 11:00:00,45.24,45.39,45.23,45.32,35500.0,36.3741,36.4947,36.366,36.4384,35500.0
2006-03-08 11:30:00,45.33,45.41,45.22,45.29,54500.0,36.4465,36.5108,36.358,36.4143,54500.0
2006-03-08 12:00:00,45.28,45.5,45.28,45.49,27400.0,36.4062,36.5831,36.4062,36.5751,27400.0
2006-03-08 12:30:00,45.49,45.73,45.49,45.68,45000.0,36.5751,36.7681,36.5751,36.7279,45000.0
2006-03-08 13:00:00,45.67,45.74,45.59,45.6,25200.0,36.7198,36.7761,36.6555,36.6635,25200.0
2006-03-08 13:30:00,45.6,45.63,45.42,45.5,29800.0,36.6635,36.6877,36.5188,36.5831,29800.0
2006-03-08 14:00:00,45.52,45.73,45.47,45.65,35400.0,36.5992,36.7681,36.559,36.7037,35400.0
2006-03-08 14:30:00,45.67,45.95,45.67,45.95,51700.0,36.7198,36.9449,36.7198,36.9449,51700.0
2006-03-08 15:00:00,45.95,45.99,45.82,45.96,64800.0,36.9449,36.9771,36.8404,36.953,64800.0
2006-03-08 15:30:00,45.94,45.98,45.84,45.89,82200.0,36.9369,36.9691,36.8565,36.8967,82200.0
2006-03-09 09:30:00,45.9,46.0,45.6,45.77,131500.0,36.9047,36.9851,36.6635,36.8002,131500.0
2006-03-09 10:00:00,45.72,45.72,45.3,45.67,114300.0,36.76,36.76,36.4223,36.7198,114300.0
2006-03-09 10:30:00,45.68,45.92,45.57,45.87,118900.0,36.7279,36.9208,36.6394,36.8806,118900.0
2006-03-09 11:00:00,45.85,45.87,45.68,45.71,36400.0,36.8645,36.8806,36.7279,36.752,36400.0
2006-03-09 11:30:00,45.69,45.76,45.58,45.6,35900.0,36.7359,36.7922,36.6475,36.6635,35900.0
2006-03-09 12:00:00,45.59,45.84,45.5,45.8,59300.0,36.6555,36.8565,36.5831,36.8243,59300.0
2006-03-09 12:30:00,45.78,45.78,45.52,45.61,69700.0,36.8083,36.8083,36.5992,36.6716,69700.0
2006-03-09 13:00:00,45.59,45.61,45.5,45.51,63300.0,36.6555,36.6716,36.5831,36.5912,63300.0
2006-03-09 13:30:00,45.51,45.55,45.42,45.45,44700.0,36.5912,36.6233,36.5188,36.5429,44700.0
2006-03-09 14:00:00,45.45,45.64,45.42,45.54,47700.0,36.5429,36.6957,36.5188,36.6153,47700.0
2006-03-09 14:30:00,45.54,45.54,45.36,45.4,43200.0,36.6153,36.6153,36.4706,36.5027,43200.0
2006-03-09 15:00:00,45.4,45.52,45.34,45.44,102500.0,36.5027,36.5992,36.4545,36.5349,102500.0
2006-03-09 15:30:00,45.44,45.64,45.39,45.46,110700.0,36.5349,36.6957,36.4947,36.551,110700.0
2006-03-10 09:30:00,45.43,45.95,45.3,45.72,89700.0,36.5269,36.9449,36.4223,36.76,89700.0
2006-03-10 10:00:00,45.68,45.92,45.61,45.9,59200.0,36.7279,36.9208,36.6716,36.9047,59200.0
2006-03-10 10:30:00,45.9,46.05,45.85,46.01,115000.0,36.9047,37.0253,36.8645,36.9932,115000.0
2006-03-10 11:00:00,46.0,46.09,45.96,46.09,60900.0,36.9851,37.0575,36.953,37.0575,60900.0
2006-03-10 11:30:00,46.1,46.14,45.96,46.04,38600.0,37.0655,37.0977,36.953,37.0173,38600.0
2006-03-10 12:00:00,46.04,46.17,45.98,46.02,31400.0,37.0173,37.1218,36.9691,37.0012,31400.0
2006-03-10 12:30:00,46.03,46.15,46.0,46.02,39200.0,37.0093,37.1058,36.9851,37.0012,39200.0
2006-03-10 13:00:00,46.02,46.08,45.98,45.98,25900.0,37.0012,37.0495,36.9691,36.9691,25900.0
2006-03-10 13:30:00,45.99,45.99,45.86,45.95,35600.0,36.9771,36.9771,36.8726,36.9449,35600.0
2006-03-10 14:00:00,45.93,46.31,45.92,46.2,66300.0,36.9289,37.2344,36.9208,37.146,66300.0
2006-03-10 14:30:00,46.23,46.23,46.05,46.06,69500.0,37.1701,37.1701,37.0253,37.0334,69500.0
2006-03-10 15:00:00,46.05,46.31,46.03,46.3,85700.0,37.0253,37.2344,37.0093,37.2264,85700.0
2006-03-10 15:30:00,46.3,46.4,46.24,46.33,220000.0,37.2264,37.3068,37.1781,37.2505,220000.0
2006-03-13 09:30:00,46.59,47.6,46.4,47.6,203600.0,37.4595,38.2716,37.3068,38.2716,203600.0
2006-03-13 10:00:00,47.55,48.17,47.42,48.0,303100.0,38.2314,38.7299,38.1269,38.5932,303100.0
2006-03-13 10:30:00,48.0,48.3,47.96,48.17,233200.0,38.5932,38.8344,38.561,38.7299,233200.0
2006-03-13 11:00:00,48.2,48.3,47.92,48.02,153100.0,38.754,38.8344,38.5289,38.6093,153100.0
2006-03-13 11:30:00,48.02,48.1,47.93,47.95,100700.0,38.6093,38.6736,38.5369,38.553,100700.0
2006-03-13 12:00:00,47.95,48.06,47.92,48.04,58700.0,38.553,38.6414,38.5289,38.6254,58700.0
2006-03-13 12:30:00,48.04,48.15,47.98,48.09,99500.0,38.6254,38.7138,38.5771,38.6656,99500.0
2006-03-13 13:00:00,48.06,48.11,47.8,48.01,122300.0,38.6414,38.6816,38.4324,38.6012,122300.0
2006-03-13 13:30:00,48.01,48.05,47.9,47.97,78500.0,38.6012,38.6334,38.5128,38.5691,78500.0
2006-03-13 14:00:00,47.96,48.0,47.74,47.87,107700.0,38.561,38.5932,38.3842,38.4887,107700.0
2006-03-13 14:30:00,47.88,47.95,47.82,47.9,81800.0,38.4967,38.553,38.4485,38.5128,81800.0
2006-03-13 15:00:00,47.89,48.18,47.85,48.0,233800.0,38.5048,38.7379,38.4726,38.5932,233800.0
2006-03-13 15:30:00,47.99,48.22,47.73,48.1,353300.0,38.5852,38.7701,38.3761,38.6736,353300.0
2006-03-14 09:30:00,48.5,49.15,48.05,48.89,342100.0,38.9952,39.5178,38.6334,39.3088,342100.0
2006-03-14 10:00:00,48.89,49.17,48.54,48.69,226500.0,39.3088,39.5339,39.0274,39.148,226500.0
2006-03-14 10:30:00,48.71,48.87,48.68,48.73,132300.0,39.1641,39.2927,39.1399,39.1801,132300.0
2006-03-14 11:00:00,48.73,48.81,48.6,48.78,118200.0,39.1801,39.2445,39.0756,39.2203,118200.0
2006-03-14 11:30:00,48.78,48.98,48.78,48.93,227500.0,39.2203,39.3811,39.2203,39.3409,227500.0
2006-03-14 12:00:00,48.95,48.97,48.85,48.86,98700.0,39.357,39.3731,39.2766,39.2847,98700.0
2006-03-14 12:30:00,48.87,48.91,48.53,48.69,94000.0,39.2927,39.3249,39.0193,39.148,94000.0
2006-03-14 13:00:00,48.69,48.86,48.66,48.84,81600.0,39.148,39.2847,39.1239,39.2686,81600.0
2006-03-14 13:30:00,48.84,48.85,48.75,48.8,87700.0,39.2686,39.2766,39.1962,39.2364,87700.0
2006-03-14 14:00:00,48.81,49.0,48.67,48.95,91300.0,39.2445,39.3972,39.1319,39.357,91300.0
2006-03-14 14:30:00,48.94,48.96,48.74,48.87,95400.0,39.349,39.3651,39.1882,39.2927,95400.0
2006-03-14 15:00:00,48.9,49.02,48.81,48.99,151500.0,39.3168,39.4133,39.2445,39.3892,151500.0
2006-03-14 15:30:00,49.01,49.05,48.72,48.94,200200.0,39.4053,39.4374,39.1721,39.349,200200.0
2006-03-15 09:30:00,48.95,49.0,48.6,48.77,96700.0,39.357,39.3972,39.0756,39.2123,96700.0
2006-03-15 10:00:00,48.75,49.05,48.74,48.88,92700.0,39.1962,39.4374,39.1882,39.3007,92700.0
2006-03-15 10:30:00,48.88,48.95,48.71,48.82,73000.0,39.3007,39.357,39.1641,39.2525,73000.0
2006-03-15 11:00:00,48.82,48.89,48.73,48.75,54200.0,39.2525,39.3088,39.1801,39.1962,54200.0
2006-03-15 11:30:00,48.75,48.8,48.51,48.64,87000.0,39.1962,39.2364,39.0032,39.1078,87000.0
2006-03-15 12:00:00,48.64,48.8,48.55,48.79,82900.0,39.1078,39.2364,39.0354,39.2284,82900.0
2006-03-15 12:30:00,48.78,48.87,48.71,48.85,33700.0,39.2203,39.2927,39.1641,39.2766,33700.0
2006-03-15 13:00:00,48.84,48.89,48.81,48.82,34700.0,39.2686,39.3088,39.2445,39.2525,34700.0
2006-03-15 13:30:00,48.81,48.84,48.74,48.8,97200.0,39.2445,39.2686,39.1882,39.2364,97200.0
2006-03-15 14:00:00,48.78,48.93,48.69,48.88,113800.0,39.2203,39.3409,39.148,39.3007,113800.0
2006-03-15 14:30:00,48.89,49.09,48.85,49.09,99800.0,39.3088,39.4696,39.2766,39.4696,99800.0
2006-03-15 15:00:00,49.08,49.3,49.08,49.28,241900.0,39.4615,39.6384,39.4615,39.6223,241900.0
2006-03-15 15:30:00,49.29,49.33,49.1,49.27,364700.0,39.6304,39.6625,39.4776,39.6143,364700.0
2006-03-16 09:30:00,49.85,49.94,49.53,49.53,254400.0,40.0806,40.153,39.8234,39.8234,254400.0
2006-03-16 10:00:00,49.52,49.9,49.42,49.74,125600.0,39.8153,40.1208,39.7349,39.9922,125600.0
2006-03-16 10:30:00,49.72,49.79,49.64,49.75,126600.0,39.9761,40.0324,39.9118,40.0002,126600.0
2006-03-16 11:00:00,49.75,49.77,49.46,49.52,84300.0,40.0002,40.0163,39.7671,39.8153,84300.0
2006-03-16 11:30:00,49.52,49.55,49.27,49.48,91700.0,39.8153,39.8394,39.6143,39.7832,91700.0
2006-03-16 12:00:00,49.47,49.48,49.3,49.39,54500.0,39.7751,39.7832,39.6384,39.7108,54500.0
2006-03-16 12:30:00,49.37,49.42,49.25,49.28,46600.0,39.6947,39.7349,39.5982,39.6223,46600.0
2006-03-16 13:00:00,49.27,49.3,49.17,49.23,56400.0,39.6143,39.6384,39.5339,39.5821,56400.0
2006-03-16 13:30:00,49.22,49.3,49.02,49.02,43900.0,39.5741,39.6384,39.4133,39.4133,43900.0
2006-03-16 14:00:00,49.01,49.11,48.98,49.04,68800.0,39.4053,39.4857,39.3811,39.4294,68800.0
2006-03-16 14:30:00,49.04,49.05,48.85,48.87,96400.0,39.4294,39.4374,39.2766,39.2927,96400.0
2006-03-16 15:00:00,48.88,48.99,48.85,48.87,69200.0,39.3007,39.3892,39.2766,39.2927,69200.0
2006-03-16 15:30:00,48.87,48.99,48.86,48.97,162000.0,39.2927,39.3892,39.2847,39.3731,162000.0
2006-03-17 09:30:00,49.3,49.3,48.61,49.0,438600.0,39.6384,39.6384,39.0837,39.3972,438600.0
2006-03-17 10:00:00,49.02,49.2,48.76,49.15,123700.0,39.4133,39.558,39.2043,39.5178,123700.0
2006-03-17 10:30:00,49.16,49.2,48.99,49.04,45600.0,39.5259,39.558,39.3892,39.4294,45600.0
2006-03-17 11:00:00,49.04,49.32,49.03,49.16,70000.0,39.4294,39.6545,39.4213,39.5259,70000.0
2006-03-17 11:30:00,49.16,49.22,49.09,49.19,56200.0,39.5259,39.5741,39.4696,39.55,56200.0
2006-03-17 12:00:00,49.16,49.25,49.06,49.24,111700.0,39.5259,39.5982,39.4455,39.5902,111700.0
2006-03-17 12:30:00,49.23,49.31,49.09,49.26,57400.0,39.5821,39.6465,39.4696,39.6063,57400.0
2006-03-17 13:00:00,49.26,49.26,49.08,49.08,36500.0,39.6063,39.6063,39.4615,39.4615,36500.0
2006-03-17 13:30:00,49.08,49.18,49.03,49.15,79200.0,39.4615,39.5419,39.4213,39.5178,79200.0
2006-03-17 14:00:00,49.15,49.2,49.11,49.15,41800.0,39.5178,39.558,39.4857,39.5178,41800.0
2006-03-17 14:30:00,49.17,49.25,49.13,49.14,42800.0,39.5339,39.5982,39.5017,39.5098,42800.0
2006-03-17 15:00:00,49.15,49.21,49.12,49.17,51300.0,39.5178,39.5661,39.4937,39.5339,51300.0
2006-03-17 15:30:00,49.17,49.31,49.08,49.26,153900.0,39.5339,39.6465,39.4615,39.6063,153900.0
2006-03-20 09:30:00,49.21,49.25,48.71,49.02,97600.0,39.5661,39.5982,39.1641,39.4133,97600.0
2006-03-20 10:00:00,49.03,49.15,48.75,48.78,87800.0,39.4213,39.5178,39.1962,39.2203,87800.0
2006-03-20 10:30:00,48.75,48.77,48.54,48.72,84700.0,39.1962,39.2123,39.0274,39.1721,84700.0
2006-03-20 11:00:00,48.71,48.74,48.62,48.69,47800.0,39.1641,39.1882,39.0917,39.148,47800.0
2006-03-20 11:30:00,48.69,48.87,48.61,48.76,64500.0,39.148,39.2927,39.0837,39.2043,64500.0
2006-03-20 12:00:00,48.76,48.8,48.7,48.73,35900.0,39.2043,39.2364,39.156,39.1801,35900.0
2006-03-20 12:30:00,48.72,48.96,48.71,48.93,33200.0,39.1721,39.3651,39.1641,39.3409,33200.0
2006-03-20 13:00:00,48.92,48.93,48.79,48.8,32200.0,39.3329,39.3409,39.2284,39.2364,32200.0
2006-03-20 13:30:00,48.79,48.81,48.68,48.77,33000.0,39.2284,39.2445,39.1399,39.2123,33000.0
2006-03-20 14:00:00,48.77,48.84,48.7,48.71,41800.0,39.2123,39.2686,39.156,39.1641,41800.0
2006-03-20 14:30:00,48.7,48.7,48.6,48.66,47600.0,39.156,39.156,39.0756,39.1239,47600.0
2006-03-20 15:00:00,48.66,48.71,48.59,48.69,106500.0,39.1239,39.1641,39.0676,39.148,106500.0
2006-03-20 15:30:00,48.69,48.78,48.6,48.7,161700.0,39.148,39.2203,39.0756,39.156,161700.0
2006-03-21 09:30:00,48.47,48.65,48.19,48.56,114300.0,38.9711,39.1158,38.746,39.0435,114300.0
2006-03-21 10:00:00,48.57,48.75,48.48,48.61,79700.0,39.0515,39.1962,38.9791,39.0837,79700.0
2006-03-21 10:30:00,48.61,48.7,48.57,48.6,62500.0,39.0837,39.156,39.0515,39.0756,62500.0
2006-03-21 11:00:00,48.6,48.89,48.6,48.73,45500.0,39.0756,39.3088,39.0756,39.1801,45500.0
2006-03-21 11:30:00,48.73,48.9,48.65,48.67,90000.0,39.1801,39.3168,39.1158,39.1319,90000.0
2006-03-21 12:00:00,48.66,48.78,48.56,48.63,107800.0,39.1239,39.2203,39.0435,39.0997,107800.0
2006-03-21 12:30:00,48.63,48.78,48.63,48.65,77800.0,39.0997,39.2203,39.0997,39.1158,77800.0
2006-03-21 13:00:00,48.64,48.69,48.53,48.55,82300.0,39.1078,39.148,39.0193,39.0354,82300.0
2006-03-21 13:30:00,48.55,48.57,48.32,48.38,88400.0,39.0354,39.0515,38.8505,38.8987,88400.0
2006-03-21 14:00:00,48.36,48.38,48.07,48.1,115400.0,38.8826,38.8987,38.6495,38.6736,115400.0
2006-03-21 14:30:00,48.11,48.32,48.05,48.25,157500.0,38.6816,38.8505,38.6334,38.7942,157500.0
2006-03-21 15:00:00,48.25,48.36,48.22,48.29,142300.0,38.7942,38.8826,38.7701,38.8264,142300.0
2006-03-21 15:30:00,48.3,48.64,48.24,48.42,182400.0,38.8344,39.1078,38.7862,38.9309,182400.0
2006-03-22 09:30:00,48.53,48.69,48.3,48.46,67600.0,39.0193,39.148,38.8344,38.963,67600.0
2006-03-22 10:00:00,48.47,48.63,48.46,48.56,32300.0,38.9711,39.0997,38.963,39.0435,32300.0
2006-03-22 10:30:00,48.56,48.63,48.4,48.54,61600.0,39.0435,39.0997,38.9148,39.0274,61600.0
2006-03-22 11:00:00,48.55,48.67,48.47,48.67,48200.0,39.0354,39.1319,38.9711,39.1319,48200.0
2006-03-22 11:30:00,48.66,48.79,48.46,48.66,45100.0,39.1239,39.2284,38.963,39.1239,45100.0
2006-03-22 12:00:00,48.67,48.79,48.65,48.76,33900.0,39.1319,39.2284,39.1158,39.2043,33900.0
2006-03-22 12:30:00,48.75,48.77,48.71,48.72,15500.0,39.1962,39.2123,39.1641,39.1721,15500.0
2006-03-22 13:00:00,48.74,49.0,48.74,48.96,50100.0,39.1882,39.3972,39.1882,39.3651,50100.0
2006-03-22 13:30:00,48.99,49.07,48.75,49.03,65700.0,39.3892,39.4535,39.1962,39.4213,65700.0
2006-03-22 14:00:00,49.02,49.09,48.96,49.01,54700.0,39.4133,39.4696,39.3651,39.4053,54700.0
2006-03-22 14:30:00,48.99,49.05,48.9,49.0,84000.0,39.3892,39.4374,39.3168,39.3972,84000.0
2006-03-22 15:00:00,49.0,49.01,48.86,48.92,63900.0,39.3972,39.4053,39.2847,39.3329,63900.0
2006-03-22 15:30:00,48.92,49.03,48.87,48.94,94900.0,39.3329,39.4213,39.2927,39.349,94900.0
2006-03-23 09:30:00,48.94,49.02,48.45,48.49,176400.0,39.349,39.4133,38.955,38.9872,176400.0
2006-03-23 10:00:00,48.45,48.75,48.0,48.08,188800.0,38.955,39.1962,38.5932,38.6575,188800.0
2006-03-23 10:30:00,48.09,48.12,47.3,47.5,378400.0,38.6656,38.6897,38.0304,38.1912,378400.0
2006-03-23 11:00:00,47.52,47.85,47.35,47.49,170100.0,38.2073,38.4726,38.0706,38.1831,170100.0
2006-03-23 11:30:00,47.49,47.63,47.38,47.61,102800.0,38.1831,38.2957,38.0947,38.2796,102800.0
2006-03-23 12:00:00,47.6,48.0,47.6,47.94,116500.0,38.2716,38.5932,38.2716,38.545,116500.0
2006-03-23 12:30:00,47.94,48.11,47.9,48.04,68600.0,38.545,38.6816,38.5128,38.6254,68600.0
2006-03-23 13:00:00,48.02,48.03,47.92,47.99,41200.0,38.6093,38.6173,38.5289,38.5852,41200.0
2006-03-23 13:30:00,48.0,48.0,47.9,47.97,58300.0,38.5932,38.5932,38.5128,38.5691,58300.0
2006-03-23 14:00:00,47.97,47.97,47.63,47.63,91500.0,38.5691,38.5691,38.2957,38.2957,91500.0
2006-03-23 14:30:00,47.64,47.77,47.49,47.61,128900.0,38.3037,38.4083,38.1831,38.2796,128900.0
2006-03-23 15:00:00,47.61,47.8,47.44,47.49,168000.0,38.2796,38.4324,38.1429,38.1831,168000.0
2006-03-23 15:30:00,47.5,47.73,47.41,47.61,344800.0,38.1912,38.3761,38.1188,38.2796,344800.0
2006-03-24 09:30:00,47.7,47.77,47.28,47.32,120000.0,38.352,38.4083,38.0143,38.0465,120000.0
2006-03-24 10:00:00,47.32,47.74,47.3,47.66,62400.0,38.0465,38.3842,38.0304,38.3198,62400.0
2006-03-24 10:30:00,47.67,47.75,47.47,47.47,82100.0,38.3279,38.3922,38.1671,38.1671,82100.0
2006-03-24 11:00:00,47.48,47.65,47.44,47.64,84700.0,38.1751,38.3118,38.1429,38.3037,84700.0
2006-03-24 11:30:00,47.64,47.65,47.5,47.58,29900.0,38.3037,38.3118,38.1912,38.2555,29900.0
2006-03-24 12:00:00,47.58,47.71,47.53,47.57,32800.0,38.2555,38.36,38.2153,38.2475,32800.0
2006-03-24 12:30:00,47.57,47.57,47.44,47.46,32400.0,38.2475,38.2475,38.1429,38.159,32400.0
2006-03-24 13:00:00,47.48,47.48,47.22,47.23,52000.0,38.1751,38.1751,37.9661,37.9741,52000.0
2006-03-24 13:30:00,47.24,47.39,47.16,47.25,70300.0,37.9821,38.1027,37.9178,37.9902,70300.0
2006-03-24 14:00:00,47.26,47.44,47.21,47.34,67800.0,37.9982,38.1429,37.958,38.0625,67800.0
2006-03-24 14:30:00,47.33,47.49,47.25,47.39,53100.0,38.0545,38.1831,37.9902,38.1027,53100.0
2006-03-24 15:00:00,47.38,47.49,47.29,47.41,52800.0,38.0947,38.1831,38.0223,38.1188,52800.0
2006-03-24 15:30:00,47.41,47.46,47.35,47.39,109700.0,38.1188,38.159,38.0706,38.1027,109700.0
2006-03-27 09:30:00,46.75,46.75,45.36,46.08,517900.0,37.5882,37.5882,36.4706,37.0495,517900.0
2006-03-27 10:00:00,46.09,46.15,45.44,45.46,300900.0,37.0575,37.1058,36.5349,36.551,300900.0
2006-03-27 10:30:00,45.46,45.55,45.21,45.28,462100.0,36.551,36.6233,36.35,36.4062,462100.0
2006-03-27 11:00:00,45.28,45.43,45.21,45.33,345000.0,36.4062,36.5269,36.35,36.4465,345000.0
2006-03-27 11:30:00,45.36,45.51,45.32,45.32,175900.0,36.4706,36.5912,36.4384,36.4384,175900.0
2006-03-27 12:00:00,45.32,45.5,44.9,45.07,499900.0,36.4384,36.5831,36.1007,36.2374,499900.0
2006-03-27 12:30:00,45.09,45.19,45.01,45.04,108400.0,36.2535,36.3339,36.1892,36.2133,108400.0
2006-03-27 13:00:00,45.05,45.09,44.8,44.82,213500.0,36.2213,36.2535,36.0203,36.0364,213500.0
2006-03-27 13:30:00,44.82,44.96,44.72,44.92,147700.0,36.0364,36.149,35.956,36.1168,147700.0
2006-03-27 14:00:00,44.93,44.94,44.6,44.75,208800.0,36.1248,36.1329,35.8595,35.9801,208800.0
2006-03-27 14:30:00,44.75,45.03,44.71,44.97,397700.0,35.9801,36.2052,35.948,36.157,397700.0
2006-03-27 15:00:00,44.97,45.0,44.8,44.9,309400.0,36.157,36.1811,36.0203,36.1007,309400.0
2006-03-27 15:30:00,44.9,44.97,44.7,44.8,533200.0,36.1007,36.157,35.9399,36.0203,533200.0
2006-03-28 09:30:00,44.78,45.1,44.61,45.05,331700.0,36.0042,36.2615,35.8676,36.2213,331700.0
2006-03-28 10:00:00,45.05,45.05,44.75,44.88,259200.0,36.2213,36.2213,35.9801,36.0846,259200.0
2006-03-28 10:30:00,44.88,44.9,44.7,44.82,205600.0,36.0846,36.1007,35.9399,36.0364,205600.0
2006-03-28 11:00:00,44.81,44.89,44.76,44.81,139800.0,36.0284,36.0927,35.9882,36.0284,139800.0
2006-03-28 11:30:00,44.81,44.85,44.78,44.82,100500.0,36.0284,36.0605,36.0042,36.0364,100500.0
2006-03-28 12:00:00,44.82,44.86,44.75,44.79,153400.0,36.0364,36.0686,35.9801,36.0123,153400.0
2006-03-28 12:30:00,44.79,44.97,44.76,44.97,94800.0,36.0123,36.157,35.9882,36.157,94800.0
2006-03-28 13:00:00,44.96,44.96,44.8,44.89,74100.0,36.149,36.149,36.0203,36.0927,74100.0
2006-03-28 13:30:00,44.89,44.94,44.8,44.87,113900.0,36.0927,36.1329,36.0203,36.0766,113900.0
2006-03-28 14:00:00,44.87,44.9,44.49,44.49,149900.0,36.0766,36.1007,35.7711,35.7711,149900.0
2006-03-28 14:30:00,44.51,44.7,44.4,44.53,224300.0,35.7871,35.9399,35.6987,35.8032,224300.0
2006-03-28 15:00:00,44.56,44.6,44.45,44.47,156900.0,35.8274,35.8595,35.7389,35.755,156900.0
2006-03-28 15:30:00,44.47,44.51,44.25,44.38,306900.0,35.755,35.7871,35.5781,35.6826,306900.0
2006-03-29 09:30:00,44.64,44.88,44.53,44.75,169700.0,35.8917,36.0846,35.8032,35.9801,169700.0
2006-03-29 10:00:00,44.74,45.17,44.71,45.09,441000.0,35.9721,36.3178,35.948,36.2535,441000.0
2006-03-29 10:30:00,45.09,45.11,44.81,44.81,224500.0,36.2535,36.2696,36.0284,36.0284,224500.0
2006-03-29 11:00:00,44.8,44.91,44.67,44.89,374500.0,36.0203,36.1088,35.9158,36.0927,374500.0
2006-03-29 11:30:00,44.89,45.15,44.87,45.03,345900.0,36.0927,36.3017,36.0766,36.2052,345900.0
2006-03-29 12:00:00,45.03,45.16,44.97,45.01,133800.0,36.2052,36.3098,36.157,36.1892,133800.0
2006-03-29 12:30:00,45.05,45.09,45.0,45.03,33600.0,36.2213,36.2535,36.1811,36.2052,33600.0
2006-03-29 13:00:00,45.03,45.05,44.95,44.98,84400.0,36.2052,36.2213,36.1409,36.165,84400.0
2006-03-29 13:30:00,44.98,45.14,44.97,45.14,297700.0,36.165,36.2937,36.157,36.2937,297700.0
2006-03-29 14:00:00,45.13,45.23,45.02,45.03,137600.0,36.2856,36.366,36.1972,36.2052,137600.0
2006-03-29 14:30:00,45.04,45.08,44.95,45.0,148900.0,36.2133,36.2454,36.1409,36.1811,148900.0
2006-03-29 15:00:00,45.0,45.03,44.92,44.99,121600.0,36.1811,36.2052,36.1168,36.1731,121600.0
2006-03-29 15:30:00,44.98,45.18,44.93,45.11,385000.0,36.165,36.3258,36.1248,36.2696,385000.0
2006-03-30 09:30:00,44.88,45.25,44.86,45.16,109500.0,36.0846,36.3821,36.0686,36.3098,109500.0
2006-03-30 10:00:00,45.16,45.2,45.04,45.12,119400.0,36.3098,36.3419,36.2133,36.2776,119400.0
2006-03-30 10:30:00,45.11,45.11,44.91,44.95,192200.0,36.2696,36.2696,36.1088,36.1409,192200.0
2006-03-30 11:00:00,44.95,45.0,44.79,44.97,160600.0,36.1409,36.1811,36.0123,36.157,160600.0
2006-03-30 11:30:00,44.98,45.0,44.81,44.94,69200.0,36.165,36.1811,36.0284,36.1329,69200.0
2006-03-30 12:00:00,44.95,45.03,44.94,44.99,62300.0,36.1409,36.2052,36.1329,36.1731,62300.0
2006-03-30 12:30:00,44.98,44.99,44.79,44.97,47600.0,36.165,36.1731,36.0123,36.157,47600.0
2006-03-30 13:00:00,44.95,44.97,44.66,44.72,72000.0,36.1409,36.157,35.9078,35.956,72000.0
2006-03-30 13:30:00,44.72,44.86,44.61,44.85,39100.0,35.956,36.0686,35.8676,36.0605,39100.0
2006-03-30 14:00:00,44.85,44.97,44.81,44.87,69900.0,36.0605,36.157,36.0284,36.0766,69900.0
2006-03-30 14:30:00,44.87,44.95,44.85,44.9,40500.0,36.0766,36.1409,36.0605,36.1007,40500.0
2006-03-30 15:00:00,44.9,45.14,44.85,44.95,80500.0,36.1007,36.2937,36.0605,36.1409,80500.0
2006-03-30 15:30:00,44.95,45.0,44.85,44.88,124400.0,36.1409,36.1811,36.0605,36.0846,124400.0
2006-03-31 09:30:00,44.87,44.96,44.5,44.63,112900.0,36.0766,36.149,35.7791,35.8836,112900.0
2006-03-31 10:00:00,44.71,44.89,44.6,44.82,61600.0,35.948,36.0927,35.8595,36.0364,61600.0
2006-03-31 10:30:00,44.82,44.98,44.79,44.83,115800.0,36.0364,36.165,36.0123,36.0444,115800.0
2006-03-31 11:00:00,44.81,44.88,44.73,44.79,45200.0,36.0284,36.0846,35.964,36.0123,45200.0
2006-03-31 11:30:00,44.75,44.92,44.73,44.8,48700.0,35.9801,36.1168,35.964,36.0203,48700.0
2006-03-31 12:00:00,44.81,44.84,44.77,44.8,32900.0,36.0284,36.0525,35.9962,36.0203,32900.0
2006-03-31 12:30:00,44.81,44.88,44.74,44.74,25100.0,36.0284,36.0846,35.9721,35.9721,25100.0
2006-03-31 13:00:00,44.78,44.97,44.74,44.76,31300.0,36.0042,36.157,35.9721,35.9882,31300.0
2006-03-31 13:30:00,44.75,44.83,44.6,44.65,48800.0,35.9801,36.0444,35.8595,35.8997,48800.0
2006-03-31 14:00:00,44.65,44.75,44.56,44.56,59300.0,35.8997,35.9801,35.8274,35.8274,59300.0
2006-03-31 14:30:00,44.56,44.66,44.48,44.5,101400.0,35.8274,35.9078,35.763,35.7791,101400.0
2006-03-31 15:00:00,44.5,44.7,44.43,44.49,120900.0,35.7791,35.9399,35.7228,35.7711,120900.0
2006-03-31 15:30:00,44.51,44.55,44.27,44.38,193900.0,35.7871,35.8193,35.5942,35.6826,193900.0
2006-04-03 09:30:00,44.59,44.7,44.15,44.15,100500.0,35.8515,35.9399,35.4977,35.4977,100500.0
2006-04-03 10:00:00,44.16,44.46,44.07,44.14,185100.0,35.5057,35.7469,35.4334,35.4897,185100.0
2006-04-03 10:30:00,44.14,44.45,44.1,44.2,140500.0,35.4897,35.7389,35.4575,35.5379,140500.0
2006-04-03 11:00:00,44.2,44.44,44.15,44.41,80900.0,35.5379,35.7309,35.4977,35.7067,80900.0
2006-04-03 11:30:00,44.41,44.41,44.16,44.17,124600.0,35.7067,35.7067,35.5057,35.5138,124600.0
2006-04-03 12:00:00,44.18,44.44,44.15,44.18,84700.0,35.5218,35.7309,35.4977,35.5218,84700.0
2006-04-03 12:30:00,44.18,44.26,44.15,44.21,118700.0,35.5218,35.5861,35.4977,35.5459,118700.0
2006-04-03 13:00:00,44.16,44.24,44.13,44.21,51300.0,35.5057,35.5701,35.4816,35.5459,51300.0
2006-04-03 13:30:00,44.2,44.46,44.16,44.31,72800.0,35.5379,35.7469,35.5057,35.6263,72800.0
2006-04-03 14:00:00,44.3,44.52,44.23,44.33,78300.0,35.6183,35.7952,35.562,35.6424,78300.0
2006-04-03 14:30:00,44.33,44.37,44.06,44.1,98400.0,35.6424,35.6746,35.4253,35.4575,98400.0
2006-04-03 15:00:00,44.1,44.38,44.06,44.32,152200.0,35.4575,35.6826,35.4253,35.6344,152200.0
2006-04-03 15:30:00,44.33,44.4,44.19,44.21,202400.0,35.6424,35.6987,35.5299,35.5459,202400.0
2006-04-04 09:30:00,44.13,44.25,43.95,43.99,126700.0,35.4816,35.5781,35.3369,35.3691,126700.0
2006-04-04 10:00:00,43.97,44.22,43.95,44.21,98700.0,35.353,35.554,35.3369,35.5459,98700.0
2006-04-04 10:30:00,44.18,44.5,44.16,44.41,119100.0,35.5218,35.7791,35.5057,35.7067,119100.0
2006-04-04 11:00:00,44.41,44.41,44.21,44.23,69200.0,35.7067,35.7067,35.5459,35.562,69200.0
2006-04-04 11:30:00,44.25,44.49,44.21,44.39,124400.0,35.5781,35.7711,35.5459,35.6907,124400.0
2006-04-04 12:00:00,44.39,44.58,44.37,44.46,73200.0,35.6907,35.8434,35.6746,35.7469,73200.0
2006-04-04 12:30:00,44.48,44.66,44.43,44.65,109900.0,35.763,35.9078,35.7228,35.8997,109900.0
2006-04-04 13:00:00,44.66,44.7,44.44,44.57,117600.0,35.9078,35.9399,35.7309,35.8354,117600.0
2006-04-04 13:30:00,44.53,44.68,44.29,44.59,174100.0,35.8032,35.9238,35.6103,35.8515,174100.0
2006-04-04 14:00:00,44.59,44.62,44.39,44.49,84100.0,35.8515,35.8756,35.6907,35.7711,84100.0
2006-04-04 14:30:00,44.49,45.09,44.47,44.94,268500.0,35.7711,36.2535,35.755,36.1329,268500.0
2006-04-04 15:00:00,44.95,44.95,44.68,44.69,226200.0,36.1409,36.1409,35.9238,35.9319,226200.0
2006-04-04 15:30:00,44.69,44.71,44.56,44.59,244100.0,35.9319,35.948,35.8274,35.8515,244100.0
2006-04-05 09:30:00,44.55,44.9,44.25,44.37,164700.0,35.8193,36.1007,35.5781,35.6746,164700.0
2006-04-05 10:00:00,44.38,44.64,44.37,44.41,88800.0,35.6826,35.8917,35.6746,35.7067,88800.0
2006-04-05 10:30:00,44.38,44.42,44.22,44.32,88500.0,35.6826,35.7148,35.554,35.6344,88500.0
2006-04-05 11:00:00,44.32,44.44,44.3,44.31,88300.0,35.6344,35.7309,35.6183,35.6263,88300.0
2006-04-05 11:30:00,44.3,44.32,44.15,44.26,100700.0,35.6183,35.6344,35.4977,35.5861,100700.0
2006-04-05 12:00:00,44.26,44.47,44.25,44.44,35400.0,35.5861,35.755,35.5781,35.7309,35400.0
2006-04-05 12:30:00,44.43,44.57,44.4,44.53,95900.0,35.7228,35.8354,35.6987,35.8032,95900.0
2006-04-05 13:00:00,44.52,44.68,44.4,44.43,174000.0,35.7952,35.9238,35.6987,35.7228,174000.0
2006-04-05 13:30:00,44.45,44.5,44.25,44.29,373500.0,35.7389,35.7791,35.5781,35.6103,373500.0
2006-04-05 14:00:00,44.28,44.32,44.25,44.28,222000.0,35.6022,35.6344,35.5781,35.6022,222000.0
2006-04-05 14:30:00,44.27,44.27,44.13,44.24,95900.0,35.5942,35.5942,35.4816,35.5701,95900.0
2006-04-05 15:00:00,44.2,44.28,44.02,44.16,164400.0,35.5379,35.6022,35.3932,35.5057,164400.0
2006-04-05 15:30:00,44.19,44.27,44.09,44.16,388400.0,35.5299,35.5942,35.4495,35.5057,388400.0
2006-04-06 09:30:00,44.2,44.23,43.71,43.82,278600.0,35.5379,35.562,35.1439,35.2324,278600.0
2006-04-06 10:00:00,43.81,43.87,43.3,43.38,440900.0,35.2243,35.2726,34.8143,34.8786,440900.0
2006-04-06 10:30:00,43.37,43.75,43.31,43.44,201100.0,34.8706,35.1761,34.8223,34.9268,201100.0
2006-04-06 11:00:00,43.43,43.77,43.35,43.73,102000.0,34.9188,35.1922,34.8545,35.16,102000.0
2006-04-06 11:30:00,43.73,43.78,43.61,43.67,143900.0,35.16,35.2002,35.0635,35.1118,143900.0
2006-04-06 12:00:00,43.68,43.72,43.43,43.49,126100.0,35.1198,35.152,34.9188,34.967,126100.0
2006-04-06 12:30:00,43.46,43.57,43.42,43.5,116700.0,34.9429,35.0314,34.9108,34.9751,116700.0
2006-04-06 13:00:00,43.46,43.59,43.42,43.52,97800.0,34.9429,35.0474,34.9108,34.9912,97800.0
2006-04-06 13:30:00,43.5,43.71,43.47,43.69,131400.0,34.9751,35.1439,34.951,35.1278,131400.0
2006-04-06 14:00:00,43.68,43.9,43.67,43.9,208300.0,35.1198,35.2967,35.1118,35.2967,208300.0
2006-04-06 14:30:00,43.89,43.92,43.85,43.9,213600.0,35.2887,35.3128,35.2565,35.2967,213600.0
2006-04-06 15:00:00,43.9,43.99,43.85,43.9,201400.0,35.2967,35.3691,35.2565,35.2967,201400.0
2006-04-06 15:30:00,43.87,43.89,43.7,43.78,198900.0,35.2726,35.2887,35.1359,35.2002,198900.0
2006-04-07 09:30:00,43.69,44.15,43.63,43.94,75000.0,35.1278,35.4977,35.0796,35.3289,75000.0
2006-04-07 10:00:00,43.93,44.05,43.75,43.78,52000.0,35.3208,35.4173,35.1761,35.2002,52000.0
2006-04-07 10:30:00,43.81,43.81,43.49,43.54,82400.0,35.2243,35.2243,34.967,35.0072,82400.0
2006-04-07 11:00:00,43.55,43.67,43.45,43.47,54500.0,35.0153,35.1118,34.9349,34.951,54500.0
2006-04-07 11:30:00,43.48,43.48,43.2,43.3,91800.0,34.959,34.959,34.7339,34.8143,91800.0
2006-04-07 12:00:00,43.3,43.4,43.2,43.33,89500.0,34.8143,34.8947,34.7339,34.8384,89500.0
2006-04-07 12:30:00,43.33,43.36,43.08,43.1,58100.0,34.8384,34.8625,34.6374,34.6535,58100.0
2006-04-07 13:00:00,43.1,43.21,43.03,43.2,52700.0,34.6535,34.7419,34.5972,34.7339,52700.0
2006-04-07 13:30:00,43.2,43.2,43.01,43.03,50200.0,34.7339,34.7339,34.5811,34.5972,50200.0
2006-04-07 14:00:00,43.04,43.25,43.03,43.25,53300.0,34.6052,34.7741,34.5972,34.7741,53300.0
2006-04-07 14:30:00,43.23,43.4,43.23,43.31,93300.0,34.758,34.8947,34.758,34.8223,93300.0
2006-04-07 15:00:00,43.31,43.33,43.09,43.13,102200.0,34.8223,34.8384,34.6454,34.6776,102200.0
2006-04-07 15:30:00,43.12,43.29,43.1,43.18,202900.0,34.6696,34.8062,34.6535,34.7178,202900.0
2006-04-10 09:30:00,43.0,43.18,42.8,43.13,137300.0,34.5731,34.7178,34.4123,34.6776,137300.0
2006-04-10 10:00:00,43.13,43.36,43.13,43.27,63900.0,34.6776,34.8625,34.6776,34.7902,63900.0
2006-04-10 10:30:00,43.27,43.38,43.18,43.2,108400.0,34.7902,34.8786,34.7178,34.7339,108400.0
2006-04-10 11:00:00,43.19,43.43,43.19,43.37,64300.0,34.7258,34.9188,34.7258,34.8706,64300.0
2006-04-10 11:30:00,43.36,43.41,43.35,43.41,175200.0,34.8625,34.9027,34.8545,34.9027,175200.0
2006-04-10 12:00:00,43.45,43.56,43.43,43.53,91100.0,34.9349,35.0233,34.9188,34.9992,91100.0
2006-04-10 12:30:00,43.53,43.54,43.38,43.43,39000.0,34.9992,35.0072,34.8786,34.9188,39000.0
2006-04-10 13:00:00,43.42,43.43,43.34,43.37,46500.0,34.9108,34.9188,34.8464,34.8706,46500.0
2006-04-10 13:30:00,43.37,43.42,43.26,43.3,47400.0,34.8706,34.9108,34.7821,34.8143,47400.0
2006-04-10 14:00:00,43.3,43.38,43.21,43.25,57900.0,34.8143,34.8786,34.7419,34.7741,57900.0
2006-04-10 14:30:00,43.22,43.43,43.22,43.39,85400.0,34.75,34.9188,34.75,34.8866,85400.0
2006-04-10 15:00:00,43.39,43.44,43.35,43.39,110000.0,34.8866,34.9268,34.8545,34.8866,110000.0
2006-04-10 15:30:00,43.39,43.44,43.32,43.42,118400.0,34.8866,34.9268,34.8304,34.9108,118400.0
2006-04-11 09:30:00,43.5,43.53,43.25,43.43,94400.0,34.9751,34.9992,34.7741,34.9188,94400.0
2006-04-11 10:00:00,43.41,43.5,43.2,43.24,96900.0,34.9027,34.9751,34.7339,34.766,96900.0
2006-04-11 10:30:00,43.24,43.24,42.87,43.03,82500.0,34.766,34.766,34.4685,34.5972,82500.0
2006-04-11 11:00:00,43.01,43.09,42.98,43.04,54200.0,34.5811,34.6454,34.557,34.6052,54200.0
2006-04-11 11:30:00,43.04,43.11,42.95,42.95,54400.0,34.6052,34.6615,34.5329,34.5329,54400.0
2006-04-11 12:00:00,42.97,42.97,42.85,42.85,76900.0,34.549,34.549,34.4525,34.4525,76900.0
2006-04-11 12:30:00,42.85,42.9,42.8,42.8,74300.0,34.4525,34.4927,34.4123,34.4123,74300.0
2006-04-11 13:00:00,42.8,42.97,42.8,42.95,68300.0,34.4123,34.549,34.4123,34.5329,68300.0
2006-04-11 13:30:00,42.94,42.94,42.76,42.79,95600.0,34.5248,34.5248,34.3801,34.4042,95600.0
2006-04-11 14:00:00,42.79,42.97,42.77,42.8,125600.0,34.4042,34.549,34.3881,34.4123,125600.0
2006-04-11 14:30:00,42.8,42.87,42.78,42.8,112500.0,34.4123,34.4685,34.3962,34.4123,112500.0
2006-04-11 15:00:00,42.79,42.96,42.79,42.87,124100.0,34.4042,34.5409,34.4042,34.4685,124100.0
2006-04-11 15:30:00,42.87,43.05,42.85,43.01,168100.0,34.4685,34.6133,34.4525,34.5811,168100.0
2006-04-12 09:30:00,43.08,43.31,43.01,43.03,129000.0,34.6374,34.8223,34.5811,34.5972,129000.0
2006-04-12 10:00:00,43.03,43.03,42.83,42.96,70800.0,34.5972,34.5972,34.4364,34.5409,70800.0
2006-04-12 10:30:00,42.96,42.98,42.78,42.85,110600.0,34.5409,34.557,34.3962,34.4525,110600.0
2006-04-12 11:00:00,42.85,42.94,42.82,42.85,97300.0,34.4525,34.5248,34.4283,34.4525,97300.0
2006-04-12 11:30:00,42.85,42.86,42.76,42.76,88700.0,34.4525,34.4605,34.3801,34.3801,88700.0
2006-04-12 12:00:00,42.76,42.84,42.76,42.83,86200.0,34.3801,34.4444,34.3801,34.4364,86200.0
2006-04-12 12:30:00,42.83,42.88,42.78,42.82,57400.0,34.4364,34.4766,34.3962,34.4283,57400.0
2006-04-12 13:00:00,42.81,42.83,42.76,42.77,66200.0,34.4203,34.4364,34.3801,34.3881,66200.0
2006-04-12 13:30:00,42.78,42.84,42.71,42.72,83700.0,34.3962,34.4444,34.3399,34.3479,83700.0
2006-04-12 14:00:00,42.73,42.81,42.73,42.81,80400.0,34.356,34.4203,34.356,34.4203,80400.0
2006-04-12 14:30:00,42.8,42.81,42.71,42.79,86000.0,34.4123,34.4203,34.3399,34.4042,86000.0
2006-04-12 15:00:00,42.76,42.87,42.73,42.82,79400.0,34.3801,34.4685,34.356,34.4283,79400.0
2006-04-12 15:30:00,42.82,42.95,42.8,42.95,131800.0,34.4283,34.5329,34.4123,34.5329,131800.0
2006-04-13 09:30:00,44.0,44.05,42.82,43.26,456300.0,35.3771,35.4173,34.4283,34.7821,456300.0
2006-04-13 10:00:00,43.25,43.33,43.08,43.18,246800.0,34.7741,34.8384,34.6374,34.7178,246800.0
2006-04-13 10:30:00,43.17,43.6,43.17,43.45,166900.0,34.7098,35.0555,34.7098,34.9349,166900.0
2006-04-13 11:00:00,43.45,43.45,43.1,43.12,162200.0,34.9349,34.9349,34.6535,34.6696,162200.0
2006-04-13 11:30:00,43.12,43.15,42.87,43.01,183900.0,34.6696,34.6937,34.4685,34.5811,183900.0
2006-04-13 12:00:00,42.99,43.08,42.92,42.94,57800.0,34.565,34.6374,34.5088,34.5248,57800.0
2006-04-13 12:30:00,42.94,43.03,42.93,42.97,62900.0,34.5248,34.5972,34.5168,34.549,62900.0
2006-04-13 13:00:00,42.97,43.06,42.94,43.05,87600.0,34.549,34.6213,34.5248,34.6133,87600.0
2006-04-13 13:30:00,43.07,43.13,43.01,43.02,42500.0,34.6294,34.6776,34.5811,34.5892,42500.0
2006-04-13 14:00:00,43.03,43.07,42.9,42.94,96100.0,34.5972,34.6294,34.4927,34.5248,96100.0
2006-04-13 14:30:00,42.94,42.98,42.85,42.88,61100.0,34.5248,34.557,34.4525,34.4766,61100.0
2006-04-13 15:00:00,42.89,42.9,42.78,42.79,102300.0,34.4846,34.4927,34.3962,34.4042,102300.0
2006-04-13 15:30:00,42.79,42.85,42.74,42.77,154100.0,34.4042,34.4525,34.364,34.3881,154100.0
2006-04-17 09:30:00,42.85,43.17,42.85,42.9,86100.0,34.4525,34.7098,34.4525,34.4927,86100.0
2006-04-17 10:00:00,42.89,42.94,42.52,42.71,117300.0,34.4846,34.5248,34.1871,34.3399,117300.0
2006-04-17 10:30:00,42.69,42.74,42.63,42.69,51400.0,34.3238,34.364,34.2756,34.3238,51400.0
2006-04-17 11:00:00,42.7,42.74,42.62,42.69,82200.0,34.3319,34.364,34.2675,34.3238,82200.0
2006-04-17 11:30:00,42.68,42.73,42.62,42.66,66300.0,34.3158,34.356,34.2675,34.2997,66300.0
2006-04-17 12:00:00,42.68,42.69,42.53,42.59,83500.0,34.3158,34.3238,34.1952,34.2434,83500.0
2006-04-17 12:30:00,42.58,42.61,42.38,42.51,95400.0,34.2354,34.2595,34.0746,34.1791,95400.0
2006-04-17 13:00:00,42.48,42.51,42.37,42.38,50100.0,34.155,34.1791,34.0665,34.0746,50100.0
2006-04-17 13:30:00,42.38,42.44,42.16,42.32,127900.0,34.0746,34.1228,33.8977,34.0263,127900.0
2006-04-17 14:00:00,42.33,42.37,42.21,42.29,70200.0,34.0344,34.0665,33.9379,34.0022,70200.0
2006-04-17 14:30:00,42.27,42.36,42.21,42.24,76300.0,33.9861,34.0585,33.9379,33.962,76300.0
2006-04-17 15:00:00,42.24,42.39,42.22,42.35,85600.0,33.962,34.0826,33.9459,34.0505,85600.0
2006-04-17 15:30:00,42.37,42.68,42.37,42.68,189800.0,34.0665,34.3158,34.0665,34.3158,189800.0
2006-04-18 09:30:00,42.95,43.09,42.67,42.72,202000.0,34.5329,34.6454,34.3077,34.3479,202000.0
2006-04-18 10:00:00,42.67,43.17,42.63,43.05,169600.0,34.3077,34.7098,34.2756,34.6133,169600.0
2006-04-18 10:30:00,43.05,43.36,43.02,43.16,146000.0,34.6133,34.8625,34.5892,34.7017,146000.0
2006-04-18 11:00:00,43.16,43.52,43.14,43.46,130500.0,34.7017,34.9912,34.6856,34.9429,130500.0
2006-04-18 11:30:00,43.46,43.51,43.33,43.49,109400.0,34.9429,34.9831,34.8384,34.967,109400.0
2006-04-18 12:00:00,43.5,43.51,43.37,43.41,97000.0,34.9751,34.9831,34.8706,34.9027,97000.0
2006-04-18 12:30:00,43.42,43.45,43.18,43.32,187000.0,34.9108,34.9349,34.7178,34.8304,187000.0
2006-04-18 13:00:00,43.33,43.4,43.23,43.37,101800.0,34.8384,34.8947,34.758,34.8706,101800.0
2006-04-18 13:30:00,43.35,43.37,43.26,43.32,100000.0,34.8545,34.8706,34.7821,34.8304,100000.0
2006-04-18 14:00:00,43.32,43.62,43.32,43.5,166900.0,34.8304,35.0716,34.8304,34.9751,166900.0
2006-04-18 14:30:00,43.52,43.6,43.37,43.53,90000.0,34.9912,35.0555,34.8706,34.9992,90000.0
2006-04-18 15:00:00,43.53,43.93,43.52,43.72,167400.0,34.9992,35.3208,34.9912,35.152,167400.0
2006-04-18 15:30:00,43.72,43.84,43.58,43.59,257300.0,35.152,35.2485,35.0394,35.0474,257300.0
2006-04-19 09:30:00,43.59,43.73,43.41,43.5,147800.0,35.0474,35.16,34.9027,34.9751,147800.0
2006-04-19 10:00:00,43.5,43.65,43.44,43.56,144700.0,34.9751,35.0957,34.9268,35.0233,144700.0
2006-04-19 10:30:00,43.52,43.55,43.28,43.3,97000.0,34.9912,35.0153,34.7982,34.8143,97000.0
2006-04-19 11:00:00,43.3,43.47,43.12,43.19,86000.0,34.8143,34.951,34.6696,34.7258,86000.0
2006-04-19 11:30:00,43.22,43.42,43.22,43.36,61800.0,34.75,34.9108,34.75,34.8625,61800.0
2006-04-19 12:00:00,43.36,43.56,43.31,43.35,42800.0,34.8625,35.0233,34.8223,34.8545,42800.0
2006-04-19 12:30:00,43.32,43.43,43.2,43.3,64500.0,34.8304,34.9188,34.7339,34.8143,64500.0
2006-04-19 13:00:00,43.31,43.43,43.27,43.29,43300.0,34.8223,34.9188,34.7902,34.8062,43300.0
2006-04-19 13:30:00,43.28,43.42,43.2,43.29,60300.0,34.7982,34.9108,34.7339,34.8062,60300.0
2006-04-19 14:00:00,43.28,43.34,43.15,43.26,91700.0,34.7982,34.8464,34.6937,34.7821,91700.0
2006-04-19 14:30:00,43.23,43.41,43.2,43.4,141200.0,34.758,34.9027,34.7339,34.8947,141200.0
2006-04-19 15:00:00,43.39,43.63,43.35,43.63,137100.0,34.8866,35.0796,34.8545,35.0796,137100.0
2006-04-19 15:30:00,43.62,43.89,43.6,43.72,213300.0,35.0716,35.2887,35.0555,35.152,213300.0
2006-04-20 09:30:00,44.0,44.0,43.65,43.7,118900.0,35.3771,35.3771,35.0957,35.1359,118900.0
2006-04-20 10:00:00,43.69,43.85,43.55,43.72,150500.0,35.1278,35.2565,35.0153,35.152,150500.0
2006-04-20 10:30:00,43.73,43.83,43.63,43.74,100900.0,35.16,35.2404,35.0796,35.1681,100900.0
2006-04-20 11:00:00,43.71,43.71,43.25,43.47,98700.0,35.1439,35.1439,34.7741,34.951,98700.0
2006-04-20 11:30:00,43.5,43.85,43.5,43.75,109300.0,34.9751,35.2565,34.9751,35.1761,109300.0
2006-04-20 12:00:00,43.75,43.76,43.53,43.67,254800.0,35.1761,35.1841,34.9992,35.1118,254800.0
2006-04-20 12:30:00,43.68,43.82,43.61,43.79,70000.0,35.1198,35.2324,35.0635,35.2083,70000.0
2006-04-20 13:00:00,43.79,43.87,43.61,43.77,70500.0,35.2083,35.2726,35.0635,35.1922,70500.0
2006-04-20 13:30:00,43.76,44.0,43.68,43.95,132200.0,35.1841,35.3771,35.1198,35.3369,132200.0
2006-04-20 14:00:00,43.95,44.03,43.78,43.99,259500.0,35.3369,35.4012,35.2002,35.3691,259500.0
2006-04-20 14:30:00,43.98,44.14,43.91,44.05,213600.0,35.361,35.4897,35.3047,35.4173,213600.0
2006-04-20 15:00:00,44.04,44.15,43.9,44.05,164300.0,35.4093,35.4977,35.2967,35.4173,164300.0
2006-04-20 15:30:00,44.06,44.06,43.74,43.98,206600.0,35.4253,35.4253,35.1681,35.361,206600.0
2006-04-21 09:30:00,47.2,47.75,46.88,47.04,941700.0,37.95,38.3922,37.6927,37.8213,941700.0
2006-04-21 10:00:00,47.05,47.18,46.75,46.8,795200.0,37.8294,37.9339,37.5882,37.6284,795200.0
2006-04-21 10:30:00,46.83,46.85,46.24,46.57,513800.0,37.6525,37.6686,37.1781,37.4434,513800.0
2006-04-21 11:00:00,46.59,46.63,46.33,46.41,261300.0,37.4595,37.4917,37.2505,37.3148,261300.0
2006-04-21 11:30:00,46.41,46.57,46.4,46.49,125500.0,37.3148,37.4434,37.3068,37.3791,125500.0
2006-04-21 12:00:00,46.5,46.5,46.15,46.15,174000.0,37.3872,37.3872,37.1058,37.1058,174000.0
2006-04-21 12:30:00,46.15,46.37,46.14,46.23,142000.0,37.1058,37.2826,37.0977,37.1701,142000.0
2006-04-21 13:00:00,46.22,46.25,45.76,45.82,297800.0,37.162,37.1862,36.7922,36.8404,297800.0
2006-04-21 13:30:00,45.84,45.95,45.65,45.78,242400.0,36.8565,36.9449,36.7037,36.8083,242400.0
2006-04-21 14:00:00,45.77,45.99,45.61,45.62,300400.0,36.8002,36.9771,36.6716,36.6796,300400.0
2006-04-21 14:30:00,45.61,45.69,45.34,45.58,415500.0,36.6716,36.7359,36.4545,36.6475,415500.0
2006-04-21 15:00:00,45.58,45.76,45.53,45.61,246000.0,36.6475,36.7922,36.6073,36.6716,246000.0
2006-04-21 15:30:00,45.6,45.73,45.49,45.62,483000.0,36.6635,36.7681,36.5751,36.6796,483000.0
2006-04-24 09:30:00,45.58,45.59,45.1,45.17,202300.0,36.6475,36.6555,36.2615,36.3178,202300.0
2006-04-24 10:00:00,45.14,45.47,45.07,45.42,189300.0,36.2937,36.559,36.2374,36.5188,189300.0
2006-04-24 10:30:00,45.42,45.61,45.42,45.5,107400.0,36.5188,36.6716,36.5188,36.5831,107400.0
2006-04-24 11:00:00,45.5,45.54,45.16,45.18,148900.0,36.5831,36.6153,36.3098,36.3258,148900.0
2006-04-24 11:30:00,45.19,45.34,45.16,45.31,94500.0,36.3339,36.4545,36.3098,36.4304,94500.0
2006-04-24 12:00:00,45.32,45.58,45.26,45.58,69900.0,36.4384,36.6475,36.3902,36.6475,69900.0
2006-04-24 12:30:00,45.57,45.74,45.53,45.73,96900.0,36.6394,36.7761,36.6073,36.7681,96900.0
2006-04-24 13:00:00,45.73,45.79,45.51,45.58,135400.0,36.7681,36.8163,36.5912,36.6475,135400.0
2006-04-24 13:30:00,45.59,45.71,45.58,45.67,105500.0,36.6555,36.752,36.6475,36.7198,105500.0
2006-04-24 14:00:00,45.67,45.7,45.47,45.47,145400.0,36.7198,36.7439,36.559,36.559,145400.0
2006-04-24 14:30:00,45.47,45.56,45.43,45.52,141700.0,36.559,36.6314,36.5269,36.5992,141700.0
2006-04-24 15:00:00,45.52,45.66,45.5,45.65,100300.0,36.5992,36.7118,36.5831,36.7037,100300.0
2006-04-24 15:30:00,45.66,45.8,45.61,45.62,236900.0,36.7118,36.8243,36.6716,36.6796,236900.0
2006-04-25 09:30:00,45.5,45.62,45.02,45.02,164300.0,36.5831,36.6796,36.1972,36.1972,164300.0
2006-04-25 10:00:00,45.03,45.03,44.65,44.81,220300.0,36.2052,36.2052,35.8997,36.0284,220300.0
2006-04-25 10:30:00,44.81,44.99,44.76,44.83,103000.0,36.0284,36.1731,35.9882,36.0444,103000.0
2006-04-25 11:00:00,44.85,45.02,44.82,45.0,98100.0,36.0605,36.1972,36.0364,36.1811,98100.0
2006-04-25 11:30:00,44.98,45.0,44.74,44.77,73800.0,36.165,36.1811,35.9721,35.9962,73800.0
2006-04-25 12:00:00,44.79,44.88,44.74,44.87,80300.0,36.0123,36.0846,35.9721,36.0766,80300.0
2006-04-25 12:30:00,44.84,44.9,44.77,44.81,56500.0,36.0525,36.1007,35.9962,36.0284,56500.0
2006-04-25 13:00:00,44.81,44.83,44.64,44.72,90700.0,36.0284,36.0444,35.8917,35.956,90700.0
2006-04-25 13:30:00,44.7,44.82,44.62,44.69,126500.0,35.9399,36.0364,35.8756,35.9319,126500.0
2006-04-25 14:00:00,44.69,44.9,44.67,44.75,127700.0,35.9319,36.1007,35.9158,35.9801,127700.0
2006-04-25 14:30:00,44.75,44.76,44.6,44.64,114900.0,35.9801,35.9882,35.8595,35.8917,114900.0
2006-04-25 15:00:00,44.64,44.71,44.6,44.66,102400.0,35.8917,35.948,35.8595,35.9078,102400.0
2006-04-25 15:30:00,44.65,44.82,44.62,44.74,211300.0,35.8997,36.0364,35.8756,35.9721,211300.0
2006-04-26 09:30:00,44.8,45.3,44.72,44.91,114500.0,36.0203,36.4223,35.956,36.1088,114500.0
2006-04-26 10:00:00,44.87,44.87,44.65,44.84,120200.0,36.0766,36.0766,35.8997,36.0525,120200.0
2006-04-26 10:30:00,44.84,44.97,44.77,44.89,62700.0,36.0525,36.157,35.9962,36.0927,62700.0
2006-04-26 11:00:00,44.88,44.96,44.81,44.87,51500.0,36.0846,36.149,36.0284,36.0766,51500.0
2006-04-26 11:30:00,44.89,44.95,44.79,44.9,26400.0,36.0927,36.1409,36.0123,36.1007,26400.0
2006-04-26 12:00:00,44.88,44.94,44.82,44.9,34300.0,36.0846,36.1329,36.0364,36.1007,34300.0
2006-04-26 12:30:00,44.92,44.99,44.88,44.96,55400.0,36.1168,36.1731,36.0846,36.149,55400.0
2006-04-26 13:00:00,44.97,45.05,44.91,44.92,74500.0,36.157,36.2213,36.1088,36.1168,74500.0
2006-04-26 13:30:00,44.91,44.97,44.8,44.93,77800.0,36.1088,36.157,36.0203,36.1248,77800.0
2006-04-26 14:00:00,44.88,45.0,44.75,44.99,54100.0,36.0846,36.1811,35.9801,36.1731,54100.0
2006-04-26 14:30:00,44.99,45.01,44.8,44.94,33200.0,36.1731,36.1892,36.0203,36.1329,33200.0
2006-04-26 15:00:00,44.92,44.94,44.68,44.75,67400.0,36.1168,36.1329,35.9238,35.9801,67400.0
2006-04-26 15:30:00,44.74,44.81,44.65,44.73,72900.0,35.9721,36.0284,35.8997,35.964,72900.0
2006-04-27 09:30:00,44.31,44.5,44.1,44.2,134500.0,35.6263,35.7791,35.4575,35.5379,134500.0
2006-04-27 10:00:00,44.17,44.85,44.17,44.8,193700.0,35.5138,36.0605,35.5138,36.0203,193700.0
2006-04-27 10:30:00,44.76,44.85,44.4,44.44,154300.0,35.9882,36.0605,35.6987,35.7309,154300.0
2006-04-27 11:00:00,44.44,44.46,44.05,44.1,160800.0,35.7309,35.7469,35.4173,35.4575,160800.0
2006-04-27 11:30:00,44.08,44.21,43.98,44.13,133900.0,35.4414,35.5459,35.361,35.4816,133900.0
2006-04-27 12:00:00,44.14,44.31,44.07,44.29,79700.0,35.4897,35.6263,35.4334,35.6103,79700.0
2006-04-27 12:30:00,44.29,44.33,44.08,44.1,66000.0,35.6103,35.6424,35.4414,35.4575,66000.0
2006-04-27 13:00:00,44.11,44.12,43.92,43.96,126900.0,35.4655,35.4736,35.3128,35.3449,126900.0
2006-04-27 13:30:00,43.95,44.03,43.9,43.99,73500.0,35.3369,35.4012,35.2967,35.3691,73500.0
2006-04-27 14:00:00,43.98,44.16,43.91,44.03,59600.0,35.361,35.5057,35.3047,35.4012,59600.0
2006-04-27 14:30:00,44.03,44.25,43.93,44.15,85600.0,35.4012,35.5781,35.3208,35.4977,85600.0
2006-04-27 15:00:00,44.16,44.25,44.1,44.17,71300.0,35.5057,35.5781,35.4575,35.5138,71300.0
2006-04-27 15:30:00,44.17,44.18,44.02,44.16,129300.0,35.5138,35.5218,35.3932,35.5057,129300.0
2006-04-28 09:30:00,44.25,44.36,43.79,43.98,116700.0,35.5781,35.6665,35.2083,35.361,116700.0
2006-04-28 10:00:00,43.98,44.4,43.96,44.2,118400.0,35.361,35.6987,35.3449,35.5379,118400.0
2006-04-28 10:30:00,44.2,44.29,44.03,44.22,158600.0,35.5379,35.6103,35.4012,35.554,158600.0
2006-04-28 11:00:00,44.23,44.31,44.15,44.16,106700.0,35.562,35.6263,35.4977,35.5057,106700.0
2006-04-28 11:30:00,44.16,44.29,44.1,44.16,74200.0,35.5057,35.6103,35.4575,35.5057,74200.0
2006-04-28 12:00:00,44.18,44.23,44.12,44.15,32600.0,35.5218,35.562,35.4736,35.4977,32600.0
2006-04-28 12:30:00,44.16,44.23,43.99,44.05,53300.0,35.5057,35.562,35.3691,35.4173,53300.0
2006-04-28 13:00:00,44.02,44.15,43.95,44.02,46300.0,35.3932,35.4977,35.3369,35.3932,46300.0
2006-04-28 13:30:00,44.03,44.09,43.87,43.97,83900.0,35.4012,35.4495,35.2726,35.353,83900.0
2006-04-28 14:00:00,43.98,44.04,43.88,44.02,188300.0,35.361,35.4093,35.2806,35.3932,188300.0
2006-04-28 14:30:00,44.02,44.07,43.76,43.83,217500.0,35.3932,35.4334,35.1841,35.2404,217500.0
2006-04-28 15:00:00,43.83,43.95,43.77,43.82,228000.0,35.2404,35.3369,35.1922,35.2324,228000.0
2006-04-28 15:30:00,43.82,43.86,43.68,43.77,286100.0,35.2324,35.2645,35.1198,35.1922,286100.0
2006-05-01 09:30:00,44.0,44.28,43.19,43.92,400500.0,35.3771,35.6022,34.7258,35.3128,400500.0
2006-05-01 10:00:00,43.94,43.96,43.64,43.82,202700.0,35.3289,35.3449,35.0876,35.2324,202700.0
2006-05-01 10:30:00,43.82,43.95,43.7,43.95,67600.0,35.2324,35.3369,35.1359,35.3369,67600.0
2006-05-01 11:00:00,43.95,44.03,43.76,43.81,70000.0,35.3369,35.4012,35.1841,35.2243,70000.0
2006-05-01 11:30:00,43.81,43.87,43.66,43.78,71000.0,35.2243,35.2726,35.1037,35.2002,71000.0
2006-05-01 12:00:00,43.77,44.39,43.77,44.18,315600.0,35.1922,35.6907,35.1922,35.5218,315600.0
2006-05-01 12:30:00,44.18,44.36,43.88,44.33,118500.0,35.5218,35.6665,35.2806,35.6424,118500.0
2006-05-01 13:00:00,44.33,44.51,44.23,44.37,171500.0,35.6424,35.7871,35.562,35.6746,171500.0
2006-05-01 13:30:00,44.37,44.48,44.35,44.45,124700.0,35.6746,35.763,35.6585,35.7389,124700.0
2006-05-01 14:00:00,44.43,44.43,44.12,44.23,73800.0,35.7228,35.7228,35.4736,35.562,73800.0
2006-05-01 14:30:00,44.24,44.36,44.19,44.2,86300.0,35.5701,35.6665,35.5299,35.5379,86300.0
2006-05-01 15:00:00,44.2,44.33,43.83,43.93,132600.0,35.5379,35.6424,35.2404,35.3208,132600.0
2006-05-01 15:30:00,43.94,44.06,43.82,43.9,161400.0,35.3289,35.4253,35.2324,35.2967,161400.0
2006-05-02 09:30:00,43.97,43.99,43.56,43.71,132500.0,35.353,35.3691,35.0233,35.1439,132500.0
2006-05-02 10:00:00,43.72,43.72,43.32,43.41,164100.0,35.152,35.152,34.8304,34.9027,164100.0
2006-05-02 10:30:00,43.41,43.44,43.17,43.23,121500.0,34.9027,34.9268,34.7098,34.758,121500.0
2006-05-02 11:00:00,43.22,43.39,43.11,43.36,89000.0,34.75,34.8866,34.6615,34.8625,89000.0
2006-05-02 11:30:00,43.36,43.42,43.26,43.37,55600.0,34.8625,34.9108,34.7821,34.8706,55600.0
2006-05-02 12:00:00,43.37,43.4,43.27,43.31,30900.0,34.8706,34.8947,34.7902,34.8223,30900.0
2006-05-02 12:30:00,43.32,43.38,43.3,43.33,41400.0,34.8304,34.8786,34.8143,34.8384,41400.0
2006-05-02 13:00:00,43.32,43.34,43.0,43.19,98800.0,34.8304,34.8464,34.5731,34.7258,98800.0
2006-05-02 13:30:00,43.19,43.21,43.01,43.1,80000.0,34.7258,34.7419,34.5811,34.6535,80000.0
2006-05-02 14:00:00,43.07,43.1,42.82,42.96,173400.0,34.6294,34.6535,34.4283,34.5409,173400.0
2006-05-02 14:30:00,42.96,43.03,42.87,42.95,82100.0,34.5409,34.5972,34.4685,34.5329,82100.0
2006-05-02 15:00:00,42.95,43.18,42.94,43.17,94000.0,34.5329,34.7178,34.5248,34.7098,94000.0
2006-05-02 15:30:00,43.16,43.2,43.05,43.11,162900.0,34.7017,34.7339,34.6133,34.6615,162900.0
2006-05-03 09:30:00,42.95,43.13,42.75,42.81,159100.0,34.5329,34.6776,34.3721,34.4203,159100.0
2006-05-03 10:00:00,42.77,42.85,42.64,42.68,173900.0,34.3881,34.4525,34.2836,34.3158,173900.0
2006-05-03 10:30:00,42.68,42.95,42.68,42.91,82300.0,34.3158,34.5329,34.3158,34.5007,82300.0
2006-05-03 11:00:00,42.91,43.08,42.88,43.08,124100.0,34.5007,34.6374,34.4766,34.6374,124100.0
2006-05-03 11:30:00,43.08,43.2,42.99,43.13,63800.0,34.6374,34.7339,34.565,34.6776,63800.0
2006-05-03 12:00:00,43.13,43.16,42.91,42.93,56400.0,34.6776,34.7017,34.5007,34.5168,56400.0
2006-05-03 12:30:00,42.93,43.12,42.89,43.1,64000.0,34.5168,34.6696,34.4846,34.6535,64000.0
2006-05-03 13:00:00,43.1,43.22,43.09,43.1,73400.0,34.6535,34.75,34.6454,34.6535,73400.0
2006-05-03 13:30:00,43.1,43.18,42.93,42.93,74300.0,34.6535,34.7178,34.5168,34.5168,74300.0
2006-05-03 14:00:00,42.94,43.15,42.87,43.13,101000.0,34.5248,34.6937,34.4685,34.6776,101000.0
2006-05-03 14:30:00,43.13,43.22,43.09,43.15,85300.0,34.6776,34.75,34.6454,34.6937,85300.0
2006-05-03 15:00:00,43.15,43.26,43.12,43.26,104800.0,34.6937,34.7821,34.6696,34.7821,104800.0
2006-05-03 15:30:00,43.24,43.29,43.08,43.22,165100.0,34.766,34.8062,34.6374,34.75,165100.0
2006-05-04 09:30:00,43.15,43.26,42.75,42.86,234000.0,34.6937,34.7821,34.3721,34.4605,234000.0
2006-05-04 10:00:00,42.89,43.04,42.78,42.79,44200.0,34.4846,34.6052,34.3962,34.4042,44200.0
2006-05-04 10:30:00,42.8,43.05,42.76,42.85,88200.0,34.4123,34.6133,34.3801,34.4525,88200.0
2006-05-04 11:00:00,42.87,43.09,42.85,43.09,164500.0,34.4685,34.6454,34.4525,34.6454,164500.0
2006-05-04 11:30:00,43.05,43.23,43.02,43.07,95700.0,34.6133,34.758,34.5892,34.6294,95700.0
2006-05-04 12:00:00,43.05,43.12,42.9,42.9,177900.0,34.6133,34.6696,34.4927,34.4927,177900.0
2006-05-04 12:30:00,42.9,43.01,42.86,42.99,76900.0,34.4927,34.5811,34.4605,34.565,76900.0
2006-05-04 13:00:00,43.01,43.16,43.0,43.15,83600.0,34.5811,34.7017,34.5731,34.6937,83600.0
2006-05-04 13:30:00,43.15,43.26,43.08,43.25,166400.0,34.6937,34.7821,34.6374,34.7741,166400.0
2006-05-04 14:00:00,43.26,43.27,43.17,43.19,88900.0,34.7821,34.7902,34.7098,34.7258,88900.0
2006-05-04 14:30:00,43.17,43.33,43.17,43.2,116500.0,34.7098,34.8384,34.7098,34.7339,116500.0
2006-05-04 15:00:00,43.22,43.41,43.21,43.31,140300.0,34.75,34.9027,34.7419,34.8223,140300.0
2006-05-04 15:30:00,43.32,43.33,43.14,43.14,412100.0,34.8304,34.8384,34.6856,34.6856,412100.0
2006-05-05 09:30:00,43.75,43.75,43.24,43.45,1005800.0,35.1761,35.1761,34.766,34.9349,1005800.0
2006-05-05 10:00:00,43.5,43.66,43.38,43.4,83500.0,34.9751,35.1037,34.8786,34.8947,83500.0
2006-05-05 10:30:00,43.39,43.8,43.39,43.76,433200.0,34.8866,35.2163,34.8866,35.1841,433200.0
2006-05-05 11:00:00,43.76,44.0,43.75,43.87,111600.0,35.1841,35.3771,35.1761,35.2726,111600.0
2006-05-05 11:30:00,43.89,44.07,43.85,43.88,81900.0,35.2887,35.4334,35.2565,35.2806,81900.0
2006-05-05 12:00:00,43.88,44.15,43.88,44.15,71300.0,35.2806,35.4977,35.2806,35.4977,71300.0
2006-05-05 12:30:00,44.15,44.15,43.93,43.96,47800.0,35.4977,35.4977,35.3208,35.3449,47800.0
2006-05-05 13:00:00,43.96,43.99,43.85,43.96,50300.0,35.3449,35.3691,35.2565,35.3449,50300.0
2006-05-05 13:30:00,43.94,44.1,43.93,44.03,81300.0,35.3289,35.4575,35.3208,35.4012,81300.0
2006-05-05 14:00:00,44.02,44.07,43.96,43.98,56300.0,35.3932,35.4334,35.3449,35.361,56300.0
2006-05-05 14:30:00,43.97,44.0,43.89,43.93,120600.0,35.353,35.3771,35.2887,35.3208,120600.0
2006-05-05 15:00:00,43.95,44.04,43.87,43.95,98600.0,35.3369,35.4093,35.2726,35.3369,98600.0
2006-05-05 15:30:00,43.98,44.22,43.93,44.04,160400.0,35.361,35.554,35.3208,35.4093,160400.0
2006-05-08 09:30:00,43.91,44.1,43.69,43.94,201200.0,35.3047,35.4575,35.1278,35.3289,201200.0
2006-05-08 10:00:00,43.95,43.97,43.7,43.78,103600.0,35.3369,35.353,35.1359,35.2002,103600.0
2006-05-08 10:30:00,43.78,43.96,43.77,43.92,74800.0,35.2002,35.3449,35.1922,35.3128,74800.0
2006-05-08 11:00:00,43.92,43.95,43.84,43.91,55400.0,35.3128,35.3369,35.2485,35.3047,55400.0
2006-05-08 11:30:00,43.89,44.09,43.89,43.96,99700.0,35.2887,35.4495,35.2887,35.3449,99700.0
2006-05-08 12:00:00,43.96,43.99,43.9,43.99,38500.0,35.3449,35.3691,35.2967,35.3691,38500.0
2006-05-08 12:30:00,43.98,44.06,43.91,44.02,49500.0,35.361,35.4253,35.3047,35.3932,49500.0
2006-05-08 13:00:00,44.01,44.08,43.96,44.02,41300.0,35.3851,35.4414,35.3449,35.3932,41300.0
2006-05-08 13:30:00,44.04,44.1,43.98,44.06,43300.0,35.4093,35.4575,35.361,35.4253,43300.0
2006-05-08 14:00:00,44.06,44.18,44.0,44.06,65100.0,35.4253,35.5218,35.3771,35.4253,65100.0
2006-05-08 14:30:00,44.07,44.07,43.9,43.96,66400.0,35.4334,35.4334,35.2967,35.3449,66400.0
2006-05-08 15:00:00,43.96,43.99,43.8,43.83,65500.0,35.3449,35.3691,35.2163,35.2404,65500.0
2006-05-08 15:30:00,43.83,43.89,43.78,43.84,106900.0,35.2404,35.2887,35.2002,35.2485,106900.0
2006-05-09 09:30:00,43.7,44.09,43.7,44.07,134100.0,35.1359,35.4495,35.1359,35.4334,134100.0
2006-05-09 10:00:00,44.07,44.11,43.96,44.06,128900.0,35.4334,35.4655,35.3449,35.4253,128900.0
2006-05-09 10:30:00,44.07,44.08,43.95,44.05,143000.0,35.4334,35.4414,35.3369,35.4173,143000.0
2006-05-09 11:00:00,44.06,44.27,44.03,44.19,140800.0,35.4253,35.5942,35.4012,35.5299,140800.0
2006-05-09 11:30:00,44.19,44.38,44.14,44.21,130100.0,35.5299,35.6826,35.4897,35.5459,130100.0
2006-05-09 12:00:00,44.23,44.27,44.07,44.09,50500.0,35.562,35.5942,35.4334,35.4495,50500.0
2006-05-09 12:30:00,44.09,44.1,43.97,44.02,76600.0,35.4495,35.4575,35.353,35.3932,76600.0
2006-05-09 13:00:00,44.02,44.11,44.0,44.05,52100.0,35.3932,35.4655,35.3771,35.4173,52100.0
2006-05-09 13:30:00,44.06,44.17,44.02,44.06,83300.0,35.4253,35.5138,35.3932,35.4253,83300.0
2006-05-09 14:00:00,44.05,44.18,44.04,44.17,188500.0,35.4173,35.5218,35.4093,35.5138,188500.0
2006-05-09 14:30:00,44.16,44.23,44.09,44.11,113900.0,35.5057,35.562,35.4495,35.4655,113900.0
2006-05-09 15:00:00,44.11,44.12,43.94,43.96,61500.0,35.4655,35.4736,35.3289,35.3449,61500.0
2006-05-09 15:30:00,43.95,44.1,43.95,44.07,84900.0,35.3369,35.4575,35.3369,35.4334,84900.0
2006-05-10 09:30:00,44.4,44.62,44.09,44.11,134900.0,35.6987,35.8756,35.4495,35.4655,134900.0
2006-05-10 10:00:00,44.09,44.33,44.03,44.28,145900.0,35.4495,35.6424,35.4012,35.6022,145900.0
2006-05-10 10:30:00,44.3,44.41,44.27,44.38,80300.0,35.6183,35.7067,35.5942,35.6826,80300.0
2006-05-10 11:00:00,44.35,44.41,44.26,44.37,62400.0,35.6585,35.7067,35.5861,35.6746,62400.0
2006-05-10 11:30:00,44.36,44.49,44.35,44.39,72100.0,35.6665,35.7711,35.6585,35.6907,72100.0
2006-05-10 12:00:00,44.4,44.5,44.34,44.48,43700.0,35.6987,35.7791,35.6505,35.763,43700.0
2006-05-10 12:30:00,44.48,44.51,44.34,44.42,41900.0,35.763,35.7871,35.6505,35.7148,41900.0
2006-05-10 13:00:00,44.4,44.53,44.38,44.48,34500.0,35.6987,35.8032,35.6826,35.763,34500.0
2006-05-10 13:30:00,44.48,44.51,44.39,44.42,51600.0,35.763,35.7871,35.6907,35.7148,51600.0
2006-05-10 14:00:00,44.41,44.6,44.05,44.35,94700.0,35.7067,35.8595,35.4173,35.6585,94700.0
2006-05-10 14:30:00,44.33,44.6,44.22,44.22,97900.0,35.6424,35.8595,35.554,35.554,97900.0
2006-05-10 15:00:00,44.22,44.6,44.0,44.01,74100.0,35.554,35.8595,35.3771,35.3851,74100.0
2006-05-10 15:30:00,44.0,44.04,43.82,43.92,136900.0,35.3771,35.4093,35.2324,35.3128,136900.0
2006-05-11 09:30:00,43.75,43.83,43.25,43.36,321900.0,35.1761,35.2404,34.7741,34.8625,321900.0
2006-05-11 10:00:00,43.38,43.7,43.3,43.56,118200.0,34.8786,35.1359,34.8143,35.0233,118200.0
2006-05-11 10:30:00,43.56,43.68,43.52,43.6,45600.0,35.0233,35.1198,34.9912,35.0555,45600.0
2006-05-11 11:00:00,43.6,43.64,43.31,43.32,98500.0,35.0555,35.0876,34.8223,34.8304,98500.0
2006-05-11 11:30:00,43.34,43.42,43.3,43.34,41700.0,34.8464,34.9108,34.8143,34.8464,41700.0
2006-05-11 12:00:00,43.35,43.53,43.3,43.53,59100.0,34.8545,34.9992,34.8143,34.9992,59100.0
2006-05-11 12:30:00,43.52,43.53,43.43,43.47,42400.0,34.9912,34.9992,34.9188,34.951,42400.0
2006-05-11 13:00:00,43.47,43.48,43.3,43.38,44700.0,34.951,34.959,34.8143,34.8786,44700.0
2006-05-11 13:30:00,43.39,43.42,43.35,43.39,38500.0,34.8866,34.9108,34.8545,34.8866,38500.0
2006-05-11 14:00:00,43.39,43.43,43.27,43.36,125500.0,34.8866,34.9188,34.7902,34.8625,125500.0
2006-05-11 14:30:00,43.35,43.41,43.23,43.28,89400.0,34.8545,34.9027,34.758,34.7982,89400.0
2006-05-11 15:00:00,43.3,43.35,43.19,43.21,99900.0,34.8143,34.8545,34.7258,34.7419,99900.0
2006-05-11 15:30:00,43.2,43.25,43.16,43.19,116200.0,34.7339,34.7741,34.7017,34.7258,116200.0
2006-05-12 09:30:00,43.1,43.36,42.98,43.36,144100.0,34.6535,34.8625,34.557,34.8625,144100.0
2006-05-12 10:00:00,43.34,43.43,43.06,43.11,131000.0,34.8464,34.9188,34.6213,34.6615,131000.0
2006-05-12 10:30:00,43.09,43.34,43.04,43.34,57500.0,34.6454,34.8464,34.6052,34.8464,57500.0
2006-05-12 11:00:00,43.32,43.34,43.1,43.13,47300.0,34.8304,34.8464,34.6535,34.6776,47300.0
2006-05-12 11:30:00,43.16,43.25,43.15,43.2,49500.0,34.7017,34.7741,34.6937,34.7339,49500.0
2006-05-12 12:00:00,43.21,43.3,43.14,43.15,37000.0,34.7419,34.8143,34.6856,34.6937,37000.0
2006-05-12 12:30:00,43.16,43.19,43.03,43.1,50900.0,34.7017,34.7258,34.5972,34.6535,50900.0
2006-05-12 13:00:00,43.09,43.29,43.04,43.22,48300.0,34.6454,34.8062,34.6052,34.75,48300.0
2006-05-12 13:30:00,43.22,43.26,43.08,43.08,33800.0,34.75,34.7821,34.6374,34.6374,33800.0
2006-05-12 14:00:00,43.07,43.21,43.06,43.07,46700.0,34.6294,34.7419,34.6213,34.6294,46700.0
2006-05-12 14:30:00,43.08,43.1,42.9,42.95,51600.0,34.6374,34.6535,34.4927,34.5329,51600.0
2006-05-12 15:00:00,42.92,43.07,42.84,42.89,78700.0,34.5088,34.6294,34.4444,34.4846,78700.0
2006-05-12 15:30:00,42.9,43.08,42.86,42.96,228100.0,34.4927,34.6374,34.4605,34.5409,228100.0
2006-05-15 09:30:00,42.65,43.12,38.85,42.85,121400.0,34.2917,34.6696,31.2364,34.4525,121400.0
2006-05-15 10:00:00,42.86,43.56,42.86,43.33,111100.0,34.4605,35.0233,34.4605,34.8384,111100.0
2006-05-15 10:30:00,43.3,43.42,43.12,43.2,82300.0,34.8143,34.9108,34.6696,34.7339,82300.0
2006-05-15 11:00:00,43.22,43.31,43.11,43.13,55200.0,34.75,34.8223,34.6615,34.6776,55200.0
2006-05-15 11:30:00,43.15,43.28,43.1,43.16,47800.0,34.6937,34.7982,34.6535,34.7017,47800.0
2006-05-15 12:00:00,43.15,43.24,43.15,43.21,27200.0,34.6937,34.766,34.6937,34.7419,27200.0
2006-05-15 12:30:00,43.2,43.29,43.2,43.23,26400.0,34.7339,34.8062,34.7339,34.758,26400.0
2006-05-15 13:00:00,43.23,43.27,43.06,43.14,50600.0,34.758,34.7902,34.6213,34.6856,50600.0
2006-05-15 13:30:00,43.15,43.27,43.09,43.15,80900.0,34.6937,34.7902,34.6454,34.6937,80900.0
2006-05-15 14:00:00,43.15,43.28,43.12,43.2,69500.0,34.6937,34.7982,34.6696,34.7339,69500.0
2006-05-15 14:30:00,43.2,43.28,43.05,43.14,47600.0,34.7339,34.7982,34.6133,34.6856,47600.0
2006-05-15 15:00:00,43.12,43.3,43.12,43.2,60200.0,34.6696,34.8143,34.6696,34.7339,60200.0
2006-05-15 15:30:00,43.2,43.5,43.2,43.39,207900.0,34.7339,34.9751,34.7339,34.8866,207900.0
2006-05-16 09:30:00,43.36,43.55,43.17,43.45,102000.0,34.8625,35.0153,34.7098,34.9349,102000.0
2006-05-16 10:00:00,43.48,43.54,43.36,43.48,58200.0,34.959,35.0072,34.8625,34.959,58200.0
2006-05-16 10:30:00,43.47,43.52,43.39,43.47,60300.0,34.951,34.9912,34.8866,34.951,60300.0
2006-05-16 11:00:00,43.47,43.56,43.45,43.52,70200.0,34.951,35.0233,34.9349,34.9912,70200.0
2006-05-16 11:30:00,43.49,43.5,43.39,43.49,76700.0,34.967,34.9751,34.8866,34.967,76700.0
2006-05-16 12:00:00,43.49,43.54,43.37,43.54,102000.0,34.967,35.0072,34.8706,35.0072,102000.0
2006-05-16 12:30:00,43.54,43.63,43.5,43.61,54400.0,35.0072,35.0796,34.9751,35.0635,54400.0
2006-05-16 13:00:00,43.61,43.65,43.55,43.55,56200.0,35.0635,35.0957,35.0153,35.0153,56200.0
2006-05-16 13:30:00,43.56,43.61,43.51,43.61,88000.0,35.0233,35.0635,34.9831,35.0635,88000.0
2006-05-16 14:00:00,43.59,43.71,43.58,43.63,90600.0,35.0474,35.1439,35.0394,35.0796,90600.0
2006-05-16 14:30:00,43.63,43.68,43.6,43.63,84900.0,35.0796,35.1198,35.0555,35.0796,84900.0
2006-05-16 15:00:00,43.64,43.66,43.5,43.5,123700.0,35.0876,35.1037,34.9751,34.9751,123700.0
2006-05-16 15:30:00,43.51,43.67,43.51,43.62,168100.0,34.9831,35.1118,34.9831,35.0716,168100.0
2006-05-17 09:30:00,43.5,43.95,43.42,43.56,172300.0,34.9751,35.3369,34.9108,35.0233,172300.0
2006-05-17 10:00:00,43.56,43.65,43.35,43.52,98900.0,35.0233,35.0957,34.8545,34.9912,98900.0
2006-05-17 10:30:00,43.52,43.64,43.52,43.6,115000.0,34.9912,35.0876,34.9912,35.0555,115000.0
2006-05-17 11:00:00,43.6,43.61,43.42,43.43,161600.0,35.0555,35.0635,34.9108,34.9188,161600.0
2006-05-17 11:30:00,43.42,43.63,43.37,43.53,111900.0,34.9108,35.0796,34.8706,34.9992,111900.0
2006-05-17 12:00:00,43.55,43.62,43.47,43.47,65300.0,35.0153,35.0716,34.951,34.951,65300.0
2006-05-17 12:30:00,43.49,43.65,43.49,43.65,104600.0,34.967,35.0957,34.967,35.0957,104600.0
2006-05-17 13:00:00,43.65,43.75,43.62,43.73,149800.0,35.0957,35.1761,35.0716,35.16,149800.0
2006-05-17 13:30:00,43.71,43.95,43.7,43.86,170700.0,35.1439,35.3369,35.1359,35.2645,170700.0
2006-05-17 14:00:00,43.86,43.86,43.75,43.85,139700.0,35.2645,35.2645,35.1761,35.2565,139700.0
2006-05-17 14:30:00,43.84,43.98,43.77,43.82,333700.0,35.2485,35.361,35.1922,35.2324,333700.0
2006-05-17 15:00:00,43.82,43.98,43.78,43.96,174400.0,35.2324,35.361,35.2002,35.3449,174400.0
2006-05-17 15:30:00,43.96,44.15,43.87,44.02,431200.0,35.3449,35.4977,35.2726,35.3932,431200.0
2006-05-18 09:30:00,44.02,44.25,43.95,44.11,239800.0,35.3932,35.5781,35.3369,35.4655,239800.0
2006-05-18 10:00:00,44.11,44.37,44.05,44.35,227400.0,35.4655,35.6746,35.4173,35.6585,227400.0
2006-05-18 10:30:00,44.35,44.39,44.15,44.2,206900.0,35.6585,35.6907,35.4977,35.5379,206900.0
2006-05-18 11:00:00,44.21,44.5,44.1,44.5,187500.0,35.5459,35.7791,35.4575,35.7791,187500.0
2006-05-18 11:30:00,44.49,44.7,44.45,44.63,259100.0,35.7711,35.9399,35.7389,35.8836,259100.0
2006-05-18 12:00:00,44.62,44.72,44.5,44.61,156800.0,35.8756,35.956,35.7791,35.8676,156800.0
2006-05-18 12:30:00,44.57,44.66,44.53,44.63,76600.0,35.8354,35.9078,35.8032,35.8836,76600.0
2006-05-18 13:00:00,44.61,44.64,44.5,44.56,101000.0,35.8676,35.8917,35.7791,35.8274,101000.0
2006-05-18 13:30:00,44.56,44.69,44.51,44.66,121800.0,35.8274,35.9319,35.7871,35.9078,121800.0
2006-05-18 14:00:00,44.66,44.7,44.55,44.63,137300.0,35.9078,35.9399,35.8193,35.8836,137300.0
2006-05-18 14:30:00,44.62,44.62,44.22,44.29,246400.0,35.8756,35.8756,35.554,35.6103,246400.0
2006-05-18 15:00:00,44.3,44.3,44.11,44.21,229100.0,35.6183,35.6183,35.4655,35.5459,229100.0
2006-05-18 15:30:00,44.23,44.3,44.13,44.25,274200.0,35.562,35.6183,35.4816,35.5781,274200.0
2006-05-19 09:30:00,44.5,44.56,44.02,44.16,271800.0,35.7791,35.8274,35.3932,35.5057,271800.0
2006-05-19 10:00:00,44.15,44.22,44.01,44.19,174400.0,35.4977,35.554,35.3851,35.5299,174400.0
2006-05-19 10:30:00,44.19,44.27,44.01,44.09,99600.0,35.5299,35.5942,35.3851,35.4495,99600.0
2006-05-19 11:00:00,44.08,44.17,43.81,43.97,172700.0,35.4414,35.5138,35.2243,35.353,172700.0
2006-05-19 11:30:00,43.97,43.98,43.53,43.6,121000.0,35.353,35.361,34.9992,35.0555,121000.0
2006-05-19 12:00:00,43.6,43.83,43.6,43.82,151200.0,35.0555,35.2404,35.0555,35.2324,151200.0
2006-05-19 12:30:00,43.78,44.1,43.78,43.92,132800.0,35.2002,35.4575,35.2002,35.3128,132800.0
2006-05-19 13:00:00,43.9,43.98,43.83,43.93,95900.0,35.2967,35.361,35.2404,35.3208,95900.0
2006-05-19 13:30:00,43.92,43.97,43.8,43.83,60000.0,35.3128,35.353,35.2163,35.2404,60000.0
2006-05-19 14:00:00,43.8,44.65,43.67,43.77,217600.0,35.2163,35.8997,35.1118,35.1922,217600.0
2006-05-19 14:30:00,43.77,43.9,43.75,43.85,113000.0,35.1922,35.2967,35.1761,35.2565,113000.0
2006-05-19 15:00:00,43.85,43.91,43.8,43.89,182200.0,35.2565,35.3047,35.2163,35.2887,182200.0
2006-05-19 15:30:00,43.89,44.19,43.84,44.1,223700.0,35.2887,35.5299,35.2485,35.4575,223700.0
2006-05-22 09:30:00,43.6,44.0,43.55,43.94,137800.0,35.0555,35.3771,35.0153,35.3289,137800.0
2006-05-22 10:00:00,43.96,44.49,43.95,44.48,183700.0,35.3449,35.7711,35.3369,35.763,183700.0
2006-05-22 10:30:00,44.48,44.8,44.45,44.5,245400.0,35.763,36.0203,35.7389,35.7791,245400.0
2006-05-22 11:00:00,44.52,44.52,44.21,44.29,225200.0,35.7952,35.7952,35.5459,35.6103,225200.0
2006-05-22 11:30:00,44.3,44.62,44.25,44.52,159500.0,35.6183,35.8756,35.5781,35.7952,159500.0
2006-05-22 12:00:00,44.53,44.72,44.48,44.65,97700.0,35.8032,35.956,35.763,35.8997,97700.0
2006-05-22 12:30:00,44.65,44.79,44.61,44.72,139400.0,35.8997,36.0123,35.8676,35.956,139400.0
2006-05-22 13:00:00,44.72,44.94,44.65,44.9,144900.0,35.956,36.1329,35.8997,36.1007,144900.0
2006-05-22 13:30:00,44.9,44.91,44.75,44.8,94500.0,36.1007,36.1088,35.9801,36.0203,94500.0
2006-05-22 14:00:00,44.8,45.0,44.67,44.96,203700.0,36.0203,36.1811,35.9158,36.149,203700.0
2006-05-22 14:30:00,44.96,45.0,44.81,44.9,244900.0,36.149,36.1811,36.0284,36.1007,244900.0
2006-05-22 15:00:00,44.91,45.19,44.87,45.15,227600.0,36.1088,36.3339,36.0766,36.3017,227600.0
2006-05-22 15:30:00,45.16,45.16,44.84,44.98,206200.0,36.3098,36.3098,36.0525,36.165,206200.0
2006-05-23 09:30:00,45.0,45.02,44.52,44.59,142100.0,36.1811,36.1972,35.7952,35.8515,142100.0
2006-05-23 10:00:00,44.6,44.62,44.19,44.38,213900.0,35.8595,35.8756,35.5299,35.6826,213900.0
2006-05-23 10:30:00,44.34,44.34,44.2,44.23,100000.0,35.6505,35.6505,35.5379,35.562,100000.0
2006-05-23 11:00:00,44.24,44.39,44.07,44.35,121800.0,35.5701,35.6907,35.4334,35.6585,121800.0
2006-05-23 11:30:00,44.34,44.41,44.32,44.32,70200.0,35.6505,35.7067,35.6344,35.6344,70200.0
2006-05-23 12:00:00,44.33,44.38,44.2,44.23,71000.0,35.6424,35.6826,35.5379,35.562,71000.0
2006-05-23 12:30:00,44.23,44.26,44.15,44.16,43100.0,35.562,35.5861,35.4977,35.5057,43100.0
2006-05-23 13:00:00,44.18,44.42,44.17,44.4,74400.0,35.5218,35.7148,35.5138,35.6987,74400.0
2006-05-23 13:30:00,44.39,44.48,44.31,44.31,35500.0,35.6907,35.763,35.6263,35.6263,35500.0
2006-05-23 14:00:00,44.28,44.34,44.18,44.23,90600.0,35.6022,35.6505,35.5218,35.562,90600.0
2006-05-23 14:30:00,44.24,44.47,44.23,44.36,135600.0,35.5701,35.755,35.562,35.6665,135600.0
2006-05-23 15:00:00,44.35,44.46,44.19,44.34,140600.0,35.6585,35.7469,35.5299,35.6505,140600.0
2006-05-23 15:30:00,44.34,44.45,44.22,44.33,278200.0,35.6505,35.7389,35.554,35.6424,278200.0
2006-05-24 09:30:00,44.3,44.3,43.8,43.86,152400.0,35.6183,35.6183,35.2163,35.2645,152400.0
2006-05-24 10:00:00,43.82,44.12,43.81,44.06,105800.0,35.2324,35.4736,35.2243,35.4253,105800.0
2006-05-24 10:30:00,44.09,44.22,43.82,43.88,79500.0,35.4495,35.554,35.2324,35.2806,79500.0
2006-05-24 11:00:00,43.89,44.0,43.79,43.9,76500.0,35.2887,35.3771,35.2083,35.2967,76500.0
2006-05-24 11:30:00,43.91,44.0,43.71,43.99,102700.0,35.3047,35.3771,35.1439,35.3691,102700.0
2006-05-24 12:00:00,44.0,44.06,43.71,43.76,78400.0,35.3771,35.4253,35.1439,35.1841,78400.0
2006-05-24 12:30:00,43.76,43.76,43.46,43.47,84000.0,35.1841,35.1841,34.9429,34.951,84000.0
2006-05-24 13:00:00,43.47,43.61,43.41,43.5,78400.0,34.951,35.0635,34.9027,34.9751,78400.0
2006-05-24 13:30:00,43.51,43.82,43.44,43.82,78000.0,34.9831,35.2324,34.9268,35.2324,78000.0
2006-05-24 14:00:00,43.81,43.86,43.55,43.59,57900.0,35.2243,35.2645,35.0153,35.0474,57900.0
2006-05-24 14:30:00,43.59,43.96,43.55,43.9,111600.0,35.0474,35.3449,35.0153,35.2967,111600.0
2006-05-24 15:00:00,43.91,43.99,43.8,43.94,118900.0,35.3047,35.3691,35.2163,35.3289,118900.0
2006-05-24 15:30:00,43.93,44.39,43.92,44.21,231800.0,35.3208,35.6907,35.3128,35.5459,231800.0
2006-05-25 09:30:00,44.41,44.71,44.13,44.61,163100.0,35.7067,35.948,35.4816,35.8676,163100.0
2006-05-25 10:00:00,44.63,44.63,44.41,44.57,107000.0,35.8836,35.8836,35.7067,35.8354,107000.0
2006-05-25 10:30:00,44.57,44.61,44.5,44.6,83800.0,35.8354,35.8676,35.7791,35.8595,83800.0
2006-05-25 11:00:00,44.6,44.81,44.56,44.69,175300.0,35.8595,36.0284,35.8274,35.9319,175300.0
2006-05-25 11:30:00,44.67,44.69,44.53,44.62,190900.0,35.9158,35.9319,35.8032,35.8756,190900.0
2006-05-25 12:00:00,44.65,44.65,44.43,44.43,154100.0,35.8997,35.8997,35.7228,35.7228,154100.0
2006-05-25 12:30:00,44.42,44.42,44.26,44.34,59900.0,35.7148,35.7148,35.5861,35.6505,59900.0
2006-05-25 13:00:00,44.33,44.33,44.2,44.23,54200.0,35.6424,35.6424,35.5379,35.562,54200.0
2006-05-25 13:30:00,44.25,44.33,44.2,44.28,47100.0,35.5781,35.6424,35.5379,35.6022,47100.0
2006-05-25 14:00:00,44.32,44.61,44.28,44.47,82000.0,35.6344,35.8676,35.6022,35.755,82000.0
2006-05-25 14:30:00,44.5,44.56,44.47,44.52,61100.0,35.7791,35.8274,35.755,35.7952,61100.0
2006-05-25 15:00:00,44.53,44.64,44.47,44.62,86700.0,35.8032,35.8917,35.755,35.8756,86700.0
2006-05-25 15:30:00,44.64,44.85,44.58,44.84,215200.0,35.8917,36.0605,35.8434,36.0525,215200.0
2006-05-26 09:30:00,44.65,44.75,44.4,44.59,186300.0,35.8997,35.9801,35.6987,35.8515,186300.0
2006-05-26 10:00:00,44.55,44.66,44.5,44.59,45100.0,35.8193,35.9078,35.7791,35.8515,45100.0
2006-05-26 10:30:00,44.61,44.73,44.5,44.73,60300.0,35.8676,35.964,35.7791,35.964,60300.0
2006-05-26 11:00:00,44.73,44.86,44.71,44.83,43600.0,35.964,36.0686,35.948,36.0444,43600.0
2006-05-26 11:30:00,44.83,44.85,44.56,44.58,38200.0,36.0444,36.0605,35.8274,35.8434,38200.0
2006-05-26 12:00:00,44.57,44.6,44.5,44.51,55900.0,35.8354,35.8595,35.7791,35.7871,55900.0
2006-05-26 12:30:00,44.52,44.62,44.48,44.59,40000.0,35.7952,35.8756,35.763,35.8515,40000.0
2006-05-26 13:00:00,44.57,44.59,44.49,44.5,29100.0,35.8354,35.8515,35.7711,35.7791,29100.0
2006-05-26 13:30:00,44.5,44.53,44.45,44.45,58800.0,35.7791,35.8032,35.7389,35.7389,58800.0
2006-05-26 14:00:00,44.44,44.52,44.43,44.47,91600.0,35.7309,35.7952,35.7228,35.755,91600.0
2006-05-26 14:30:00,44.47,44.49,44.38,44.44,42000.0,35.755,35.7711,35.6826,35.7309,42000.0
2006-05-26 15:00:00,44.43,44.52,44.41,44.51,35600.0,35.7228,35.7952,35.7067,35.7871,35600.0
2006-05-26 15:30:00,44.51,44.78,44.51,44.67,119900.0,35.7871,36.0042,35.7871,35.9158,119900.0
2006-05-30 09:30:00,44.35,44.5,44.12,44.5,168200.0,35.6585,35.7791,35.4736,35.7791,168200.0
2006-05-30 10:00:00,44.47,44.52,44.19,44.2,85900.0,35.755,35.7952,35.5299,35.5379,85900.0
2006-05-30 10:30:00,44.2,44.3,44.1,44.23,62000.0,35.5379,35.6183,35.4575,35.562,62000.0
2006-05-30 11:00:00,44.24,44.28,43.92,44.07,85600.0,35.5701,35.6022,35.3128,35.4334,85600.0
2006-05-30 11:30:00,44.06,44.25,44.06,44.21,30200.0,35.4253,35.5781,35.4253,35.5459,30200.0
2006-05-30 12:00:00,44.21,44.21,44.01,44.01,45900.0,35.5459,35.5459,35.3851,35.3851,45900.0
2006-05-30 12:30:00,44.01,44.13,43.93,43.94,74400.0,35.3851,35.4816,35.3208,35.3289,74400.0
2006-05-30 13:00:00,43.93,44.0,43.88,43.96,58400.0,35.3208,35.3771,35.2806,35.3449,58400.0
2006-05-30 13:30:00,43.96,44.06,43.85,43.98,52700.0,35.3449,35.4253,35.2565,35.361,52700.0
2006-05-30 14:00:00,43.98,44.01,43.9,44.01,59400.0,35.361,35.3851,35.2967,35.3851,59400.0
2006-05-30 14:30:00,44.0,44.06,43.84,43.86,70900.0,35.3771,35.4253,35.2485,35.2645,70900.0
2006-05-30 15:00:00,43.87,43.96,43.74,43.95,80400.0,35.2726,35.3449,35.1681,35.3369,80400.0
2006-05-30 15:30:00,43.94,44.03,43.76,43.81,162100.0,35.3289,35.4012,35.1841,35.2243,162100.0
2006-05-31 09:30:00,44.0,44.15,43.7,43.84,107100.0,35.3771,35.4977,35.1359,35.2485,107100.0
2006-05-31 10:00:00,43.86,43.99,43.71,43.99,114100.0,35.2645,35.3691,35.1439,35.3691,114100.0
2006-05-31 10:30:00,43.98,44.18,43.98,44.06,68900.0,35.361,35.5218,35.361,35.4253,68900.0
2006-05-31 11:00:00,44.07,44.13,43.99,44.13,53100.0,35.4334,35.4816,35.3691,35.4816,53100.0
2006-05-31 11:30:00,44.13,44.14,44.0,44.01,39300.0,35.4816,35.4897,35.3771,35.3851,39300.0
2006-05-31 12:00:00,44.02,44.02,43.95,43.99,65500.0,35.3932,35.3932,35.3369,35.3691,65500.0
2006-05-31 12:30:00,43.99,44.08,43.99,44.01,32700.0,35.3691,35.4414,35.3691,35.3851,32700.0
2006-05-31 13:00:00,44.03,44.03,43.97,43.98,38700.0,35.4012,35.4012,35.353,35.361,38700.0
2006-05-31 13:30:00,43.97,43.99,43.84,43.9,181200.0,35.353,35.3691,35.2485,35.2967,181200.0
2006-05-31 14:00:00,43.9,43.94,43.65,43.85,92800.0,35.2967,35.3289,35.0957,35.2565,92800.0
2006-05-31 14:30:00,43.83,44.01,43.82,43.9,165600.0,35.2404,35.3851,35.2324,35.2967,165600.0
2006-05-31 15:00:00,43.91,43.95,43.81,43.83,126300.0,35.3047,35.3369,35.2243,35.2404,126300.0
2006-05-31 15:30:00,43.83,44.05,43.81,44.01,396100.0,35.2404,35.4173,35.2243,35.3851,396100.0
2006-06-01 09:30:00,44.03,44.26,43.96,44.08,155000.0,35.4012,35.5861,35.3449,35.4414,155000.0
2006-06-01 10:00:00,44.09,44.15,43.89,44.09,56800.0,35.4495,35.4977,35.2887,35.4495,56800.0
2006-06-01 10:30:00,44.12,44.19,44.0,44.1,119000.0,35.4736,35.5299,35.3771,35.4575,119000.0
2006-06-01 11:00:00,44.07,44.38,44.06,44.38,75400.0,35.4334,35.6826,35.4253,35.6826,75400.0
2006-06-01 11:30:00,44.38,44.43,44.18,44.2,84300.0,35.6826,35.7228,35.5218,35.5379,84300.0
2006-06-01 12:00:00,44.18,44.26,44.09,44.2,58500.0,35.5218,35.5861,35.4495,35.5379,58500.0
2006-06-01 12:30:00,44.22,44.32,44.19,44.28,69600.0,35.554,35.6344,35.5299,35.6022,69600.0
2006-06-01 13:00:00,44.28,44.31,44.16,44.2,70000.0,35.6022,35.6263,35.5057,35.5379,70000.0
2006-06-01 13:30:00,44.2,44.2,44.09,44.13,46100.0,35.5379,35.5379,35.4495,35.4816,46100.0
2006-06-01 14:00:00,44.13,44.26,44.0,44.25,166000.0,35.4816,35.5861,35.3771,35.5781,166000.0
2006-06-01 14:30:00,44.25,44.32,44.1,44.19,97100.0,35.5781,35.6344,35.4575,35.5299,97100.0
2006-06-01 15:00:00,44.18,44.22,44.02,44.12,132200.0,35.5218,35.554,35.3932,35.4736,132200.0
2006-06-01 15:30:00,44.12,44.4,44.11,44.3,246800.0,35.4736,35.6987,35.4655,35.6183,246800.0
2006-06-02 09:30:00,44.4,44.4,44.09,44.31,114100.0,35.6987,35.6987,35.4495,35.6263,114100.0
2006-06-02 10:00:00,44.29,44.36,44.2,44.28,84400.0,35.6103,35.6665,35.5379,35.6022,84400.0
2006-06-02 10:30:00,44.33,44.6,44.33,44.46,58000.0,35.6424,35.8595,35.6424,35.7469,58000.0
2006-06-02 11:00:00,44.47,44.58,44.35,44.49,40100.0,35.755,35.8434,35.6585,35.7711,40100.0
2006-06-02 11:30:00,44.52,44.53,44.3,44.35,44600.0,35.7952,35.8032,35.6183,35.6585,44600.0
2006-06-02 12:00:00,44.35,44.63,44.3,44.61,44800.0,35.6585,35.8836,35.6183,35.8676,44800.0
2006-06-02 12:30:00,44.61,44.69,44.5,44.55,32800.0,35.8676,35.9319,35.7791,35.8193,32800.0
2006-06-02 13:00:00,44.52,44.63,44.49,44.6,44200.0,35.7952,35.8836,35.7711,35.8595,44200.0
2006-06-02 13:30:00,44.59,44.63,44.4,44.49,39300.0,35.8515,35.8836,35.6987,35.7711,39300.0
2006-06-02 14:00:00,44.47,44.55,44.42,44.48,35300.0,35.755,35.8193,35.7148,35.763,35300.0
2006-06-02 14:30:00,44.49,44.67,44.48,44.64,42700.0,35.7711,35.9158,35.763,35.8917,42700.0
2006-06-02 15:00:00,44.64,44.66,44.5,44.54,46500.0,35.8917,35.9078,35.7791,35.8113,46500.0
2006-06-02 15:30:00,44.56,44.7,44.52,44.63,121500.0,35.8274,35.9399,35.7952,35.8836,121500.0
2006-06-05 09:30:00,44.6,44.64,44.02,44.12,137300.0,35.8595,35.8917,35.3932,35.4736,137300.0
2006-06-05 10:00:00,44.08,44.15,43.95,44.07,65100.0,35.4414,35.4977,35.3369,35.4334,65100.0
2006-06-05 10:30:00,44.07,44.19,44.0,44.07,46200.0,35.4334,35.5299,35.3771,35.4334,46200.0
2006-06-05 11:00:00,44.07,44.15,44.06,44.12,38100.0,35.4334,35.4977,35.4253,35.4736,38100.0
2006-06-05 11:30:00,44.11,44.15,44.04,44.14,42200.0,35.4655,35.4977,35.4093,35.4897,42200.0
2006-06-05 12:00:00,44.14,44.24,44.11,44.19,37100.0,35.4897,35.5701,35.4655,35.5299,37100.0
2006-06-05 12:30:00,44.2,44.29,44.18,44.25,53800.0,35.5379,35.6103,35.5218,35.5781,53800.0
2006-06-05 13:00:00,44.27,44.28,44.14,44.18,43000.0,35.5942,35.6022,35.4897,35.5218,43000.0
2006-06-05 13:30:00,44.17,44.2,44.08,44.08,31200.0,35.5138,35.5379,35.4414,35.4414,31200.0
2006-06-05 14:00:00,44.1,44.1,43.76,43.9,81900.0,35.4575,35.4575,35.1841,35.2967,81900.0
2006-06-05 14:30:00,43.87,43.94,43.7,43.84,71400.0,35.2726,35.3289,35.1359,35.2485,71400.0
2006-06-05 15:00:00,43.81,43.83,43.67,43.78,85500.0,35.2243,35.2404,35.1118,35.2002,85500.0
2006-06-05 15:30:00,43.77,43.85,43.59,43.62,299400.0,35.1922,35.2565,35.0474,35.0716,299400.0
2006-06-06 09:30:00,43.58,43.82,43.42,43.51,113800.0,35.0394,35.2324,34.9108,34.9831,113800.0
2006-06-06 10:00:00,43.51,43.85,43.45,43.66,139900.0,34.9831,35.2565,34.9349,35.1037,139900.0
2006-06-06 10:30:00,43.64,43.74,43.16,43.38,199000.0,35.0876,35.1681,34.7017,34.8786,199000.0
2006-06-06 11:00:00,43.38,43.49,43.26,43.39,50900.0,34.8786,34.967,34.7821,34.8866,50900.0
2006-06-06 11:30:00,43.38,43.47,43.23,43.27,48000.0,34.8786,34.951,34.758,34.7902,48000.0
2006-06-06 12:00:00,43.26,43.37,43.2,43.26,63100.0,34.7821,34.8706,34.7339,34.7821,63100.0
2006-06-06 12:30:00,43.29,43.56,43.26,43.54,58800.0,34.8062,35.0233,34.7821,35.0072,58800.0
2006-06-06 13:00:00,43.55,43.59,43.42,43.45,58300.0,35.0153,35.0474,34.9108,34.9349,58300.0
2006-06-06 13:30:00,43.48,43.57,43.37,43.46,72200.0,34.959,35.0314,34.8706,34.9429,72200.0
2006-06-06 14:00:00,43.46,43.56,43.37,43.56,57300.0,34.9429,35.0233,34.8706,35.0233,57300.0
2006-06-06 14:30:00,43.56,43.64,43.35,43.35,47800.0,35.0233,35.0876,34.8545,34.8545,47800.0
2006-06-06 15:00:00,43.37,43.51,43.34,43.41,53700.0,34.8706,34.9831,34.8464,34.9027,53700.0
2006-06-06 15:30:00,43.43,43.66,43.36,43.64,124700.0,34.9188,35.1037,34.8625,35.0876,124700.0
2006-06-07 09:30:00,43.75,43.9,43.58,43.67,111100.0,35.1761,35.2967,35.0394,35.1118,111100.0
2006-06-07 10:00:00,43.67,44.07,43.66,44.06,68300.0,35.1118,35.4334,35.1037,35.4253,68300.0
2006-06-07 10:30:00,44.06,44.15,43.99,44.12,56300.0,35.4253,35.4977,35.3691,35.4736,56300.0
2006-06-07 11:00:00,44.09,44.16,44.07,44.11,44500.0,35.4495,35.5057,35.4334,35.4655,44500.0
2006-06-07 11:30:00,44.09,44.34,44.07,44.32,47400.0,35.4495,35.6505,35.4334,35.6344,47400.0
2006-06-07 12:00:00,44.32,44.34,44.18,44.18,50600.0,35.6344,35.6505,35.5218,35.5218,50600.0
2006-06-07 12:30:00,44.18,44.26,44.12,44.16,41900.0,35.5218,35.5861,35.4736,35.5057,41900.0
2006-06-07 13:00:00,44.14,44.29,44.13,44.29,65300.0,35.4897,35.6103,35.4816,35.6103,65300.0
2006-06-07 13:30:00,44.29,44.29,44.1,44.19,45400.0,35.6103,35.6103,35.4575,35.5299,45400.0
2006-06-07 14:00:00,44.21,44.31,44.08,44.3,60700.0,35.5459,35.6263,35.4414,35.6183,60700.0
2006-06-07 14:30:00,44.29,44.35,44.17,44.25,71800.0,35.6103,35.6585,35.5138,35.5781,71800.0
2006-06-07 15:00:00,44.24,44.35,44.01,44.03,93900.0,35.5701,35.6585,35.3851,35.4012,93900.0
2006-06-07 15:30:00,44.0,44.08,43.88,43.9,112200.0,35.3771,35.4414,35.2806,35.2967,112200.0
2006-06-08 09:30:00,44.2,44.2,43.77,43.8,90900.0,35.5379,35.5379,35.1922,35.2163,90900.0
2006-06-08 10:00:00,43.82,44.11,43.82,44.03,31300.0,35.2324,35.4655,35.2324,35.4012,31300.0
2006-06-08 10:30:00,44.02,44.14,43.91,44.03,55900.0,35.3932,35.4897,35.3047,35.4012,55900.0
2006-06-08 11:00:00,44.02,44.21,43.75,43.75,72800.0,35.3932,35.5459,35.1761,35.1761,72800.0
2006-06-08 11:30:00,43.77,43.8,43.48,43.63,70100.0,35.1922,35.2163,34.959,35.0796,70100.0
2006-06-08 12:00:00,43.67,43.85,43.58,43.75,64300.0,35.1118,35.2565,35.0394,35.1761,64300.0
2006-06-08 12:30:00,43.76,43.82,43.65,43.65,40400.0,35.1841,35.2324,35.0957,35.0957,40400.0
2006-06-08 13:00:00,43.62,43.64,43.5,43.59,73100.0,35.0716,35.0876,34.9751,35.0474,73100.0
2006-06-08 13:30:00,43.59,43.91,43.56,43.91,162700.0,35.0474,35.3047,35.0233,35.3047,162700.0
2006-06-08 14:00:00,43.92,43.95,43.71,43.79,93600.0,35.3128,35.3369,35.1439,35.2083,93600.0
2006-06-08 14:30:00,43.8,43.99,43.77,43.84,89900.0,35.2163,35.3691,35.1922,35.2485,89900.0
2006-06-08 15:00:00,43.87,44.19,43.82,44.04,120000.0,35.2726,35.5299,35.2324,35.4093,120000.0
2006-06-08 15:30:00,44.04,44.24,44.01,44.17,157800.0,35.4093,35.5701,35.3851,35.5138,157800.0
2006-06-09 09:30:00,44.22,44.25,43.84,44.07,132900.0,35.554,35.5781,35.2485,35.4334,132900.0
2006-06-09 10:00:00,44.07,44.13,43.88,44.05,69400.0,35.4334,35.4816,35.2806,35.4173,69400.0
2006-06-09 10:30:00,44.05,44.24,44.04,44.18,42600.0,35.4173,35.5701,35.4093,35.5218,42600.0
2006-06-09 11:00:00,44.15,44.25,44.05,44.24,47000.0,35.4977,35.5781,35.4173,35.5701,47000.0
2006-06-09 11:30:00,44.24,44.32,43.94,44.07,58500.0,35.5701,35.6344,35.3289,35.4334,58500.0
2006-06-09 12:00:00,44.02,44.11,43.94,43.99,35300.0,35.3932,35.4655,35.3289,35.3691,35300.0
2006-06-09 12:30:00,44.0,44.02,43.8,43.81,26300.0,35.3771,35.3932,35.2163,35.2243,26300.0
2006-06-09 13:00:00,43.79,43.83,43.67,43.83,50800.0,35.2083,35.2404,35.1118,35.2404,50800.0
2006-06-09 13:30:00,43.83,43.96,43.8,43.93,47200.0,35.2404,35.3449,35.2163,35.3208,47200.0
2006-06-09 14:00:00,43.93,44.11,43.88,44.09,40500.0,35.3208,35.4655,35.2806,35.4495,40500.0
2006-06-09 14:30:00,44.07,44.22,44.02,44.11,31300.0,35.4334,35.554,35.3932,35.4655,31300.0
2006-06-09 15:00:00,44.11,44.11,43.98,44.07,61300.0,35.4655,35.4655,35.361,35.4334,61300.0
2006-06-09 15:30:00,44.07,44.18,43.88,43.93,106500.0,35.4334,35.5218,35.2806,35.3208,106500.0
2006-06-12 09:30:00,44.1,44.15,43.84,43.97,54200.0,35.4575,35.4977,35.2485,35.353,54200.0
2006-06-12 10:00:00,43.98,43.98,43.8,43.84,40800.0,35.361,35.361,35.2163,35.2485,40800.0
2006-06-12 10:30:00,43.84,43.95,43.78,43.91,31200.0,35.2485,35.3369,35.2002,35.3047,31200.0
2006-06-12 11:00:00,43.91,43.92,43.73,43.84,38100.0,35.3047,35.3128,35.16,35.2485,38100.0
2006-06-12 11:30:00,43.81,43.99,43.78,43.93,36500.0,35.2243,35.3691,35.2002,35.3208,36500.0
2006-06-12 12:00:00,43.92,43.97,43.73,43.82,35400.0,35.3128,35.353,35.16,35.2324,35400.0
2006-06-12 12:30:00,43.82,43.89,43.82,43.86,16400.0,35.2324,35.2887,35.2324,35.2645,16400.0
2006-06-12 13:00:00,43.88,44.03,43.84,43.97,37600.0,35.2806,35.4012,35.2485,35.353,37600.0
2006-06-12 13:30:00,43.96,44.0,43.9,44.0,27900.0,35.3449,35.3771,35.2967,35.3771,27900.0
2006-06-12 14:00:00,43.99,44.0,43.71,43.8,52700.0,35.3691,35.3771,35.1439,35.2163,52700.0
2006-06-12 14:30:00,43.78,43.86,43.74,43.83,38600.0,35.2002,35.2645,35.1681,35.2404,38600.0
2006-06-12 15:00:00,43.83,43.84,43.6,43.63,59700.0,35.2404,35.2485,35.0555,35.0796,59700.0
2006-06-12 15:30:00,43.63,43.72,43.55,43.66,148600.0,35.0796,35.152,35.0153,35.1037,148600.0
2006-06-13 09:30:00,43.49,43.95,43.3,43.82,134600.0,34.967,35.3369,34.8143,35.2324,134600.0
2006-06-13 10:00:00,43.82,43.88,43.65,43.82,145000.0,35.2324,35.2806,35.0957,35.2324,145000.0
2006-06-13 10:30:00,43.8,43.86,43.72,43.84,102900.0,35.2163,35.2645,35.152,35.2485,102900.0
2006-06-13 11:00:00,43.85,44.13,43.78,44.07,111700.0,35.2565,35.4816,35.2002,35.4334,111700.0
2006-06-13 11:30:00,44.08,44.29,44.05,44.24,89100.0,35.4414,35.6103,35.4173,35.5701,89100.0
2006-06-13 12:00:00,44.26,44.26,44.1,44.13,314900.0,35.5861,35.5861,35.4575,35.4816,314900.0
2006-06-13 12:30:00,44.1,44.18,44.04,44.05,110200.0,35.4575,35.5218,35.4093,35.4173,110200.0
2006-06-13 13:00:00,44.06,44.14,44.0,44.13,130400.0,35.4253,35.4897,35.3771,35.4816,130400.0
2006-06-13 13:30:00,44.12,44.15,44.05,44.08,96800.0,35.4736,35.4977,35.4173,35.4414,96800.0
2006-06-13 14:00:00,44.1,44.14,44.0,44.09,69300.0,35.4575,35.4897,35.3771,35.4495,69300.0
2006-06-13 14:30:00,44.08,44.1,43.85,43.92,99800.0,35.4414,35.4575,35.2565,35.3128,99800.0
2006-06-13 15:00:00,43.92,44.0,43.82,43.94,178800.0,35.3128,35.3771,35.2324,35.3289,178800.0
2006-06-13 15:30:00,43.94,44.0,43.61,43.65,135500.0,35.3289,35.3771,35.0635,35.0957,135500.0
2006-06-14 09:30:00,43.45,43.79,43.42,43.79,98200.0,34.9349,35.2083,34.9108,35.2083,98200.0
2006-06-14 10:00:00,43.76,43.83,43.6,43.79,102000.0,35.1841,35.2404,35.0555,35.2083,102000.0
2006-06-14 10:30:00,43.8,43.89,43.59,43.62,81100.0,35.2163,35.2887,35.0474,35.0716,81100.0
2006-06-14 11:00:00,43.62,43.83,43.59,43.75,65200.0,35.0716,35.2404,35.0474,35.1761,65200.0
2006-06-14 11:30:00,43.75,43.94,43.75,43.87,58600.0,35.1761,35.3289,35.1761,35.2726,58600.0
2006-06-14 12:00:00,43.87,43.97,43.8,43.86,133200.0,35.2726,35.353,35.2163,35.2645,133200.0
2006-06-14 12:30:00,43.87,43.88,43.76,43.82,124200.0,35.2726,35.2806,35.1841,35.2324,124200.0
2006-06-14 13:00:00,43.82,43.88,43.7,43.88,67500.0,35.2324,35.2806,35.1359,35.2806,67500.0
2006-06-14 13:30:00,43.88,43.98,43.73,43.98,58900.0,35.2806,35.361,35.16,35.361,58900.0
2006-06-14 14:00:00,44.0,44.17,43.9,44.02,91800.0,35.3771,35.5138,35.2967,35.3932,91800.0
2006-06-14 14:30:00,44.04,44.07,43.9,44.01,97200.0,35.4093,35.4334,35.2967,35.3851,97200.0
2006-06-14 15:00:00,43.97,44.03,43.92,44.01,74800.0,35.353,35.4012,35.3128,35.3851,74800.0
2006-06-14 15:30:00,44.01,44.41,44.01,44.33,286300.0,35.3851,35.7067,35.3851,35.6424,286300.0
2006-06-15 09:30:00,44.35,44.52,44.3,44.42,112600.0,35.6585,35.7952,35.6183,35.7148,112600.0
2006-06-15 10:00:00,44.41,44.8,44.41,44.76,125300.0,35.7067,36.0203,35.7067,35.9882,125300.0
2006-06-15 10:30:00,44.78,45.0,44.7,44.91,153400.0,36.0042,36.1811,35.9399,36.1088,153400.0
2006-06-15 11:00:00,44.92,44.96,44.86,44.93,85300.0,36.1168,36.149,36.0686,36.1248,85300.0
2006-06-15 11:30:00,44.94,45.0,44.9,44.99,80500.0,36.1329,36.1811,36.1007,36.1731,80500.0
2006-06-15 12:00:00,44.98,45.19,44.98,45.17,93500.0,36.165,36.3339,36.165,36.3178,93500.0
2006-06-15 12:30:00,45.16,45.34,45.15,45.28,110500.0,36.3098,36.4545,36.3017,36.4062,110500.0
2006-06-15 13:00:00,45.27,45.42,45.25,45.3,115700.0,36.3982,36.5188,36.3821,36.4223,115700.0
2006-06-15 13:30:00,45.32,45.36,45.19,45.33,102200.0,36.4384,36.4706,36.3339,36.4465,102200.0
2006-06-15 14:00:00,45.33,45.56,45.33,45.5,165400.0,36.4465,36.6314,36.4465,36.5831,165400.0
2006-06-15 14:30:00,45.48,45.61,45.42,45.51,149600.0,36.5671,36.6716,36.5188,36.5912,149600.0
2006-06-15 15:00:00,45.5,45.53,45.36,45.36,159900.0,36.5831,36.6073,36.4706,36.4706,159900.0
2006-06-15 15:30:00,45.37,45.72,45.35,45.54,297800.0,36.4786,36.76,36.4625,36.6153,297800.0
2006-06-16 09:30:00,45.3,45.6,45.22,45.46,302500.0,36.4223,36.6635,36.358,36.551,302500.0
2006-06-16 10:00:00,45.41,45.47,44.97,45.04,162100.0,36.5108,36.559,36.157,36.2133,162100.0
2006-06-16 10:30:00,45.04,45.12,44.82,44.85,211100.0,36.2133,36.2776,36.0364,36.0605,211100.0
2006-06-16 11:00:00,44.85,45.0,44.84,44.94,98100.0,36.0605,36.1811,36.0525,36.1329,98100.0
2006-06-16 11:30:00,44.94,45.07,44.85,44.91,50200.0,36.1329,36.2374,36.0605,36.1088,50200.0
2006-06-16 12:00:00,44.91,44.98,44.81,44.89,68500.0,36.1088,36.165,36.0284,36.0927,68500.0
2006-06-16 12:30:00,44.89,45.04,44.87,45.0,57600.0,36.0927,36.2133,36.0766,36.1811,57600.0
2006-06-16 13:00:00,44.99,45.04,44.94,44.97,37600.0,36.1731,36.2133,36.1329,36.157,37600.0
2006-06-16 13:30:00,44.97,45.0,44.9,44.98,93700.0,36.157,36.1811,36.1007,36.165,93700.0
2006-06-16 14:00:00,44.99,45.14,44.93,45.02,182500.0,36.1731,36.2937,36.1248,36.1972,182500.0
2006-06-16 14:30:00,45.02,45.06,44.94,45.02,43000.0,36.1972,36.2294,36.1329,36.1972,43000.0
2006-06-16 15:00:00,45.0,45.08,44.97,45.03,63500.0,36.1811,36.2454,36.157,36.2052,63500.0
2006-06-16 15:30:00,45.03,45.09,44.95,45.06,277500.0,36.2052,36.2535,36.1409,36.2294,277500.0
2006-06-19 09:30:00,45.5,45.5,45.0,45.29,217800.0,36.5831,36.5831,36.1811,36.4143,217800.0
2006-06-19 10:00:00,45.25,45.29,44.65,44.74,175600.0,36.3821,36.4143,35.8997,35.9721,175600.0
2006-06-19 10:30:00,44.73,44.9,44.73,44.82,75000.0,35.964,36.1007,35.964,36.0364,75000.0
2006-06-19 11:00:00,44.82,44.95,44.78,44.84,75600.0,36.0364,36.1409,36.0042,36.0525,75600.0
2006-06-19 11:30:00,44.86,45.01,44.82,44.85,61700.0,36.0686,36.1892,36.0364,36.0605,61700.0
2006-06-19 12:00:00,44.83,44.92,44.82,44.89,59200.0,36.0444,36.1168,36.0364,36.0927,59200.0
2006-06-19 12:30:00,44.88,44.91,44.84,44.85,75100.0,36.0846,36.1088,36.0525,36.0605,75100.0
2006-06-19 13:00:00,44.85,44.88,44.74,44.79,112400.0,36.0605,36.0846,35.9721,36.0123,112400.0
2006-06-19 13:30:00,44.8,44.8,44.62,44.7,76700.0,36.0203,36.0203,35.8756,35.9399,76700.0
2006-06-19 14:00:00,44.69,44.86,44.68,44.75,90500.0,35.9319,36.0686,35.9238,35.9801,90500.0
2006-06-19 14:30:00,44.75,44.76,44.56,44.59,94000.0,35.9801,35.9882,35.8274,35.8515,94000.0
2006-06-19 15:00:00,44.6,44.83,44.59,44.8,110000.0,35.8595,36.0444,35.8515,36.0203,110000.0
2006-06-19 15:30:00,44.83,44.94,44.76,44.81,151600.0,36.0444,36.1329,35.9882,36.0284,151600.0
2006-06-20 09:30:00,44.7,44.76,44.34,44.56,74600.0,35.9399,35.9882,35.6505,35.8274,74600.0
2006-06-20 10:00:00,44.52,44.68,44.47,44.68,32700.0,35.7952,35.9238,35.755,35.9238,32700.0
2006-06-20 10:30:00,44.69,44.75,44.56,44.57,38200.0,35.9319,35.9801,35.8274,35.8354,38200.0
2006-06-20 11:00:00,44.58,44.76,44.55,44.76,46500.0,35.8434,35.9882,35.8193,35.9882,46500.0
2006-06-20 11:30:00,44.75,44.81,44.62,44.63,70000.0,35.9801,36.0284,35.8756,35.8836,70000.0
2006-06-20 12:00:00,44.64,44.67,44.59,44.64,35700.0,35.8917,35.9158,35.8515,35.8917,35700.0
2006-06-20 12:30:00,44.65,44.67,44.55,44.6,44200.0,35.8997,35.9158,35.8193,35.8595,44200.0
2006-06-20 13:00:00,44.59,44.64,44.59,44.62,19100.0,35.8515,35.8917,35.8515,35.8756,19100.0
2006-06-20 13:30:00,44.61,44.69,44.55,44.61,80200.0,35.8676,35.9319,35.8193,35.8676,80200.0
2006-06-20 14:00:00,44.64,44.66,44.51,44.55,79800.0,35.8917,35.9078,35.7871,35.8193,79800.0
2006-06-20 14:30:00,44.55,44.66,44.51,44.6,66100.0,35.8193,35.9078,35.7871,35.8595,66100.0
2006-06-20 15:00:00,44.57,44.69,44.54,44.61,87600.0,35.8354,35.9319,35.8113,35.8676,87600.0
2006-06-20 15:30:00,44.6,44.6,44.51,44.54,147900.0,35.8595,35.8595,35.7871,35.8113,147900.0
2006-06-21 09:30:00,44.5,44.56,44.33,44.43,84900.0,35.7791,35.8274,35.6424,35.7228,84900.0
2006-06-21 10:00:00,44.41,44.55,44.35,44.38,42600.0,35.7067,35.8193,35.6585,35.6826,42600.0
2006-06-21 10:30:00,44.4,44.52,44.39,44.43,53500.0,35.6987,35.7952,35.6907,35.7228,53500.0
2006-06-21 11:00:00,44.44,44.64,44.44,44.62,39700.0,35.7309,35.8917,35.7309,35.8756,39700.0
2006-06-21 11:30:00,44.6,44.68,44.57,44.57,45900.0,35.8595,35.9238,35.8354,35.8354,45900.0
2006-06-21 12:00:00,44.58,44.71,44.55,44.62,40300.0,35.8434,35.948,35.8193,35.8756,40300.0
2006-06-21 12:30:00,44.6,44.71,44.59,44.63,50800.0,35.8595,35.948,35.8515,35.8836,50800.0
2006-06-21 13:00:00,44.64,44.74,44.61,44.68,31900.0,35.8917,35.9721,35.8676,35.9238,31900.0
2006-06-21 13:30:00,44.69,44.82,44.69,44.79,47000.0,35.9319,36.0364,35.9319,36.0123,47000.0
2006-06-21 14:00:00,44.79,44.92,44.77,44.86,89600.0,36.0123,36.1168,35.9962,36.0686,89600.0
2006-06-21 14:30:00,44.85,44.95,44.83,44.84,42600.0,36.0605,36.1409,36.0444,36.0525,42600.0
2006-06-21 15:00:00,44.83,44.86,44.78,44.84,63100.0,36.0444,36.0686,36.0042,36.0525,63100.0
2006-06-21 15:30:00,44.86,44.9,44.73,44.78,98700.0,36.0686,36.1007,35.964,36.0042,98700.0
2006-06-22 09:30:00,44.82,44.84,44.59,44.76,107700.0,36.0364,36.0525,35.8515,35.9882,107700.0
2006-06-22 10:00:00,44.76,44.85,44.65,44.69,114700.0,35.9882,36.0605,35.8997,35.9319,114700.0
2006-06-22 10:30:00,44.65,44.71,44.6,44.65,48100.0,35.8997,35.948,35.8595,35.8997,48100.0
2006-06-22 11:00:00,44.65,44.72,44.62,44.62,116100.0,35.8997,35.956,35.8756,35.8756,116100.0
2006-06-22 11:30:00,44.61,44.75,44.61,44.75,26400.0,35.8676,35.9801,35.8676,35.9801,26400.0
2006-06-22 12:00:00,44.74,44.98,44.74,44.88,63500.0,35.9721,36.165,35.9721,36.0846,63500.0
2006-06-22 12:30:00,44.85,44.91,44.71,44.88,39700.0,36.0605,36.1088,35.948,36.0846,39700.0
2006-06-22 13:00:00,44.87,44.94,44.83,44.93,39500.0,36.0766,36.1329,36.0444,36.1248,39500.0
2006-06-22 13:30:00,44.92,44.92,44.8,44.88,63800.0,36.1168,36.1168,36.0203,36.0846,63800.0
2006-06-22 14:00:00,44.87,44.89,44.7,44.77,34200.0,36.0766,36.0927,35.9399,35.9962,34200.0
2006-06-22 14:30:00,44.77,44.83,44.75,44.79,33200.0,35.9962,36.0444,35.9801,36.0123,33200.0
2006-06-22 15:00:00,44.8,44.85,44.75,44.85,37100.0,36.0203,36.0605,35.9801,36.0605,37100.0
2006-06-22 15:30:00,44.87,44.97,44.81,44.88,82200.0,36.0766,36.157,36.0284,36.0846,82200.0
2006-06-23 09:30:00,44.62,44.84,44.31,44.66,125400.0,35.8756,36.0525,35.6263,35.9078,125400.0
2006-06-23 10:00:00,44.67,44.82,44.52,44.81,67200.0,35.9158,36.0364,35.7952,36.0284,67200.0
2006-06-23 10:30:00,44.81,44.89,44.7,44.83,21800.0,36.0284,36.0927,35.9399,36.0444,21800.0
2006-06-23 11:00:00,44.84,44.97,44.75,44.87,38600.0,36.0525,36.157,35.9801,36.0766,38600.0
2006-06-23 11:30:00,44.91,45.12,44.84,45.11,55200.0,36.1088,36.2776,36.0525,36.2696,55200.0
2006-06-23 12:00:00,45.11,45.3,45.08,45.22,51800.0,36.2696,36.4223,36.2454,36.358,51800.0
2006-06-23 12:30:00,45.23,45.27,44.96,45.05,34100.0,36.366,36.3982,36.149,36.2213,34100.0
2006-06-23 13:00:00,45.0,45.13,44.98,45.04,19300.0,36.1811,36.2856,36.165,36.2133,19300.0
2006-06-23 13:30:00,45.04,45.19,45.02,45.15,28800.0,36.2133,36.3339,36.1972,36.3017,28800.0
2006-06-23 14:00:00,45.14,45.17,45.06,45.08,39600.0,36.2937,36.3178,36.2294,36.2454,39600.0
2006-06-23 14:30:00,45.09,45.14,44.97,44.98,65400.0,36.2535,36.2937,36.157,36.165,65400.0
2006-06-23 15:00:00,44.98,45.03,44.89,44.98,49900.0,36.165,36.2052,36.0927,36.165,49900.0
2006-06-23 15:30:00,44.99,45.01,44.9,44.91,42700.0,36.1731,36.1892,36.1007,36.1088,42700.0
2006-06-26 09:30:00,43.6,43.6,42.25,43.01,856800.0,35.0555,35.0555,33.9701,34.5811,856800.0
2006-06-26 10:00:00,43.11,43.43,42.5,42.89,437000.0,34.6615,34.9188,34.1711,34.4846,437000.0
2006-06-26 10:30:00,42.89,42.93,42.6,42.81,289200.0,34.4846,34.5168,34.2515,34.4203,289200.0
2006-06-26 11:00:00,42.8,42.82,42.37,42.4,235700.0,34.4123,34.4283,34.0665,34.0907,235700.0
2006-06-26 11:30:00,42.39,42.49,42.05,42.13,304200.0,34.0826,34.163,33.8092,33.8736,304200.0
2006-06-26 12:00:00,42.13,42.4,41.89,42.3,290300.0,33.8736,34.0907,33.6806,34.0103,290300.0
2006-06-26 12:30:00,42.3,42.32,42.09,42.2,180900.0,34.0103,34.0263,33.8414,33.9299,180900.0
2006-06-26 13:00:00,42.17,42.25,42.0,42.04,138700.0,33.9057,33.9701,33.769,33.8012,138700.0
2006-06-26 13:30:00,42.06,42.36,42.03,42.3,209200.0,33.8173,34.0585,33.7932,34.0103,209200.0
2006-06-26 14:00:00,42.3,42.45,42.22,42.28,132600.0,34.0103,34.1309,33.9459,33.9942,132600.0
2006-06-26 14:30:00,42.29,42.33,41.88,42.19,370600.0,34.0022,34.0344,33.6726,33.9218,370600.0
2006-06-26 15:00:00,42.18,42.28,41.98,42.13,282300.0,33.9138,33.9942,33.753,33.8736,282300.0
2006-06-26 15:30:00,42.12,42.49,42.05,42.14,890000.0,33.8655,34.163,33.8092,33.8816,890000.0
2006-06-27 09:30:00,41.9,41.99,41.27,41.37,278100.0,33.6886,33.761,33.1821,33.2625,278100.0
2006-06-27 10:00:00,41.38,41.59,41.15,41.33,227900.0,33.2706,33.4394,33.0856,33.2304,227900.0
2006-06-27 10:30:00,41.31,41.58,41.22,41.51,250700.0,33.2143,33.4314,33.1419,33.3751,250700.0
2006-06-27 11:00:00,41.49,41.7,41.47,41.6,186800.0,33.359,33.5278,33.3429,33.4474,186800.0
2006-06-27 11:30:00,41.6,41.78,41.48,41.59,182700.0,33.4474,33.5922,33.351,33.4394,182700.0
2006-06-27 12:00:00,41.59,41.69,41.42,41.57,152700.0,33.4394,33.5198,33.3027,33.4233,152700.0
2006-06-27 12:30:00,41.55,41.62,41.43,41.51,76200.0,33.4072,33.4635,33.3108,33.3751,76200.0
2006-06-27 13:00:00,41.51,41.54,41.4,41.45,80000.0,33.3751,33.3992,33.2866,33.3268,80000.0
2006-06-27 13:30:00,41.46,41.46,40.82,40.9,303800.0,33.3349,33.3349,32.8203,32.8846,303800.0
2006-06-27 14:00:00,40.91,41.25,40.86,41.09,172800.0,32.8927,33.166,32.8525,33.0374,172800.0
2006-06-27 14:30:00,41.09,41.15,41.03,41.09,203200.0,33.0374,33.0856,32.9891,33.0374,203200.0
2006-06-27 15:00:00,41.08,41.16,40.77,41.01,261800.0,33.0293,33.0937,32.7801,32.9731,261800.0
2006-06-27 15:30:00,41.02,41.07,40.78,40.92,292500.0,32.9811,33.0213,32.7881,32.9007,292500.0
2006-06-28 09:30:00,41.8,41.93,41.38,41.49,498100.0,33.6082,33.7128,33.2706,33.359,498100.0
2006-06-28 10:00:00,41.49,41.88,41.4,41.77,185300.0,33.359,33.6726,33.2866,33.5841,185300.0
2006-06-28 10:30:00,41.77,41.81,41.5,41.69,140500.0,33.5841,33.6163,33.367,33.5198,140500.0
2006-06-28 11:00:00,41.7,41.8,41.69,41.75,95000.0,33.5278,33.6082,33.5198,33.568,95000.0
2006-06-28 11:30:00,41.78,42.17,41.78,42.06,263000.0,33.5922,33.9057,33.5922,33.8173,263000.0
2006-06-28 12:00:00,42.07,42.08,41.92,42.0,75500.0,33.8253,33.8334,33.7047,33.769,75500.0
2006-06-28 12:30:00,42.01,42.02,41.9,41.98,72000.0,33.7771,33.7851,33.6886,33.753,72000.0
2006-06-28 13:00:00,41.97,42.05,41.88,42.02,54400.0,33.7449,33.8092,33.6726,33.7851,54400.0
2006-06-28 13:30:00,42.03,42.03,41.79,41.85,91300.0,33.7932,33.7932,33.6002,33.6484,91300.0
2006-06-28 14:00:00,41.85,41.85,41.73,41.85,107400.0,33.6484,33.6484,33.552,33.6484,107400.0
2006-06-28 14:30:00,41.84,42.13,41.82,41.94,133500.0,33.6404,33.8736,33.6243,33.7208,133500.0
2006-06-28 15:00:00,41.93,42.05,41.88,41.94,96300.0,33.7128,33.8092,33.6726,33.7208,96300.0
2006-06-28 15:30:00,41.93,42.11,41.9,42.11,257800.0,33.7128,33.8575,33.6886,33.8575,257800.0
2006-06-29 09:30:00,42.37,42.43,41.99,42.2,99100.0,34.0665,34.1148,33.761,33.9299,99100.0
2006-06-29 10:00:00,42.22,42.22,42.09,42.14,53800.0,33.9459,33.9459,33.8414,33.8816,53800.0
2006-06-29 10:30:00,42.14,42.19,42.06,42.16,58000.0,33.8816,33.9218,33.8173,33.8977,58000.0
2006-06-29 11:00:00,42.16,42.28,42.08,42.13,57300.0,33.8977,33.9942,33.8334,33.8736,57300.0
2006-06-29 11:30:00,42.12,42.35,42.05,42.35,125100.0,33.8655,34.0505,33.8092,34.0505,125100.0
2006-06-29 12:00:00,42.33,42.38,42.27,42.35,120900.0,34.0344,34.0746,33.9861,34.0505,120900.0
2006-06-29 12:30:00,42.34,42.36,42.2,42.24,72200.0,34.0424,34.0585,33.9299,33.962,72200.0
2006-06-29 13:00:00,42.25,42.26,42.19,42.22,63500.0,33.9701,33.9781,33.9218,33.9459,63500.0
2006-06-29 13:30:00,42.21,42.37,42.21,42.33,85800.0,33.9379,34.0665,33.9379,34.0344,85800.0
2006-06-29 14:00:00,42.34,42.82,42.32,42.46,189800.0,34.0424,34.4283,34.0263,34.1389,189800.0
2006-06-29 14:30:00,42.45,42.68,42.35,42.51,132200.0,34.1309,34.3158,34.0505,34.1791,132200.0
2006-06-29 15:00:00,42.52,42.68,42.52,42.66,98500.0,34.1871,34.3158,34.1871,34.2997,98500.0
2006-06-29 15:30:00,42.67,42.67,42.43,42.59,329100.0,34.3077,34.3077,34.1148,34.2434,329100.0
2006-06-30 09:30:00,42.7,42.86,42.55,42.8,93100.0,34.3319,34.4605,34.2113,34.4123,93100.0
2006-06-30 10:00:00,42.79,42.94,42.57,42.69,115300.0,34.4042,34.5248,34.2273,34.3238,115300.0
2006-06-30 10:30:00,42.69,42.69,42.3,42.4,100900.0,34.3238,34.3238,34.0103,34.0907,100900.0
2006-06-30 11:00:00,42.39,42.42,42.31,42.39,122500.0,34.0826,34.1067,34.0183,34.0826,122500.0
2006-06-30 11:30:00,42.37,42.49,42.36,42.44,120600.0,34.0665,34.163,34.0585,34.1228,120600.0
2006-06-30 12:00:00,42.44,42.44,42.38,42.42,17100.0,34.1228,34.1228,34.0746,34.1067,17100.0
2006-06-30 12:30:00,42.42,42.61,42.38,42.5,51600.0,34.1067,34.2595,34.0746,34.1711,51600.0
2006-06-30 13:00:00,42.48,42.57,42.46,42.54,74100.0,34.155,34.2273,34.1389,34.2032,74100.0
2006-06-30 13:30:00,42.52,42.52,42.4,42.4,70700.0,34.1871,34.1871,34.0907,34.0907,70700.0
2006-06-30 14:00:00,42.39,42.45,42.28,42.33,83100.0,34.0826,34.1309,33.9942,34.0344,83100.0
2006-06-30 14:30:00,42.32,42.35,42.14,42.14,71300.0,34.0263,34.0505,33.8816,33.8816,71300.0
2006-06-30 15:00:00,42.15,42.15,41.94,41.96,136600.0,33.8897,33.8897,33.7208,33.7369,136600.0
2006-06-30 15:30:00,41.95,42.27,41.95,42.2,226000.0,33.7288,33.9861,33.7288,33.9299,226000.0
2006-07-03 09:30:00,42.35,42.49,42.28,42.42,118300.0,34.0505,34.163,33.9942,34.1067,118300.0
2006-07-03 10:00:00,42.42,42.7,42.42,42.65,64000.0,34.1067,34.3319,34.1067,34.2917,64000.0
2006-07-03 10:30:00,42.65,42.67,42.55,42.55,96900.0,34.2917,34.3077,34.2113,34.2113,96900.0
2006-07-03 11:00:00,42.54,42.8,42.48,42.76,71900.0,34.2032,34.4123,34.155,34.3801,71900.0
2006-07-03 11:30:00,42.77,42.77,42.55,42.6,113700.0,34.3881,34.3881,34.2113,34.2515,113700.0
2006-07-03 12:00:00,42.59,42.81,42.59,42.78,64800.0,34.2434,34.4203,34.2434,34.3962,64800.0
2006-07-03 12:30:00,42.79,42.79,42.58,42.63,82800.0,34.4042,34.4042,34.2354,34.2756,82800.0
2006-07-03 13:00:00,42.64,42.64,42.64,42.64,13000.0,34.2836,34.2836,34.2836,34.2836,13000.0
2006-07-03 13:30:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:00:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 14:30:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:00:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-03 15:30:00,42.64,42.64,42.64,42.64,0.0,34.2836,34.2836,34.2836,34.2836,0.0
2006-07-05 09:30:00,42.64,42.7,42.42,42.42,118900.0,34.2836,34.3319,34.1067,34.1067,118900.0
2006-07-05 10:00:00,42.45,42.6,42.41,42.52,76000.0,34.1309,34.2515,34.0987,34.1871,76000.0
2006-07-05 10:30:00,42.52,42.63,42.48,42.63,84100.0,34.1871,34.2756,34.155,34.2756,84100.0
2006-07-05 11:00:00,42.63,42.68,42.55,42.59,84500.0,34.2756,34.3158,34.2113,34.2434,84500.0
2006-07-05 11:30:00,42.61,42.69,42.45,42.6,68100.0,34.2595,34.3238,34.1309,34.2515,68100.0
2006-07-05 12:00:00,42.59,42.69,42.59,42.68,41600.0,34.2434,34.3238,34.2434,34.3158,41600.0
2006-07-05 12:30:00,42.67,42.69,42.59,42.61,52500.0,34.3077,34.3238,34.2434,34.2595,52500.0
2006-07-05 13:00:00,42.61,42.63,42.46,42.48,56800.0,34.2595,34.2756,34.1389,34.155,56800.0
2006-07-05 13:30:00,42.48,42.59,42.45,42.48,43600.0,34.155,34.2434,34.1309,34.155,43600.0
2006-07-05 14:00:00,42.47,42.49,42.25,42.32,142400.0,34.1469,34.163,33.9701,34.0263,142400.0
2006-07-05 14:30:00,42.33,42.59,42.32,42.46,157600.0,34.0344,34.2434,34.0263,34.1389,157600.0
2006-07-05 15:00:00,42.44,42.47,42.34,42.42,140000.0,34.1228,34.1469,34.0424,34.1067,140000.0
2006-07-05 15:30:00,42.43,42.5,42.35,42.45,166400.0,34.1148,34.1711,34.0505,34.1309,166400.0
2006-07-06 09:30:00,42.5,42.93,42.25,42.92,139900.0,34.1711,34.5168,33.9701,34.5088,139900.0
2006-07-06 10:00:00,42.92,42.99,42.84,42.98,81500.0,34.5088,34.565,34.4444,34.557,81500.0
2006-07-06 10:30:00,42.96,43.13,42.95,43.12,146800.0,34.5409,34.6776,34.5329,34.6696,146800.0
2006-07-06 11:00:00,43.13,43.19,43.07,43.14,37800.0,34.6776,34.7258,34.6294,34.6856,37800.0
2006-07-06 11:30:00,43.11,43.15,42.97,43.0,63500.0,34.6615,34.6937,34.549,34.5731,63500.0
2006-07-06 12:00:00,43.0,43.02,42.87,42.92,39800.0,34.5731,34.5892,34.4685,34.5088,39800.0
2006-07-06 12:30:00,42.93,43.0,42.92,42.98,42000.0,34.5168,34.5731,34.5088,34.557,42000.0
2006-07-06 13:00:00,42.99,43.07,42.96,43.06,27800.0,34.565,34.6294,34.5409,34.6213,27800.0
2006-07-06 13:30:00,43.07,43.11,43.03,43.04,33700.0,34.6294,34.6615,34.5972,34.6052,33700.0
2006-07-06 14:00:00,43.03,43.09,42.96,42.96,57700.0,34.5972,34.6454,34.5409,34.5409,57700.0
2006-07-06 14:30:00,42.97,42.98,42.87,42.93,61800.0,34.549,34.557,34.4685,34.5168,61800.0
2006-07-06 15:00:00,42.93,42.96,42.84,42.89,58500.0,34.5168,34.5409,34.4444,34.4846,58500.0
2006-07-06 15:30:00,42.87,43.07,42.86,42.98,151100.0,34.4685,34.6294,34.4605,34.557,151100.0
2006-07-07 09:30:00,43.0,43.35,42.7,43.14,262400.0,34.5731,34.8545,34.3319,34.6856,262400.0
2006-07-07 10:00:00,43.16,43.25,43.07,43.11,148900.0,34.7017,34.7741,34.6294,34.6615,148900.0
2006-07-07 10:30:00,43.11,43.17,43.02,43.07,270000.0,34.6615,34.7098,34.5892,34.6294,270000.0
2006-07-07 11:00:00,43.07,43.19,43.07,43.16,88900.0,34.6294,34.7258,34.6294,34.7017,88900.0
2006-07-07 11:30:00,43.18,43.3,43.14,43.18,121100.0,34.7178,34.8143,34.6856,34.7178,121100.0
2006-07-07 12:00:00,43.18,43.22,43.12,43.21,184500.0,34.7178,34.75,34.6696,34.7419,184500.0
2006-07-07 12:30:00,43.21,43.52,43.21,43.44,118300.0,34.7419,34.9912,34.7419,34.9268,118300.0
2006-07-07 13:00:00,43.44,43.45,43.16,43.27,193400.0,34.9268,34.9349,34.7017,34.7902,193400.0
2006-07-07 13:30:00,43.27,43.3,43.19,43.2,96600.0,34.7902,34.8143,34.7258,34.7339,96600.0
2006-07-07 14:00:00,43.19,43.26,43.19,43.24,43000.0,34.7258,34.7821,34.7258,34.766,43000.0
2006-07-07 14:30:00,43.24,43.25,43.12,43.14,140000.0,34.766,34.7741,34.6696,34.6856,140000.0
2006-07-07 15:00:00,43.14,43.26,43.14,43.23,169800.0,34.6856,34.7821,34.6856,34.758,169800.0
2006-07-07 15:30:00,43.22,43.27,43.15,43.2,173400.0,34.75,34.7902,34.6937,34.7339,173400.0
2006-07-10 09:30:00,43.15,43.42,43.11,43.37,113600.0,34.6937,34.9108,34.6615,34.8706,113600.0
2006-07-10 10:00:00,43.34,43.4,43.15,43.33,145800.0,34.8464,34.8947,34.6937,34.8384,145800.0
2006-07-10 10:30:00,43.35,43.39,43.2,43.25,100200.0,34.8545,34.8866,34.7339,34.7741,100200.0
2006-07-10 11:00:00,43.25,43.3,43.21,43.3,36400.0,34.7741,34.8143,34.7419,34.8143,36400.0
2006-07-10 11:30:00,43.26,43.29,43.21,43.28,48100.0,34.7821,34.8062,34.7419,34.7982,48100.0
2006-07-10 12:00:00,43.29,43.37,43.25,43.33,180600.0,34.8062,34.8706,34.7741,34.8384,180600.0
2006-07-10 12:30:00,43.34,43.4,43.19,43.21,29000.0,34.8464,34.8947,34.7258,34.7419,29000.0
2006-07-10 13:00:00,43.2,43.3,43.18,43.27,80500.0,34.7339,34.8143,34.7178,34.7902,80500.0
2006-07-10 13:30:00,43.27,43.29,43.25,43.26,65100.0,34.7902,34.8062,34.7741,34.7821,65100.0
2006-07-10 14:00:00,43.25,43.32,43.2,43.25,133700.0,34.7741,34.8304,34.7339,34.7741,133700.0
2006-07-10 14:30:00,43.25,43.28,43.19,43.23,165400.0,34.7741,34.7982,34.7258,34.758,165400.0
2006-07-10 15:00:00,43.24,43.3,43.21,43.25,169600.0,34.766,34.8143,34.7419,34.7741,169600.0
2006-07-10 15:30:00,43.25,43.4,43.25,43.32,185800.0,34.7741,34.8947,34.7741,34.8304,185800.0
2006-07-11 09:30:00,43.25,43.34,43.15,43.23,58700.0,34.7741,34.8464,34.6937,34.758,58700.0
2006-07-11 10:00:00,43.22,43.26,43.12,43.19,170700.0,34.75,34.7821,34.6696,34.7258,170700.0
2006-07-11 10:30:00,43.18,43.18,42.87,42.87,164100.0,34.7178,34.7178,34.4685,34.4685,164100.0
2006-07-11 11:00:00,42.85,43.05,42.84,43.03,81500.0,34.4525,34.6133,34.4444,34.5972,81500.0
2006-07-11 11:30:00,43.04,43.16,42.99,43.09,48500.0,34.6052,34.7017,34.565,34.6454,48500.0
2006-07-11 12:00:00,43.08,43.23,43.06,43.14,44600.0,34.6374,34.758,34.6213,34.6856,44600.0
2006-07-11 12:30:00,43.12,43.2,43.1,43.17,70500.0,34.6696,34.7339,34.6535,34.7098,70500.0
2006-07-11 13:00:00,43.17,43.18,43.1,43.11,44400.0,34.7098,34.7178,34.6535,34.6615,44400.0
2006-07-11 13:30:00,43.12,43.26,43.08,43.22,75300.0,34.6696,34.7821,34.6374,34.75,75300.0
2006-07-11 14:00:00,43.22,43.3,43.15,43.26,78900.0,34.75,34.8143,34.6937,34.7821,78900.0
2006-07-11 14:30:00,43.24,43.26,43.13,43.23,36300.0,34.766,34.7821,34.6776,34.758,36300.0
2006-07-11 15:00:00,43.23,43.47,43.19,43.42,54300.0,34.758,34.951,34.7258,34.9108,54300.0
2006-07-11 15:30:00,43.41,43.44,43.32,43.32,73800.0,34.9027,34.9268,34.8304,34.8304,73800.0
2006-07-12 09:30:00,43.35,43.59,43.25,43.48,56800.0,34.8545,35.0474,34.7741,34.959,56800.0
2006-07-12 10:00:00,43.48,43.55,43.44,43.5,59200.0,34.959,35.0153,34.9268,34.9751,59200.0
2006-07-12 10:30:00,43.5,43.51,43.37,43.47,139200.0,34.9751,34.9831,34.8706,34.951,139200.0
2006-07-12 11:00:00,43.5,43.52,43.44,43.49,66800.0,34.9751,34.9912,34.9268,34.967,66800.0
2006-07-12 11:30:00,43.49,43.54,43.44,43.49,57000.0,34.967,35.0072,34.9268,34.967,57000.0
2006-07-12 12:00:00,43.49,43.52,43.42,43.43,121900.0,34.967,34.9912,34.9108,34.9188,121900.0
2006-07-12 12:30:00,43.42,43.5,43.41,43.48,43500.0,34.9108,34.9751,34.9027,34.959,43500.0
2006-07-12 13:00:00,43.49,43.52,43.41,43.48,123300.0,34.967,34.9912,34.9027,34.959,123300.0
2006-07-12 13:30:00,43.45,43.48,43.32,43.33,164300.0,34.9349,34.959,34.8304,34.8384,164300.0
2006-07-12 14:00:00,43.35,43.37,43.3,43.31,102200.0,34.8545,34.8706,34.8143,34.8223,102200.0
2006-07-12 14:30:00,43.31,43.36,43.23,43.25,143100.0,34.8223,34.8625,34.758,34.7741,143100.0
2006-07-12 15:00:00,43.25,43.37,43.23,43.36,124800.0,34.7741,34.8706,34.758,34.8625,124800.0
2006-07-12 15:30:00,43.36,43.44,43.24,43.25,190900.0,34.8625,34.9268,34.766,34.7741,190900.0
2006-07-13 09:30:00,43.04,43.14,42.81,42.86,82900.0,34.6052,34.6856,34.4203,34.4605,82900.0
2006-07-13 10:00:00,42.87,43.05,42.87,43.0,82800.0,34.4685,34.6133,34.4685,34.5731,82800.0
2006-07-13 10:30:00,42.99,43.11,42.96,43.02,102300.0,34.565,34.6615,34.5409,34.5892,102300.0
2006-07-13 11:00:00,43.01,43.2,42.97,43.15,42400.0,34.5811,34.7339,34.549,34.6937,42400.0
2006-07-13 11:30:00,43.13,43.23,43.03,43.09,46300.0,34.6776,34.758,34.5972,34.6454,46300.0
2006-07-13 12:00:00,43.09,43.2,43.03,43.07,99500.0,34.6454,34.7339,34.5972,34.6294,99500.0
2006-07-13 12:30:00,43.08,43.1,43.03,43.05,49100.0,34.6374,34.6535,34.5972,34.6133,49100.0
2006-07-13 13:00:00,43.07,43.07,42.96,43.06,110100.0,34.6294,34.6294,34.5409,34.6213,110100.0
2006-07-13 13:30:00,43.03,43.1,42.96,43.04,94900.0,34.5972,34.6535,34.5409,34.6052,94900.0
2006-07-13 14:00:00,43.06,43.06,42.93,43.0,94400.0,34.6213,34.6213,34.5168,34.5731,94400.0
2006-07-13 14:30:00,42.99,43.06,42.97,43.02,130700.0,34.565,34.6213,34.549,34.5892,130700.0
2006-07-13 15:00:00,43.0,43.02,42.9,43.02,103900.0,34.5731,34.5892,34.4927,34.5892,103900.0
2006-07-13 15:30:00,43.01,43.07,42.92,42.93,131800.0,34.5811,34.6294,34.5088,34.5168,131800.0
2006-07-14 09:30:00,42.75,42.91,42.52,42.82,286000.0,34.3721,34.5007,34.1871,34.4283,286000.0
2006-07-14 10:00:00,42.83,42.99,42.76,42.87,99800.0,34.4364,34.565,34.3801,34.4685,99800.0
2006-07-14 10:30:00,42.86,42.88,42.45,42.47,325100.0,34.4605,34.4766,34.1309,34.1469,325100.0
2006-07-14 11:00:00,42.45,42.5,42.23,42.25,63100.0,34.1309,34.1711,33.954,33.9701,63100.0
2006-07-14 11:30:00,42.27,42.38,42.06,42.35,49600.0,33.9861,34.0746,33.8173,34.0505,49600.0
2006-07-14 12:00:00,42.35,42.38,42.25,42.29,90100.0,34.0505,34.0746,33.9701,34.0022,90100.0
2006-07-14 12:30:00,42.26,42.52,42.21,42.52,59700.0,33.9781,34.1871,33.9379,34.1871,59700.0
2006-07-14 13:00:00,42.51,42.64,42.4,42.63,45100.0,34.1791,34.2836,34.0907,34.2756,45100.0
2006-07-14 13:30:00,42.63,42.8,42.5,42.5,71900.0,34.2756,34.4123,34.1711,34.1711,71900.0
2006-07-14 14:00:00,42.48,42.49,42.22,42.23,79800.0,34.155,34.163,33.9459,33.954,79800.0
2006-07-14 14:30:00,42.23,42.45,42.19,42.39,74800.0,33.954,34.1309,33.9218,34.0826,74800.0
2006-07-14 15:00:00,42.43,42.5,42.23,42.27,66300.0,34.1148,34.1711,33.954,33.9861,66300.0
2006-07-14 15:30:00,42.24,42.7,42.24,42.6,215100.0,33.962,34.3319,33.962,34.2515,215100.0
2006-07-17 09:30:00,42.45,43.0,42.45,42.94,67000.0,34.1309,34.5731,34.1309,34.5248,67000.0
2006-07-17 10:00:00,42.93,43.1,42.9,42.99,88500.0,34.5168,34.6535,34.4927,34.565,88500.0
2006-07-17 10:30:00,42.96,43.27,42.89,43.2,64100.0,34.5409,34.7902,34.4846,34.7339,64100.0
2006-07-17 11:00:00,43.24,43.35,43.14,43.3,89800.0,34.766,34.8545,34.6856,34.8143,89800.0
2006-07-17 11:30:00,43.3,43.54,43.29,43.47,73300.0,34.8143,35.0072,34.8062,34.951,73300.0
2006-07-17 12:00:00,43.46,43.54,43.38,43.5,60700.0,34.9429,35.0072,34.8786,34.9751,60700.0
2006-07-17 12:30:00,43.5,43.51,43.41,43.46,80300.0,34.9751,34.9831,34.9027,34.9429,80300.0
2006-07-17 13:00:00,43.45,43.52,43.38,43.45,79200.0,34.9349,34.9912,34.8786,34.9349,79200.0
2006-07-17 13:30:00,43.45,43.49,43.38,43.44,52100.0,34.9349,34.967,34.8786,34.9268,52100.0
2006-07-17 14:00:00,43.43,43.45,43.26,43.32,96800.0,34.9188,34.9349,34.7821,34.8304,96800.0
2006-07-17 14:30:00,43.33,43.4,43.29,43.33,162300.0,34.8384,34.8947,34.8062,34.8384,162300.0
2006-07-17 15:00:00,43.34,43.37,43.14,43.2,135800.0,34.8464,34.8706,34.6856,34.7339,135800.0
2006-07-17 15:30:00,43.17,43.23,42.23,43.14,226200.0,34.7098,34.758,33.954,34.6856,226200.0
2006-07-18 09:30:00,43.3,43.44,43.24,43.35,166700.0,34.8143,34.9268,34.766,34.8545,166700.0
2006-07-18 10:00:00,43.33,43.45,43.15,43.33,278900.0,34.8384,34.9349,34.6937,34.8384,278900.0
2006-07-18 10:30:00,43.32,43.48,43.29,43.31,163500.0,34.8304,34.959,34.8062,34.8223,163500.0
2006-07-18 11:00:00,43.3,43.43,43.29,43.37,149900.0,34.8143,34.9188,34.8062,34.8706,149900.0
2006-07-18 11:30:00,43.37,43.44,43.24,43.28,128500.0,34.8706,34.9268,34.766,34.7982,128500.0
2006-07-18 12:00:00,43.28,43.28,43.06,43.17,127900.0,34.7982,34.7982,34.6213,34.7098,127900.0
2006-07-18 12:30:00,43.18,43.39,43.16,43.23,157800.0,34.7178,34.8866,34.7017,34.758,157800.0
2006-07-18 13:00:00,43.21,43.26,43.1,43.21,97200.0,34.7419,34.7821,34.6535,34.7419,97200.0
2006-07-18 13:30:00,43.23,43.24,43.04,43.07,65000.0,34.758,34.766,34.6052,34.6294,65000.0
2006-07-18 14:00:00,43.08,43.22,43.03,43.19,63200.0,34.6374,34.75,34.5972,34.7258,63200.0
2006-07-18 14:30:00,43.2,43.41,43.13,43.28,102700.0,34.7339,34.9027,34.6776,34.7982,102700.0
2006-07-18 15:00:00,43.28,43.29,43.01,43.1,100400.0,34.7982,34.8062,34.5811,34.6535,100400.0
2006-07-18 15:30:00,43.11,43.39,43.07,43.31,221700.0,34.6615,34.8866,34.6294,34.8223,221700.0
2006-07-19 09:30:00,43.53,43.69,43.12,43.58,179700.0,34.9992,35.1278,34.6696,35.0394,179700.0
2006-07-19 10:00:00,43.58,43.84,43.57,43.8,140000.0,35.0394,35.2485,35.0314,35.2163,140000.0
2006-07-19 10:30:00,43.79,43.9,43.76,43.82,139000.0,35.2083,35.2967,35.1841,35.2324,139000.0
2006-07-19 11:00:00,43.81,43.92,43.7,43.73,158100.0,35.2243,35.3128,35.1359,35.16,158100.0
2006-07-19 11:30:00,43.74,43.94,43.66,43.69,98400.0,35.1681,35.3289,35.1037,35.1278,98400.0
2006-07-19 12:00:00,43.69,43.82,43.62,43.72,118400.0,35.1278,35.2324,35.0716,35.152,118400.0
2006-07-19 12:30:00,43.71,43.79,43.66,43.71,108600.0,35.1439,35.2083,35.1037,35.1439,108600.0
2006-07-19 13:00:00,43.73,43.93,43.69,43.89,118000.0,35.16,35.3208,35.1278,35.2887,118000.0
2006-07-19 13:30:00,43.92,43.93,43.81,43.91,127700.0,35.3128,35.3208,35.2243,35.3047,127700.0
2006-07-19 14:00:00,43.91,44.18,43.89,44.1,128600.0,35.3047,35.5218,35.2887,35.4575,128600.0
2006-07-19 14:30:00,44.1,44.3,44.05,44.23,133500.0,35.4575,35.6183,35.4173,35.562,133500.0
2006-07-19 15:00:00,44.23,44.43,44.19,44.41,155200.0,35.562,35.7228,35.5299,35.7067,155200.0
2006-07-19 15:30:00,44.4,44.49,44.13,44.23,259100.0,35.6987,35.7711,35.4816,35.562,259100.0
2006-07-20 09:30:00,44.15,44.23,43.76,43.85,77900.0,35.4977,35.562,35.1841,35.2565,77900.0
2006-07-20 10:00:00,43.85,43.85,43.55,43.56,176500.0,35.2565,35.2565,35.0153,35.0233,176500.0
2006-07-20 10:30:00,43.58,43.69,43.4,43.5,121600.0,35.0394,35.1278,34.8947,34.9751,121600.0
2006-07-20 11:00:00,43.49,43.5,43.32,43.44,105400.0,34.967,34.9751,34.8304,34.9268,105400.0
2006-07-20 11:30:00,43.42,43.5,43.31,43.37,163100.0,34.9108,34.9751,34.8223,34.8706,163100.0
2006-07-20 12:00:00,43.38,43.46,43.35,43.44,47200.0,34.8786,34.9429,34.8545,34.9268,47200.0
2006-07-20 12:30:00,43.4,43.43,43.29,43.36,42200.0,34.8947,34.9188,34.8062,34.8625,42200.0
2006-07-20 13:00:00,43.37,43.37,43.25,43.33,88300.0,34.8706,34.8706,34.7741,34.8384,88300.0
2006-07-20 13:30:00,43.32,43.37,43.21,43.35,85100.0,34.8304,34.8706,34.7419,34.8545,85100.0
2006-07-20 14:00:00,43.34,43.47,43.13,43.16,109400.0,34.8464,34.951,34.6776,34.7017,109400.0
2006-07-20 14:30:00,43.14,43.29,43.11,43.11,98200.0,34.6856,34.8062,34.6615,34.6615,98200.0
2006-07-20 15:00:00,43.14,43.26,43.01,43.13,177500.0,34.6856,34.7821,34.5811,34.6776,177500.0
2006-07-20 15:30:00,43.13,43.34,43.09,43.27,163900.0,34.6776,34.8464,34.6454,34.7902,163900.0
2006-07-21 09:30:00,43.66,44.49,39.77,44.02,829700.0,35.1037,35.7711,31.9761,35.3932,829700.0
2006-07-21 10:00:00,44.0,44.08,43.86,43.9,492100.0,35.3771,35.4414,35.2645,35.2967,492100.0
2006-07-21 10:30:00,43.91,44.03,43.73,43.99,338400.0,35.3047,35.4012,35.16,35.3691,338400.0
2006-07-21 11:00:00,43.99,44.24,43.99,44.09,127000.0,35.3691,35.5701,35.3691,35.4495,127000.0
2006-07-21 11:30:00,44.09,44.14,43.93,43.96,239600.0,35.4495,35.4897,35.3208,35.3449,239600.0
2006-07-21 12:00:00,43.98,44.03,43.75,43.97,152700.0,35.361,35.4012,35.1761,35.353,152700.0
2006-07-21 12:30:00,43.95,44.06,43.87,44.06,105400.0,35.3369,35.4253,35.2726,35.4253,105400.0
2006-07-21 13:00:00,44.06,44.07,43.91,43.93,89600.0,35.4253,35.4334,35.3047,35.3208,89600.0
2006-07-21 13:30:00,43.96,44.1,43.9,43.98,64200.0,35.3449,35.4575,35.2967,35.361,64200.0
2006-07-21 14:00:00,43.98,44.06,43.9,44.02,175200.0,35.361,35.4253,35.2967,35.3932,175200.0
2006-07-21 14:30:00,44.01,44.41,43.91,44.34,176100.0,35.3851,35.7067,35.3047,35.6505,176100.0
2006-07-21 15:00:00,44.31,44.31,44.12,44.29,124800.0,35.6263,35.6263,35.4736,35.6103,124800.0
2006-07-21 15:30:00,44.29,44.39,44.06,44.17,268200.0,35.6103,35.6907,35.4253,35.5138,268200.0
2006-07-24 09:30:00,44.3,44.61,44.28,44.47,88800.0,35.6183,35.8676,35.6022,35.755,88800.0
2006-07-24 10:00:00,44.43,44.47,44.22,44.35,172900.0,35.7228,35.755,35.554,35.6585,172900.0
2006-07-24 10:30:00,44.35,44.47,44.29,44.44,117200.0,35.6585,35.755,35.6103,35.7309,117200.0
2006-07-24 11:00:00,44.44,44.46,44.31,44.35,131900.0,35.7309,35.7469,35.6263,35.6585,131900.0
2006-07-24 11:30:00,44.35,44.46,44.33,44.33,68600.0,35.6585,35.7469,35.6424,35.6424,68600.0
2006-07-24 12:00:00,44.35,44.39,44.1,44.35,77000.0,35.6585,35.6907,35.4575,35.6585,77000.0
2006-07-24 12:30:00,44.35,44.61,44.3,44.54,81800.0,35.6585,35.8676,35.6183,35.8113,81800.0
2006-07-24 13:00:00,44.55,44.63,44.51,44.63,84800.0,35.8193,35.8836,35.7871,35.8836,84800.0
2006-07-24 13:30:00,44.65,44.93,44.62,44.91,100900.0,35.8997,36.1248,35.8756,36.1088,100900.0
2006-07-24 14:00:00,44.91,44.94,44.74,44.81,154000.0,36.1088,36.1329,35.9721,36.0284,154000.0
2006-07-24 14:30:00,44.82,44.93,44.76,44.92,97500.0,36.0364,36.1248,35.9882,36.1168,97500.0
2006-07-24 15:00:00,44.92,45.14,44.84,45.11,195700.0,36.1168,36.2937,36.0525,36.2696,195700.0
2006-07-24 15:30:00,45.13,45.21,44.96,45.03,237000.0,36.2856,36.35,36.149,36.2052,237000.0
2006-07-25 09:30:00,44.8,45.09,44.7,45.02,105600.0,36.0203,36.2535,35.9399,36.1972,105600.0
2006-07-25 10:00:00,45.02,45.19,45.01,45.17,60700.0,36.1972,36.3339,36.1892,36.3178,60700.0
2006-07-25 10:30:00,45.17,45.18,44.87,44.92,98900.0,36.3178,36.3258,36.0766,36.1168,98900.0
2006-07-25 11:00:00,44.91,44.97,44.77,44.97,46900.0,36.1088,36.157,35.9962,36.157,46900.0
2006-07-25 11:30:00,44.94,44.94,44.62,44.74,46600.0,36.1329,36.1329,35.8756,35.9721,46600.0
2006-07-25 12:00:00,44.73,44.73,44.58,44.66,30100.0,35.964,35.964,35.8434,35.9078,30100.0
2006-07-25 12:30:00,44.69,45.25,44.64,45.25,122900.0,35.9319,36.3821,35.8917,36.3821,122900.0
2006-07-25 13:00:00,45.3,45.57,45.25,45.32,140300.0,36.4223,36.6394,36.3821,36.4384,140300.0
2006-07-25 13:30:00,45.31,45.36,45.11,45.15,49600.0,36.4304,36.4706,36.2696,36.3017,49600.0
2006-07-25 14:00:00,45.17,45.2,44.93,45.07,107100.0,36.3178,36.3419,36.1248,36.2374,107100.0
2006-07-25 14:30:00,45.09,45.19,44.99,45.17,86900.0,36.2535,36.3339,36.1731,36.3178,86900.0
2006-07-25 15:00:00,45.17,45.46,45.15,45.39,203400.0,36.3178,36.551,36.3017,36.4947,203400.0
2006-07-25 15:30:00,45.4,45.46,45.19,45.19,306800.0,36.5027,36.551,36.3339,36.3339,306800.0
2006-07-26 09:30:00,44.95,45.32,44.85,45.2,126200.0,36.1409,36.4384,36.0605,36.3419,126200.0
2006-07-26 10:00:00,45.2,45.22,44.99,45.0,93700.0,36.3419,36.358,36.1731,36.1811,93700.0
2006-07-26 10:30:00,45.02,45.1,44.93,45.07,111700.0,36.1972,36.2615,36.1248,36.2374,111700.0
2006-07-26 11:00:00,45.07,45.2,45.07,45.18,142000.0,36.2374,36.3419,36.2374,36.3258,142000.0
2006-07-26 11:30:00,45.18,45.4,45.13,45.36,158700.0,36.3258,36.5027,36.2856,36.4706,158700.0
2006-07-26 12:00:00,45.35,45.47,45.29,45.35,100100.0,36.4625,36.559,36.4143,36.4625,100100.0
2006-07-26 12:30:00,45.35,45.47,45.34,45.47,93000.0,36.4625,36.559,36.4545,36.559,93000.0
2006-07-26 13:00:00,45.49,45.5,45.39,45.44,77600.0,36.5751,36.5831,36.4947,36.5349,77600.0
2006-07-26 13:30:00,45.44,45.55,45.37,45.47,80600.0,36.5349,36.6233,36.4786,36.559,80600.0
2006-07-26 14:00:00,45.45,45.5,45.3,45.39,82800.0,36.5429,36.5831,36.4223,36.4947,82800.0
2006-07-26 14:30:00,45.39,45.48,45.31,45.36,69700.0,36.4947,36.5671,36.4304,36.4706,69700.0
2006-07-26 15:00:00,45.37,45.39,45.21,45.27,58800.0,36.4786,36.4947,36.35,36.3982,58800.0
2006-07-26 15:30:00,45.28,45.36,45.18,45.2,175500.0,36.4062,36.4706,36.3258,36.3419,175500.0
2006-07-27 09:30:00,45.1,45.49,44.8,45.18,108600.0,36.2615,36.5751,36.0203,36.3258,108600.0
2006-07-27 10:00:00,45.19,45.31,45.1,45.25,80200.0,36.3339,36.4304,36.2615,36.3821,80200.0
2006-07-27 10:30:00,45.28,45.28,44.8,44.89,109900.0,36.4062,36.4062,36.0203,36.0927,109900.0
2006-07-27 11:00:00,44.91,44.94,44.7,44.76,110200.0,36.1088,36.1329,35.9399,35.9882,110200.0
2006-07-27 11:30:00,44.76,44.78,44.6,44.63,79800.0,35.9882,36.0042,35.8595,35.8836,79800.0
2006-07-27 12:00:00,44.63,44.92,44.62,44.88,145000.0,35.8836,36.1168,35.8756,36.0846,145000.0
2006-07-27 12:30:00,44.89,45.09,44.88,44.98,48900.0,36.0927,36.2535,36.0846,36.165,48900.0
2006-07-27 13:00:00,44.98,45.0,44.9,44.94,19000.0,36.165,36.1811,36.1007,36.1329,19000.0
2006-07-27 13:30:00,44.94,44.94,44.64,44.64,58100.0,36.1329,36.1329,35.8917,35.8917,58100.0
2006-07-27 14:00:00,44.63,44.76,44.54,44.73,55800.0,35.8836,35.9882,35.8113,35.964,55800.0
2006-07-27 14:30:00,44.75,44.78,44.67,44.73,40900.0,35.9801,36.0042,35.9158,35.964,40900.0
2006-07-27 15:00:00,44.74,44.76,44.57,44.63,46700.0,35.9721,35.9882,35.8354,35.8836,46700.0
2006-07-27 15:30:00,44.64,44.84,44.6,44.75,82500.0,35.8917,36.0525,35.8595,35.9801,82500.0
2006-07-28 09:30:00,45.04,45.47,45.0,45.36,94800.0,36.2133,36.559,36.1811,36.4706,94800.0
2006-07-28 10:00:00,45.37,45.44,45.24,45.38,88200.0,36.4786,36.5349,36.3741,36.4867,88200.0
2006-07-28 10:30:00,45.37,45.81,45.37,45.77,101900.0,36.4786,36.8324,36.4786,36.8002,101900.0
2006-07-28 11:00:00,45.79,45.98,45.75,45.8,136600.0,36.8163,36.9691,36.7841,36.8243,136600.0
2006-07-28 11:30:00,45.8,45.82,45.62,45.67,72600.0,36.8243,36.8404,36.6796,36.7198,72600.0
2006-07-28 12:00:00,45.66,45.94,45.63,45.78,76300.0,36.7118,36.9369,36.6877,36.8083,76300.0
2006-07-28 12:30:00,45.78,45.94,45.78,45.86,40200.0,36.8083,36.9369,36.8083,36.8726,40200.0
2006-07-28 13:00:00,45.86,45.94,45.8,45.85,51500.0,36.8726,36.9369,36.8243,36.8645,51500.0
2006-07-28 13:30:00,45.86,45.92,45.78,45.92,66200.0,36.8726,36.9208,36.8083,36.9208,66200.0
2006-07-28 14:00:00,45.93,46.01,45.92,45.97,200000.0,36.9289,36.9932,36.9208,36.961,200000.0
2006-07-28 14:30:00,45.97,46.06,45.92,46.04,96600.0,36.961,37.0334,36.9208,37.0173,96600.0
2006-07-28 15:00:00,46.03,46.07,45.97,46.01,72500.0,37.0093,37.0414,36.961,36.9932,72500.0
2006-07-28 15:30:00,46.0,46.19,45.98,46.1,165600.0,36.9851,37.1379,36.9691,37.0655,165600.0
2006-07-31 09:30:00,45.95,45.97,45.69,45.77,91500.0,36.9449,36.961,36.7359,36.8002,91500.0
2006-07-31 10:00:00,45.78,45.78,45.58,45.77,56500.0,36.8083,36.8083,36.6475,36.8002,56500.0
2006-07-31 10:30:00,45.77,45.81,45.61,45.63,51300.0,36.8002,36.8324,36.6716,36.6877,51300.0
2006-07-31 11:00:00,45.64,45.69,45.45,45.52,93800.0,36.6957,36.7359,36.5429,36.5992,93800.0
2006-07-31 11:30:00,45.53,45.82,45.51,45.8,62900.0,36.6073,36.8404,36.5912,36.8243,62900.0
2006-07-31 12:00:00,45.8,45.81,45.72,45.73,26400.0,36.8243,36.8324,36.76,36.7681,26400.0
2006-07-31 12:30:00,45.73,45.74,45.58,45.66,37600.0,36.7681,36.7761,36.6475,36.7118,37600.0
2006-07-31 13:00:00,45.65,45.72,45.6,45.72,52100.0,36.7037,36.76,36.6635,36.76,52100.0
2006-07-31 13:30:00,45.68,45.68,45.59,45.62,24000.0,36.7279,36.7279,36.6555,36.6796,24000.0
2006-07-31 14:00:00,45.62,45.7,45.58,45.59,56400.0,36.6796,36.7439,36.6475,36.6555,56400.0
2006-07-31 14:30:00,45.6,45.62,45.56,45.57,38900.0,36.6635,36.6796,36.6314,36.6394,38900.0
2006-07-31 15:00:00,45.58,45.64,45.5,45.59,51800.0,36.6475,36.6957,36.5831,36.6555,51800.0
2006-07-31 15:30:00,45.58,45.65,45.46,45.51,146800.0,36.6475,36.7037,36.551,36.5912,146800.0
2006-08-01 09:30:00,45.29,45.47,45.05,45.25,39500.0,36.4143,36.559,36.2213,36.3821,39500.0
2006-08-01 10:00:00,45.24,45.24,44.86,45.1,63600.0,36.3741,36.3741,36.0686,36.2615,63600.0
2006-08-01 10:30:00,45.1,45.25,45.1,45.13,26200.0,36.2615,36.3821,36.2615,36.2856,26200.0
2006-08-01 11:00:00,45.14,45.21,45.13,45.17,43200.0,36.2937,36.35,36.2856,36.3178,43200.0
2006-08-01 11:30:00,45.16,45.26,45.16,45.19,70400.0,36.3098,36.3902,36.3098,36.3339,70400.0
2006-08-01 12:00:00,45.19,45.5,45.17,45.46,45700.0,36.3339,36.5831,36.3178,36.551,45700.0
2006-08-01 12:30:00,45.44,45.45,45.23,45.39,29100.0,36.5349,36.5429,36.366,36.4947,29100.0
2006-08-01 13:00:00,45.4,45.45,45.3,45.38,52200.0,36.5027,36.5429,36.4223,36.4867,52200.0
2006-08-01 13:30:00,45.38,45.66,45.37,45.66,76800.0,36.4867,36.7118,36.4786,36.7118,76800.0
2006-08-01 14:00:00,45.66,45.74,45.52,45.59,63500.0,36.7118,36.7761,36.5992,36.6555,63500.0
2006-08-01 14:30:00,45.59,45.6,45.41,45.55,67800.0,36.6555,36.6635,36.5108,36.6233,67800.0
2006-08-01 15:00:00,45.55,45.57,45.31,45.54,81900.0,36.6233,36.6394,36.4304,36.6153,81900.0
2006-08-01 15:30:00,45.54,45.93,45.53,45.76,166800.0,36.6153,36.9289,36.6073,36.7922,166800.0
2006-08-02 09:30:00,47.0,47.45,46.92,47.2,335300.0,37.7892,38.151,37.7248,37.95,335300.0
2006-08-02 10:00:00,47.19,47.32,46.65,46.77,226600.0,37.9419,38.0465,37.5078,37.6042,226600.0
2006-08-02 10:30:00,46.76,46.92,46.66,46.8,138700.0,37.5962,37.7248,37.5158,37.6284,138700.0
2006-08-02 11:00:00,46.8,46.81,46.49,46.5,110200.0,37.6284,37.6364,37.3791,37.3872,110200.0
2006-08-02 11:30:00,46.5,46.65,46.32,46.65,78400.0,37.3872,37.5078,37.2424,37.5078,78400.0
2006-08-02 12:00:00,46.64,46.79,46.6,46.74,59700.0,37.4997,37.6203,37.4676,37.5801,59700.0
2006-08-02 12:30:00,46.74,46.81,46.69,46.81,103300.0,37.5801,37.6364,37.5399,37.6364,103300.0
2006-08-02 13:00:00,46.8,46.95,46.79,46.87,59900.0,37.6284,37.749,37.6203,37.6846,59900.0
2006-08-02 13:30:00,46.86,46.99,46.84,46.97,119200.0,37.6766,37.7811,37.6605,37.7651,119200.0
2006-08-02 14:00:00,46.94,47.08,46.8,46.88,108500.0,37.7409,37.8535,37.6284,37.6927,108500.0
2006-08-02 14:30:00,46.86,46.92,46.73,46.75,81200.0,37.6766,37.7248,37.5721,37.5882,81200.0
2006-08-02 15:00:00,46.75,46.83,46.69,46.7,161500.0,37.5882,37.6525,37.5399,37.548,161500.0
2006-08-02 15:30:00,46.71,46.8,46.65,46.79,187900.0,37.556,37.6284,37.5078,37.6203,187900.0
2006-08-03 09:30:00,46.0,46.31,45.75,46.16,172400.0,36.9851,37.2344,36.7841,37.1138,172400.0
2006-08-03 10:00:00,46.16,46.25,45.77,45.79,139500.0,37.1138,37.1862,36.8002,36.8163,139500.0
2006-08-03 10:30:00,45.78,46.2,45.69,46.18,104400.0,36.8083,37.146,36.7359,37.1299,104400.0
2006-08-03 11:00:00,46.2,46.26,45.94,46.0,60200.0,37.146,37.1942,36.9369,36.9851,60200.0
2006-08-03 11:30:00,45.97,46.14,45.92,46.09,46800.0,36.961,37.0977,36.9208,37.0575,46800.0
2006-08-03 12:00:00,46.07,46.37,46.04,46.35,68600.0,37.0414,37.2826,37.0173,37.2666,68600.0
2006-08-03 12:30:00,46.35,46.45,46.28,46.4,50700.0,37.2666,37.347,37.2103,37.3068,50700.0
2006-08-03 13:00:00,46.41,46.63,46.4,46.45,98600.0,37.3148,37.4917,37.3068,37.347,98600.0
2006-08-03 13:30:00,46.43,46.43,46.26,46.28,74300.0,37.3309,37.3309,37.1942,37.2103,74300.0
2006-08-03 14:00:00,46.29,46.49,46.25,46.32,68100.0,37.2183,37.3791,37.1862,37.2424,68100.0
2006-08-03 14:30:00,46.32,46.5,46.3,46.47,71800.0,37.2424,37.3872,37.2264,37.363,71800.0
2006-08-03 15:00:00,46.48,46.52,46.32,46.52,71900.0,37.3711,37.4032,37.2424,37.4032,71900.0
2006-08-03 15:30:00,46.53,46.55,46.26,46.3,172500.0,37.4113,37.4274,37.1942,37.2264,172500.0
2006-08-04 09:30:00,46.5,46.81,46.45,46.62,115700.0,37.3872,37.6364,37.347,37.4836,115700.0
2006-08-04 10:00:00,46.64,46.64,46.34,46.44,73700.0,37.4997,37.4997,37.2585,37.3389,73700.0
2006-08-04 10:30:00,46.45,46.68,46.45,46.65,31800.0,37.347,37.5319,37.347,37.5078,31800.0
2006-08-04 11:00:00,46.67,46.79,46.6,46.73,50600.0,37.5238,37.6203,37.4676,37.5721,50600.0
2006-08-04 11:30:00,46.76,46.8,46.67,46.7,61500.0,37.5962,37.6284,37.5238,37.548,61500.0
2006-08-04 12:00:00,46.7,46.79,46.6,46.66,56400.0,37.548,37.6203,37.4676,37.5158,56400.0
2006-08-04 12:30:00,46.66,46.71,46.55,46.59,29200.0,37.5158,37.556,37.4274,37.4595,29200.0
2006-08-04 13:00:00,46.59,46.64,46.41,46.46,33400.0,37.4595,37.4997,37.3148,37.355,33400.0
2006-08-04 13:30:00,46.44,46.47,46.37,46.37,25600.0,37.3389,37.363,37.2826,37.2826,25600.0
2006-08-04 14:00:00,46.37,46.45,46.12,46.2,59800.0,37.2826,37.347,37.0816,37.146,59800.0
2006-08-04 14:30:00,46.2,46.26,46.08,46.1,66700.0,37.146,37.1942,37.0495,37.0655,66700.0
2006-08-04 15:00:00,46.1,46.28,46.08,46.25,38600.0,37.0655,37.2103,37.0495,37.1862,38600.0
2006-08-04 15:30:00,46.27,46.36,46.25,46.28,48900.0,37.2022,37.2746,37.1862,37.2103,48900.0
2006-08-07 09:30:00,46.08,46.12,45.83,45.95,55700.0,37.0495,37.0816,36.8485,36.9449,55700.0
2006-08-07 10:00:00,45.95,45.96,45.83,45.88,34900.0,36.9449,36.953,36.8485,36.8887,34900.0
2006-08-07 10:30:00,45.88,45.97,45.83,45.92,19800.0,36.8887,36.961,36.8485,36.9208,19800.0
2006-08-07 11:00:00,45.96,45.96,45.83,45.83,21300.0,36.953,36.953,36.8485,36.8485,21300.0
2006-08-07 11:30:00,45.85,45.85,45.78,45.82,17100.0,36.8645,36.8645,36.8083,36.8404,17100.0
2006-08-07 12:00:00,45.83,45.83,45.73,45.78,13000.0,36.8485,36.8485,36.7681,36.8083,13000.0
2006-08-07 12:30:00,45.77,45.94,45.77,45.88,26400.0,36.8002,36.9369,36.8002,36.8887,26400.0
2006-08-07 13:00:00,45.88,45.92,45.86,45.92,22900.0,36.8887,36.9208,36.8726,36.9208,22900.0
2006-08-07 13:30:00,45.92,45.95,45.89,45.93,16800.0,36.9208,36.9449,36.8967,36.9289,16800.0
2006-08-07 14:00:00,45.94,45.94,45.84,45.87,33100.0,36.9369,36.9369,36.8565,36.8806,33100.0
2006-08-07 14:30:00,45.87,45.99,45.81,45.99,49000.0,36.8806,36.9771,36.8324,36.9771,49000.0
2006-08-07 15:00:00,45.98,46.13,45.93,46.1,131500.0,36.9691,37.0897,36.9289,37.0655,131500.0
2006-08-07 15:30:00,46.1,46.28,46.06,46.16,104200.0,37.0655,37.2103,37.0334,37.1138,104200.0
2006-08-08 09:30:00,46.2,46.99,46.07,46.96,157200.0,37.146,37.7811,37.0414,37.757,157200.0
2006-08-08 10:00:00,46.97,47.39,46.91,47.37,204800.0,37.7651,38.1027,37.7168,38.0867,204800.0
2006-08-08 10:30:00,47.35,47.39,47.1,47.25,158500.0,38.0706,38.1027,37.8696,37.9902,158500.0
2006-08-08 11:00:00,47.24,47.32,47.2,47.29,156300.0,37.9821,38.0465,37.95,38.0223,156300.0
2006-08-08 11:30:00,47.28,47.55,47.26,47.48,154300.0,38.0143,38.2314,37.9982,38.1751,154300.0
2006-08-08 12:00:00,47.5,47.55,47.36,47.43,154000.0,38.1912,38.2314,38.0786,38.1349,154000.0
2006-08-08 12:30:00,47.43,47.85,47.43,47.7,230200.0,38.1349,38.4726,38.1349,38.352,230200.0
2006-08-08 13:00:00,47.71,47.87,47.64,47.8,149000.0,38.36,38.4887,38.3037,38.4324,149000.0
2006-08-08 13:30:00,47.8,47.8,47.6,47.6,124600.0,38.4324,38.4324,38.2716,38.2716,124600.0
2006-08-08 14:00:00,47.6,47.6,46.94,47.32,195000.0,38.2716,38.2716,37.7409,38.0465,195000.0
2006-08-08 14:30:00,47.32,47.38,47.15,47.22,138300.0,38.0465,38.0947,37.9098,37.9661,138300.0
2006-08-08 15:00:00,47.24,47.3,46.95,47.13,114600.0,37.9821,38.0304,37.749,37.8937,114600.0
2006-08-08 15:30:00,47.11,47.11,46.93,47.05,147000.0,37.8776,37.8776,37.7329,37.8294,147000.0
2006-08-09 09:30:00,47.08,47.58,47.0,47.57,132800.0,37.8535,38.2555,37.7892,38.2475,132800.0
2006-08-09 10:00:00,47.54,47.63,47.3,47.35,124500.0,38.2233,38.2957,38.0304,38.0706,124500.0
2006-08-09 10:30:00,47.37,47.48,47.3,47.38,131700.0,38.0867,38.1751,38.0304,38.0947,131700.0
2006-08-09 11:00:00,47.39,47.47,47.33,47.35,108900.0,38.1027,38.1671,38.0545,38.0706,108900.0
2006-08-09 11:30:00,47.37,47.6,47.37,47.43,112000.0,38.0867,38.2716,38.0867,38.1349,112000.0
2006-08-09 12:00:00,47.43,47.56,47.36,47.49,94800.0,38.1349,38.2394,38.0786,38.1831,94800.0
2006-08-09 12:30:00,47.48,47.55,47.22,47.22,82000.0,38.1751,38.2314,37.9661,37.9661,82000.0
2006-08-09 13:00:00,47.23,47.41,47.19,47.34,57600.0,37.9741,38.1188,37.9419,38.0625,57600.0
2006-08-09 13:30:00,47.35,47.42,47.29,47.29,56100.0,38.0706,38.1269,38.0223,38.0223,56100.0
2006-08-09 14:00:00,47.27,47.52,47.27,47.46,96200.0,38.0063,38.2073,38.0063,38.159,96200.0
2006-08-09 14:30:00,47.47,47.5,47.26,47.27,101200.0,38.1671,38.1912,37.9982,38.0063,101200.0
2006-08-09 15:00:00,47.26,47.44,47.16,47.28,127100.0,37.9982,38.1429,37.9178,38.0143,127100.0
2006-08-09 15:30:00,47.27,47.34,47.05,47.18,188200.0,38.0063,38.0625,37.8294,37.9339,188200.0
2006-08-10 09:30:00,47.3,47.44,47.01,47.33,100600.0,38.0304,38.1429,37.7972,38.0545,100600.0
2006-08-10 10:00:00,47.33,47.39,47.19,47.3,57300.0,38.0545,38.1027,37.9419,38.0304,57300.0
2006-08-10 10:30:00,47.29,47.49,47.29,47.32,78700.0,38.0223,38.1831,38.0223,38.0465,78700.0
2006-08-10 11:00:00,47.32,47.53,47.32,47.48,101400.0,38.0465,38.2153,38.0465,38.1751,101400.0
2006-08-10 11:30:00,47.5,47.54,47.3,47.35,72800.0,38.1912,38.2233,38.0304,38.0706,72800.0
2006-08-10 12:00:00,47.35,47.55,47.35,47.46,135100.0,38.0706,38.2314,38.0706,38.159,135100.0
2006-08-10 12:30:00,47.48,47.48,47.35,47.37,103700.0,38.1751,38.1751,38.0706,38.0867,103700.0
2006-08-10 13:00:00,47.36,47.42,47.26,47.3,114300.0,38.0786,38.1269,37.9982,38.0304,114300.0
2006-08-10 13:30:00,47.3,47.5,47.25,47.46,132800.0,38.0304,38.1912,37.9902,38.159,132800.0
2006-08-10 14:00:00,47.45,47.55,47.36,47.39,58300.0,38.151,38.2314,38.0786,38.1027,58300.0
2006-08-10 14:30:00,47.37,47.37,47.06,47.06,132100.0,38.0867,38.0867,37.8374,37.8374,132100.0
2006-08-10 15:00:00,47.04,47.13,46.95,47.0,146000.0,37.8213,37.8937,37.749,37.7892,146000.0
2006-08-10 15:30:00,47.0,47.06,46.96,47.02,206400.0,37.7892,37.8374,37.757,37.8053,206400.0
2006-08-11 09:30:00,46.91,47.13,46.85,46.92,37600.0,37.7168,37.8937,37.6686,37.7248,37600.0
2006-08-11 10:00:00,46.9,47.04,46.84,47.03,26900.0,37.7088,37.8213,37.6605,37.8133,26900.0
2006-08-11 10:30:00,47.04,47.06,46.92,46.96,25200.0,37.8213,37.8374,37.7248,37.757,25200.0
2006-08-11 11:00:00,46.97,47.01,46.89,46.98,43600.0,37.7651,37.7972,37.7007,37.7731,43600.0
2006-08-11 11:30:00,46.98,46.99,46.69,46.75,30100.0,37.7731,37.7811,37.5399,37.5882,30100.0
2006-08-11 12:00:00,46.74,46.87,46.7,46.85,21100.0,37.5801,37.6846,37.548,37.6686,21100.0
2006-08-11 12:30:00,46.85,46.88,46.71,46.73,25400.0,37.6686,37.6927,37.556,37.5721,25400.0
2006-08-11 13:00:00,46.76,46.81,46.7,46.81,19800.0,37.5962,37.6364,37.548,37.6364,19800.0
2006-08-11 13:30:00,46.81,46.82,46.63,46.64,43700.0,37.6364,37.6444,37.4917,37.4997,43700.0
2006-08-11 14:00:00,46.63,46.77,46.57,46.64,103900.0,37.4917,37.6042,37.4434,37.4997,103900.0
2006-08-11 14:30:00,46.64,46.75,46.6,46.71,80700.0,37.4997,37.5882,37.4676,37.556,80700.0
2006-08-11 15:00:00,46.73,46.73,46.41,46.59,106200.0,37.5721,37.5721,37.3148,37.4595,106200.0
2006-08-11 15:30:00,46.59,46.7,46.54,46.58,117500.0,37.4595,37.548,37.4193,37.4515,117500.0
2006-08-14 09:30:00,46.62,46.86,46.58,46.83,91800.0,37.4836,37.6766,37.4515,37.6525,91800.0
2006-08-14 10:00:00,46.8,46.86,46.62,46.72,77900.0,37.6284,37.6766,37.4836,37.564,77900.0
2006-08-14 10:30:00,46.72,47.0,46.64,47.0,69500.0,37.564,37.7892,37.4997,37.7892,69500.0
2006-08-14 11:00:00,47.0,47.16,46.87,46.94,70700.0,37.7892,37.9178,37.6846,37.7409,70700.0
2006-08-14 11:30:00,46.96,47.2,46.94,47.11,30200.0,37.757,37.95,37.7409,37.8776,30200.0
2006-08-14 12:00:00,47.08,47.2,46.94,47.07,67600.0,37.8535,37.95,37.7409,37.8455,67600.0
2006-08-14 12:30:00,47.09,47.15,46.87,46.95,47200.0,37.8615,37.9098,37.6846,37.749,47200.0
2006-08-14 13:00:00,46.9,47.09,46.89,47.01,19900.0,37.7088,37.8615,37.7007,37.7972,19900.0
2006-08-14 13:30:00,47.01,47.14,46.94,46.94,19200.0,37.7972,37.9017,37.7409,37.7409,19200.0
2006-08-14 14:00:00,46.96,47.01,46.69,46.7,32500.0,37.757,37.7972,37.5399,37.548,32500.0
2006-08-14 14:30:00,46.72,46.8,46.5,46.53,32200.0,37.564,37.6284,37.3872,37.4113,32200.0
2006-08-14 15:00:00,46.54,46.61,46.43,46.51,108200.0,37.4193,37.4756,37.3309,37.3952,108200.0
2006-08-14 15:30:00,46.5,46.55,46.44,46.49,108200.0,37.3872,37.4274,37.3389,37.3791,108200.0
2006-08-15 09:30:00,46.73,46.79,46.39,46.7,106600.0,37.5721,37.6203,37.2987,37.548,106600.0
2006-08-15 10:00:00,46.73,46.76,46.52,46.64,46500.0,37.5721,37.5962,37.4032,37.4997,46500.0
2006-08-15 10:30:00,46.66,46.87,46.62,46.79,63400.0,37.5158,37.6846,37.4836,37.6203,63400.0
2006-08-15 11:00:00,46.8,46.97,46.75,46.82,47700.0,37.6284,37.7651,37.5882,37.6444,47700.0
2006-08-15 11:30:00,46.83,46.83,46.65,46.69,46100.0,37.6525,37.6525,37.5078,37.5399,46100.0
2006-08-15 12:00:00,46.69,46.78,46.61,46.78,51000.0,37.5399,37.6123,37.4756,37.6123,51000.0
2006-08-15 12:30:00,46.77,46.86,46.76,46.77,51400.0,37.6042,37.6766,37.5962,37.6042,51400.0
2006-08-15 13:00:00,46.79,46.83,46.71,46.78,25400.0,37.6203,37.6525,37.556,37.6123,25400.0
2006-08-15 13:30:00,46.79,46.88,46.74,46.85,29000.0,37.6203,37.6927,37.5801,37.6686,29000.0
2006-08-15 14:00:00,46.85,46.87,46.76,46.79,33900.0,37.6686,37.6846,37.5962,37.6203,33900.0
2006-08-15 14:30:00,46.79,46.84,46.71,46.83,41300.0,37.6203,37.6605,37.556,37.6525,41300.0
2006-08-15 15:00:00,46.84,46.88,46.77,46.82,52000.0,37.6605,37.6927,37.6042,37.6444,52000.0
2006-08-15 15:30:00,46.82,46.85,46.75,46.81,81400.0,37.6444,37.6686,37.5882,37.6364,81400.0
2006-08-16 09:30:00,46.95,47.21,46.75,46.75,45900.0,37.749,37.958,37.5882,37.5882,45900.0
2006-08-16 10:00:00,46.75,46.86,46.73,46.76,27200.0,37.5882,37.6766,37.5721,37.5962,27200.0
2006-08-16 10:30:00,46.76,46.8,46.69,46.79,37800.0,37.5962,37.6284,37.5399,37.6203,37800.0
2006-08-16 11:00:00,46.79,46.84,46.74,46.77,31900.0,37.6203,37.6605,37.5801,37.6042,31900.0
2006-08-16 11:30:00,46.78,46.9,46.77,46.81,24900.0,37.6123,37.7088,37.6042,37.6364,24900.0
2006-08-16 12:00:00,46.8,46.9,46.76,46.8,35300.0,37.6284,37.7088,37.5962,37.6284,35300.0
2006-08-16 12:30:00,46.81,46.86,46.74,46.79,15400.0,37.6364,37.6766,37.5801,37.6203,15400.0
2006-08-16 13:00:00,46.77,46.83,46.76,46.83,21900.0,37.6042,37.6525,37.5962,37.6525,21900.0
2006-08-16 13:30:00,46.8,46.99,46.77,46.97,50800.0,37.6284,37.7811,37.6042,37.7651,50800.0
2006-08-16 14:00:00,46.99,47.01,46.86,46.98,61000.0,37.7811,37.7972,37.6766,37.7731,61000.0
2006-08-16 14:30:00,46.96,47.17,46.96,47.14,49500.0,37.757,37.9259,37.757,37.9017,49500.0
2006-08-16 15:00:00,47.14,47.29,47.08,47.08,95100.0,37.9017,38.0223,37.8535,37.8535,95100.0
2006-08-16 15:30:00,47.11,47.19,47.07,47.14,100700.0,37.8776,37.9419,37.8455,37.9017,100700.0
2006-08-17 09:30:00,46.96,47.78,46.9,47.75,103000.0,37.757,38.4163,37.7088,38.3922,103000.0
2006-08-17 10:00:00,47.73,48.0,47.65,47.88,121300.0,38.3761,38.5932,38.3118,38.4967,121300.0
2006-08-17 10:30:00,47.88,47.94,47.63,47.75,67500.0,38.4967,38.545,38.2957,38.3922,67500.0
2006-08-17 11:00:00,47.76,47.94,47.72,47.89,136900.0,38.4002,38.545,38.3681,38.5048,136900.0
2006-08-17 11:30:00,47.89,48.07,47.85,47.85,51300.0,38.5048,38.6495,38.4726,38.4726,51300.0
2006-08-17 12:00:00,47.84,47.95,47.82,47.91,54900.0,38.4646,38.553,38.4485,38.5208,54900.0
2006-08-17 12:30:00,47.92,47.93,47.83,47.83,22700.0,38.5289,38.5369,38.4565,38.4565,22700.0
2006-08-17 13:00:00,47.83,47.84,47.77,47.81,24400.0,38.4565,38.4646,38.4083,38.4404,24400.0
2006-08-17 13:30:00,47.83,47.83,47.69,47.76,48800.0,38.4565,38.4565,38.3439,38.4002,48800.0
2006-08-17 14:00:00,47.75,47.77,47.64,47.64,37100.0,38.3922,38.4083,38.3037,38.3037,37100.0
2006-08-17 14:30:00,47.65,47.71,47.53,47.58,105300.0,38.3118,38.36,38.2153,38.2555,105300.0
2006-08-17 15:00:00,47.57,47.64,47.53,47.55,65800.0,38.2475,38.3037,38.2153,38.2314,65800.0
2006-08-17 15:30:00,47.55,47.74,47.55,47.64,103100.0,38.2314,38.3842,38.2314,38.3037,103100.0
2006-08-18 09:30:00,47.64,47.64,46.8,46.88,142300.0,38.3037,38.3037,37.6284,37.6927,142300.0
2006-08-18 10:00:00,46.89,47.11,46.86,47.06,71800.0,37.7007,37.8776,37.6766,37.8374,71800.0
2006-08-18 10:30:00,47.07,47.38,47.0,47.33,40100.0,37.8455,38.0947,37.7892,38.0545,40100.0
2006-08-18 11:00:00,47.32,47.5,47.3,47.3,36800.0,38.0465,38.1912,38.0304,38.0304,36800.0
2006-08-18 11:30:00,47.31,47.31,47.16,47.25,35100.0,38.0384,38.0384,37.9178,37.9902,35100.0
2006-08-18 12:00:00,47.26,47.3,47.19,47.3,18000.0,37.9982,38.0304,37.9419,38.0304,18000.0
2006-08-18 12:30:00,47.28,47.29,47.17,47.18,16500.0,38.0143,38.0223,37.9259,37.9339,16500.0
2006-08-18 13:00:00,47.18,47.2,47.11,47.16,40300.0,37.9339,37.95,37.8776,37.9178,40300.0
2006-08-18 13:30:00,47.15,47.22,47.13,47.19,36600.0,37.9098,37.9661,37.8937,37.9419,36600.0
2006-08-18 14:00:00,47.17,47.3,47.16,47.26,50600.0,37.9259,38.0304,37.9178,37.9982,50600.0
2006-08-18 14:30:00,47.28,47.32,47.23,47.23,35300.0,38.0143,38.0465,37.9741,37.9741,35300.0
2006-08-18 15:00:00,47.23,47.26,47.17,47.18,32500.0,37.9741,37.9982,37.9259,37.9339,32500.0
2006-08-18 15:30:00,47.2,47.38,47.17,47.38,133200.0,37.95,38.0947,37.9259,38.0947,133200.0
2006-08-21 09:30:00,47.13,47.51,47.06,47.48,58100.0,37.8937,38.1992,37.8374,38.1751,58100.0
2006-08-21 10:00:00,47.49,47.62,47.44,47.55,51700.0,38.1831,38.2877,38.1429,38.2314,51700.0
2006-08-21 10:30:00,47.54,47.69,47.46,47.5,43700.0,38.2233,38.3439,38.159,38.1912,43700.0
2006-08-21 11:00:00,47.5,47.62,47.4,47.58,56500.0,38.1912,38.2877,38.1108,38.2555,56500.0
2006-08-21 11:30:00,47.6,47.64,47.47,47.56,26900.0,38.2716,38.3037,38.1671,38.2394,26900.0
2006-08-21 12:00:00,47.54,47.59,47.53,47.55,43600.0,38.2233,38.2635,38.2153,38.2314,43600.0
2006-08-21 12:30:00,47.57,47.71,47.55,47.68,27300.0,38.2475,38.36,38.2314,38.3359,27300.0
2006-08-21 13:00:00,47.69,47.8,47.65,47.71,38300.0,38.3439,38.4324,38.3118,38.36,38300.0
2006-08-21 13:30:00,47.71,47.75,47.66,47.75,26800.0,38.36,38.3922,38.3198,38.3922,26800.0
2006-08-21 14:00:00,47.77,47.78,47.68,47.69,41500.0,38.4083,38.4163,38.3359,38.3439,41500.0
2006-08-21 14:30:00,47.69,47.78,47.66,47.78,76300.0,38.3439,38.4163,38.3198,38.4163,76300.0
2006-08-21 15:00:00,47.78,47.86,47.7,47.75,68800.0,38.4163,38.4806,38.352,38.3922,68800.0
2006-08-21 15:30:00,47.73,47.8,47.69,47.7,149900.0,38.3761,38.4324,38.3439,38.352,149900.0
2006-08-22 09:30:00,47.6,47.6,47.26,47.48,82900.0,38.2716,38.2716,37.9982,38.1751,82900.0
2006-08-22 10:00:00,47.44,47.6,47.4,47.52,41900.0,38.1429,38.2716,38.1108,38.2073,41900.0
2006-08-22 10:30:00,47.53,47.56,47.42,47.49,29600.0,38.2153,38.2394,38.1269,38.1831,29600.0
2006-08-22 11:00:00,47.5,47.5,47.32,47.33,81700.0,38.1912,38.1912,38.0465,38.0545,81700.0
2006-08-22 11:30:00,47.34,47.38,47.26,47.26,27100.0,38.0625,38.0947,37.9982,37.9982,27100.0
2006-08-22 12:00:00,47.27,47.28,47.2,47.21,20200.0,38.0063,38.0143,37.95,37.958,20200.0
2006-08-22 12:30:00,47.26,47.27,47.2,47.25,44500.0,37.9982,38.0063,37.95,37.9902,44500.0
2006-08-22 13:00:00,47.25,47.27,47.18,47.18,50900.0,37.9902,38.0063,37.9339,37.9339,50900.0
2006-08-22 13:30:00,47.18,47.23,47.12,47.22,19900.0,37.9339,37.9741,37.8857,37.9661,19900.0
2006-08-22 14:00:00,47.22,47.25,47.12,47.25,46200.0,37.9661,37.9902,37.8857,37.9902,46200.0
2006-08-22 14:30:00,47.24,47.46,47.18,47.4,58800.0,37.9821,38.159,37.9339,38.1108,58800.0
2006-08-22 15:00:00,47.44,47.48,47.39,47.4,41800.0,38.1429,38.1751,38.1027,38.1108,41800.0
2006-08-22 15:30:00,47.39,47.52,47.37,47.49,63100.0,38.1027,38.2073,38.0867,38.1831,63100.0
2006-08-23 09:30:00,47.45,47.45,47.17,47.18,59200.0,38.151,38.151,37.9259,37.9339,59200.0
2006-08-23 10:00:00,47.18,47.2,47.01,47.1,60300.0,37.9339,37.95,37.7972,37.8696,60300.0
2006-08-23 10:30:00,47.1,47.2,47.09,47.2,43900.0,37.8696,37.95,37.8615,37.95,43900.0
2006-08-23 11:00:00,47.21,47.29,46.97,46.99,76200.0,37.958,38.0223,37.7651,37.7811,76200.0
2006-08-23 11:30:00,46.99,47.03,46.65,46.66,106600.0,37.7811,37.8133,37.5078,37.5158,106600.0
2006-08-23 12:00:00,46.66,46.66,46.46,46.48,152000.0,37.5158,37.5158,37.355,37.3711,152000.0
2006-08-23 12:30:00,46.48,46.5,46.33,46.33,188300.0,37.3711,37.3872,37.2505,37.2505,188300.0
2006-08-23 13:00:00,46.34,46.36,46.23,46.25,92700.0,37.2585,37.2746,37.1701,37.1862,92700.0
2006-08-23 13:30:00,46.25,46.25,45.99,46.06,274700.0,37.1862,37.1862,36.9771,37.0334,274700.0
2006-08-23 14:00:00,46.07,46.2,46.06,46.2,89100.0,37.0414,37.146,37.0334,37.146,89100.0
2006-08-23 14:30:00,46.18,46.25,46.14,46.17,69200.0,37.1299,37.1862,37.0977,37.1218,69200.0
2006-08-23 15:00:00,46.17,46.25,46.15,46.25,90400.0,37.1218,37.1862,37.1058,37.1862,90400.0
2006-08-23 15:30:00,46.25,46.25,46.0,46.05,626800.0,37.1862,37.1862,36.9851,37.0253,626800.0
2006-08-24 09:30:00,46.25,46.65,46.25,46.4,139200.0,37.1862,37.5078,37.1862,37.3068,139200.0
2006-08-24 10:00:00,46.44,46.49,46.28,46.49,70100.0,37.3389,37.3791,37.2103,37.3791,70100.0
2006-08-24 10:30:00,46.47,46.54,46.26,46.39,80400.0,37.363,37.4193,37.1942,37.2987,80400.0
2006-08-24 11:00:00,46.36,46.47,46.36,46.44,66200.0,37.2746,37.363,37.2746,37.3389,66200.0
2006-08-24 11:30:00,46.43,46.5,46.43,46.49,38100.0,37.3309,37.3872,37.3309,37.3791,38100.0
2006-08-24 12:00:00,46.5,46.51,46.45,46.51,41800.0,37.3872,37.3952,37.347,37.3952,41800.0
2006-08-24 12:30:00,46.5,46.6,46.5,46.56,50400.0,37.3872,37.4676,37.3872,37.4354,50400.0
2006-08-24 13:00:00,46.55,46.66,46.5,46.59,64400.0,37.4274,37.5158,37.3872,37.4595,64400.0
2006-08-24 13:30:00,46.58,46.7,46.56,46.7,46500.0,37.4515,37.548,37.4354,37.548,46500.0
2006-08-24 14:00:00,46.7,46.88,46.7,46.88,70300.0,37.548,37.6927,37.548,37.6927,70300.0
2006-08-24 14:30:00,46.87,47.03,46.87,46.95,110900.0,37.6846,37.8133,37.6846,37.749,110900.0
2006-08-24 15:00:00,46.95,46.96,46.8,46.83,182100.0,37.749,37.757,37.6284,37.6525,182100.0
2006-08-24 15:30:00,46.82,47.06,46.78,46.8,162900.0,37.6444,37.8374,37.6123,37.6284,162900.0
2006-08-25 09:30:00,46.85,47.01,46.69,46.97,70800.0,37.6686,37.7972,37.5399,37.7651,70800.0
2006-08-25 10:00:00,46.97,47.23,46.9,47.22,44900.0,37.7651,37.9741,37.7088,37.9661,44900.0
2006-08-25 10:30:00,47.23,47.4,47.2,47.31,139700.0,37.9741,38.1108,37.95,38.0384,139700.0
2006-08-25 11:00:00,47.32,47.36,47.21,47.31,85100.0,38.0465,38.0786,37.958,38.0384,85100.0
2006-08-25 11:30:00,47.31,47.42,47.15,47.38,74000.0,38.0384,38.1269,37.9098,38.0947,74000.0
2006-08-25 12:00:00,47.4,47.55,47.32,47.42,116100.0,38.1108,38.2314,38.0465,38.1269,116100.0
2006-08-25 12:30:00,47.4,47.56,47.25,47.34,90900.0,38.1108,38.2394,37.9902,38.0625,90900.0
2006-08-25 13:00:00,47.31,47.34,47.23,47.32,56500.0,38.0384,38.0625,37.9741,38.0465,56500.0
2006-08-25 13:30:00,47.31,47.32,47.22,47.26,94600.0,38.0384,38.0465,37.9661,37.9982,94600.0
2006-08-25 14:00:00,47.26,47.34,47.26,47.32,56900.0,37.9982,38.0625,37.9982,38.0465,56900.0
2006-08-25 14:30:00,47.34,47.49,47.33,47.33,69900.0,38.0625,38.1831,38.0545,38.0545,69900.0
2006-08-25 15:00:00,47.34,47.43,47.28,47.42,60300.0,38.0625,38.1349,38.0143,38.1269,60300.0
2006-08-25 15:30:00,47.43,47.63,47.42,47.56,160400.0,38.1349,38.2957,38.1269,38.2394,160400.0
2006-08-28 09:30:00,47.6,47.72,47.39,47.64,68700.0,38.2716,38.3681,38.1027,38.3037,68700.0
2006-08-28 10:00:00,47.63,47.75,47.61,47.75,35700.0,38.2957,38.3922,38.2796,38.3922,35700.0
2006-08-28 10:30:00,47.72,47.75,47.62,47.75,44400.0,38.3681,38.3922,38.2877,38.3922,44400.0
2006-08-28 11:00:00,47.77,47.84,47.7,47.75,58700.0,38.4083,38.4646,38.352,38.3922,58700.0
2006-08-28 11:30:00,47.77,48.0,47.69,47.99,86400.0,38.4083,38.5932,38.3439,38.5852,86400.0
2006-08-28 12:00:00,47.99,48.12,47.98,48.1,100200.0,38.5852,38.6897,38.5771,38.6736,100200.0
2006-08-28 12:30:00,48.1,48.16,48.06,48.14,56400.0,38.6736,38.7218,38.6414,38.7058,56400.0
2006-08-28 13:00:00,48.15,48.3,48.12,48.28,149400.0,38.7138,38.8344,38.6897,38.8183,149400.0
2006-08-28 13:30:00,48.26,48.38,48.21,48.34,268300.0,38.8022,38.8987,38.762,38.8666,268300.0
2006-08-28 14:00:00,48.34,48.5,48.34,48.46,180000.0,38.8666,38.9952,38.8666,38.963,180000.0
2006-08-28 14:30:00,48.46,48.57,48.44,48.5,224100.0,38.963,39.0515,38.947,38.9952,224100.0
2006-08-28 15:00:00,48.5,48.59,48.5,48.5,235000.0,38.9952,39.0676,38.9952,38.9952,235000.0
2006-08-28 15:30:00,48.51,48.51,47.98,48.31,398800.0,39.0032,39.0032,38.5771,38.8424,398800.0
2006-08-29 09:30:00,48.19,48.5,48.14,48.45,126000.0,38.746,38.9952,38.7058,38.955,126000.0
2006-08-29 10:00:00,48.46,48.58,48.15,48.22,114200.0,38.963,39.0595,38.7138,38.7701,114200.0
2006-08-29 10:30:00,48.16,48.2,48.02,48.09,51700.0,38.7218,38.754,38.6093,38.6656,51700.0
2006-08-29 11:00:00,48.09,48.24,48.01,48.24,58800.0,38.6656,38.7862,38.6012,38.7862,58800.0
2006-08-29 11:30:00,48.23,48.35,48.23,48.29,56100.0,38.7781,38.8746,38.7781,38.8264,56100.0
2006-08-29 12:00:00,48.29,48.33,48.2,48.22,85700.0,38.8264,38.8585,38.754,38.7701,85700.0
2006-08-29 12:30:00,48.22,48.25,48.15,48.18,36700.0,38.7701,38.7942,38.7138,38.7379,36700.0
2006-08-29 13:00:00,48.21,48.25,48.09,48.22,71600.0,38.762,38.7942,38.6656,38.7701,71600.0
2006-08-29 13:30:00,48.22,48.25,48.13,48.15,55400.0,38.7701,38.7942,38.6977,38.7138,55400.0
2006-08-29 14:00:00,48.14,48.28,48.04,48.23,60000.0,38.7058,38.8183,38.6254,38.7781,60000.0
2006-08-29 14:30:00,48.21,48.3,48.21,48.23,34700.0,38.762,38.8344,38.762,38.7781,34700.0
2006-08-29 15:00:00,48.23,48.3,48.15,48.25,83600.0,38.7781,38.8344,38.7138,38.7942,83600.0
2006-08-29 15:30:00,48.25,48.32,48.25,48.29,121200.0,38.7942,38.8505,38.7942,38.8264,121200.0
2006-08-30 09:30:00,48.35,48.35,47.84,47.96,164500.0,38.8746,38.8746,38.4646,38.561,164500.0
2006-08-30 10:00:00,47.99,48.16,47.95,48.12,72700.0,38.5852,38.7218,38.553,38.6897,72700.0
2006-08-30 10:30:00,48.15,48.31,48.11,48.23,109100.0,38.7138,38.8424,38.6816,38.7781,109100.0
2006-08-30 11:00:00,48.27,48.36,48.22,48.35,95700.0,38.8103,38.8826,38.7701,38.8746,95700.0
2006-08-30 11:30:00,48.34,48.36,48.21,48.24,146900.0,38.8666,38.8826,38.762,38.7862,146900.0
2006-08-30 12:00:00,48.25,48.3,48.0,48.0,41300.0,38.7942,38.8344,38.5932,38.5932,41300.0
2006-08-30 12:30:00,48.01,48.01,47.85,47.94,65300.0,38.6012,38.6012,38.4726,38.545,65300.0
2006-08-30 13:00:00,47.96,48.06,47.89,48.04,38900.0,38.561,38.6414,38.5048,38.6254,38900.0
2006-08-30 13:30:00,48.03,48.1,48.0,48.02,23900.0,38.6173,38.6736,38.5932,38.6093,23900.0
2006-08-30 14:00:00,48.02,48.08,47.97,48.06,67400.0,38.6093,38.6575,38.5691,38.6414,67400.0
2006-08-30 14:30:00,48.05,48.07,47.86,47.89,72900.0,38.6334,38.6495,38.4806,38.5048,72900.0
2006-08-30 15:00:00,47.88,47.98,47.86,47.93,103100.0,38.4967,38.5771,38.4806,38.5369,103100.0
2006-08-30 15:30:00,47.94,48.13,47.93,48.07,190600.0,38.545,38.6977,38.5369,38.6495,190600.0
2006-08-31 09:30:00,47.9,48.0,47.75,47.84,57900.0,38.5128,38.5932,38.3922,38.4646,57900.0
2006-08-31 10:00:00,47.83,47.9,47.76,47.83,44200.0,38.4565,38.5128,38.4002,38.4565,44200.0
2006-08-31 10:30:00,47.84,48.01,47.82,47.96,45200.0,38.4646,38.6012,38.4485,38.561,45200.0
2006-08-31 11:00:00,47.95,48.03,47.94,47.96,32700.0,38.553,38.6173,38.545,38.561,32700.0
2006-08-31 11:30:00,47.98,47.98,47.76,47.77,24700.0,38.5771,38.5771,38.4002,38.4083,24700.0
2006-08-31 12:00:00,47.78,47.95,47.75,47.95,26000.0,38.4163,38.553,38.3922,38.553,26000.0
2006-08-31 12:30:00,47.95,48.0,47.91,47.97,28400.0,38.553,38.5932,38.5208,38.5691,28400.0
2006-08-31 13:00:00,47.95,47.95,47.81,47.86,15600.0,38.553,38.553,38.4404,38.4806,15600.0
2006-08-31 13:30:00,47.85,47.94,47.82,47.94,28700.0,38.4726,38.545,38.4485,38.545,28700.0
2006-08-31 14:00:00,47.94,47.98,47.86,47.92,34700.0,38.545,38.5771,38.4806,38.5289,34700.0
2006-08-31 14:30:00,47.92,47.92,47.69,47.77,77100.0,38.5289,38.5289,38.3439,38.4083,77100.0
2006-08-31 15:00:00,47.76,47.86,47.74,47.85,56900.0,38.4002,38.4806,38.3842,38.4726,56900.0
2006-08-31 15:30:00,47.86,48.03,47.77,47.97,129600.0,38.4806,38.6173,38.4083,38.5691,129600.0
2006-09-01 09:30:00,48.12,48.28,47.8,48.13,65000.0,38.6897,38.8183,38.4324,38.6977,65000.0
2006-09-01 10:00:00,48.18,48.24,47.91,48.0,29300.0,38.7379,38.7862,38.5208,38.5932,29300.0
2006-09-01 10:30:00,48.01,48.06,47.92,48.01,47600.0,38.6012,38.6414,38.5289,38.6012,47600.0
2006-09-01 11:00:00,48.03,48.13,47.97,48.01,20400.0,38.6173,38.6977,38.5691,38.6012,20400.0
2006-09-01 11:30:00,48.01,48.07,47.98,47.99,49900.0,38.6012,38.6495,38.5771,38.5852,49900.0
2006-09-01 12:00:00,47.99,48.07,47.97,48.0,76700.0,38.5852,38.6495,38.5691,38.5932,76700.0
2006-09-01 12:30:00,47.98,48.06,47.95,47.98,88300.0,38.5771,38.6414,38.553,38.5771,88300.0
2006-09-01 13:00:00,47.98,48.06,47.96,48.02,65500.0,38.5771,38.6414,38.561,38.6093,65500.0
2006-09-01 13:30:00,48.02,48.05,47.98,47.98,66100.0,38.6093,38.6334,38.5771,38.5771,66100.0
2006-09-01 14:00:00,47.99,48.05,47.95,48.0,58900.0,38.5852,38.6334,38.553,38.5932,58900.0
2006-09-01 14:30:00,48.0,48.05,48.0,48.04,34400.0,38.5932,38.6334,38.5932,38.6254,34400.0
2006-09-01 15:00:00,48.05,48.05,47.97,48.0,27500.0,38.6334,38.6334,38.5691,38.5932,27500.0
2006-09-01 15:30:00,47.99,48.06,47.98,48.06,68200.0,38.5852,38.6414,38.5771,38.6414,68200.0
2006-09-05 09:30:00,48.1,48.14,47.93,48.08,59200.0,38.6736,38.7058,38.5369,38.6575,59200.0
2006-09-05 10:00:00,48.04,48.14,47.96,47.99,32200.0,38.6254,38.7058,38.561,38.5852,32200.0
2006-09-05 10:30:00,47.97,47.98,47.75,47.83,45600.0,38.5691,38.5771,38.3922,38.4565,45600.0
2006-09-05 11:00:00,47.82,48.03,47.74,48.03,30800.0,38.4485,38.6173,38.3842,38.6173,30800.0
2006-09-05 11:30:00,48.02,48.13,47.99,48.0,28700.0,38.6093,38.6977,38.5852,38.5932,28700.0
2006-09-05 12:00:00,48.01,48.04,47.92,47.95,18600.0,38.6012,38.6254,38.5289,38.553,18600.0
2006-09-05 12:30:00,47.98,48.04,47.92,48.0,16200.0,38.5771,38.6254,38.5289,38.5932,16200.0
2006-09-05 13:00:00,48.0,48.03,47.9,47.98,18800.0,38.5932,38.6173,38.5128,38.5771,18800.0
2006-09-05 13:30:00,47.94,47.98,47.88,47.92,25300.0,38.545,38.5771,38.4967,38.5289,25300.0
2006-09-05 14:00:00,47.9,48.0,47.87,47.9,22500.0,38.5128,38.5932,38.4887,38.5128,22500.0
2006-09-05 14:30:00,47.91,47.96,47.82,47.86,53200.0,38.5208,38.561,38.4485,38.4806,53200.0
2006-09-05 15:00:00,47.85,47.92,47.78,47.87,102500.0,38.4726,38.5289,38.4163,38.4887,102500.0
2006-09-05 15:30:00,47.87,47.95,47.76,47.85,105900.0,38.4887,38.553,38.4002,38.4726,105900.0
2006-09-06 09:30:00,47.7,47.85,47.53,47.65,55500.0,38.352,38.4726,38.2153,38.3118,55500.0
2006-09-06 10:00:00,47.7,47.72,47.62,47.62,35300.0,38.352,38.3681,38.2877,38.2877,35300.0
2006-09-06 10:30:00,47.63,47.65,47.5,47.6,56500.0,38.2957,38.3118,38.1912,38.2716,56500.0
2006-09-06 11:00:00,47.63,47.76,47.6,47.61,43300.0,38.2957,38.4002,38.2716,38.2796,43300.0
2006-09-06 11:30:00,47.61,47.7,47.49,47.49,60200.0,38.2796,38.352,38.1831,38.1831,60200.0
2006-09-06 12:00:00,47.49,47.62,47.46,47.62,72400.0,38.1831,38.2877,38.159,38.2877,72400.0
2006-09-06 12:30:00,47.61,47.82,47.6,47.8,21200.0,38.2796,38.4485,38.2716,38.4324,21200.0
2006-09-06 13:00:00,47.81,48.03,47.77,48.01,85000.0,38.4404,38.6173,38.4083,38.6012,85000.0
2006-09-06 13:30:00,48.02,48.23,47.97,48.18,77800.0,38.6093,38.7781,38.5691,38.7379,77800.0
2006-09-06 14:00:00,48.18,48.19,48.01,48.15,70600.0,38.7379,38.746,38.6012,38.7138,70600.0
2006-09-06 14:30:00,48.14,48.15,47.9,47.91,54200.0,38.7058,38.7138,38.5128,38.5208,54200.0
2006-09-06 15:00:00,47.91,48.01,47.87,47.94,32700.0,38.5208,38.6012,38.4887,38.545,32700.0
2006-09-06 15:30:00,47.93,47.99,47.81,47.88,79300.0,38.5369,38.5852,38.4404,38.4967,79300.0
2006-09-07 09:30:00,47.95,48.2,47.9,48.01,74600.0,38.553,38.754,38.5128,38.6012,74600.0
2006-09-07 10:00:00,48.03,48.08,47.95,48.03,44700.0,38.6173,38.6575,38.553,38.6173,44700.0
2006-09-07 10:30:00,48.02,48.18,47.95,48.12,58900.0,38.6093,38.7379,38.553,38.6897,58900.0
2006-09-07 11:00:00,48.1,48.18,47.81,48.0,83200.0,38.6736,38.7379,38.4404,38.5932,83200.0
2006-09-07 11:30:00,48.0,48.1,47.93,48.08,55500.0,38.5932,38.6736,38.5369,38.6575,55500.0
2006-09-07 12:00:00,48.08,48.08,47.8,47.9,30200.0,38.6575,38.6575,38.4324,38.5128,30200.0
2006-09-07 12:30:00,47.9,47.98,47.86,47.97,22900.0,38.5128,38.5771,38.4806,38.5691,22900.0
2006-09-07 13:00:00,47.98,48.07,47.97,48.05,13700.0,38.5771,38.6495,38.5691,38.6334,13700.0
2006-09-07 13:30:00,48.05,48.2,48.01,48.14,37500.0,38.6334,38.754,38.6012,38.7058,37500.0
2006-09-07 14:00:00,48.14,48.19,48.11,48.15,23100.0,38.7058,38.746,38.6816,38.7138,23100.0
2006-09-07 14:30:00,48.15,48.16,47.99,48.03,46700.0,38.7138,38.7218,38.5852,38.6173,46700.0
2006-09-07 15:00:00,48.03,48.08,47.94,48.07,60000.0,38.6173,38.6575,38.545,38.6495,60000.0
2006-09-07 15:30:00,48.06,48.06,47.93,47.95,82500.0,38.6414,38.6414,38.5369,38.553,82500.0
2006-09-08 09:30:00,48.02,48.07,47.76,47.95,42300.0,38.6093,38.6495,38.4002,38.553,42300.0
2006-09-08 10:00:00,48.0,48.08,47.9,47.92,23100.0,38.5932,38.6575,38.5128,38.5289,23100.0
2006-09-08 10:30:00,47.95,48.18,47.85,48.14,42100.0,38.553,38.7379,38.4726,38.7058,42100.0
2006-09-08 11:00:00,48.14,48.37,48.13,48.36,68400.0,38.7058,38.8907,38.6977,38.8826,68400.0
2006-09-08 11:30:00,48.36,48.37,48.18,48.21,54300.0,38.8826,38.8907,38.7379,38.762,54300.0
2006-09-08 12:00:00,48.21,48.37,48.18,48.33,31000.0,38.762,38.8907,38.7379,38.8585,31000.0
2006-09-08 12:30:00,48.32,48.58,48.3,48.49,72400.0,38.8505,39.0595,38.8344,38.9872,72400.0
2006-09-08 13:00:00,48.51,48.58,48.45,48.55,50600.0,39.0032,39.0595,38.955,39.0354,50600.0
2006-09-08 13:30:00,48.53,48.76,48.53,48.75,160700.0,39.0193,39.2043,39.0193,39.1962,160700.0
2006-09-08 14:00:00,48.73,48.9,48.67,48.78,150700.0,39.1801,39.3168,39.1319,39.2203,150700.0
2006-09-08 14:30:00,48.78,48.95,48.73,48.92,205400.0,39.2203,39.357,39.1801,39.3329,205400.0
2006-09-08 15:00:00,48.94,48.94,48.74,48.78,58900.0,39.349,39.349,39.1882,39.2203,58900.0
2006-09-08 15:30:00,48.78,48.9,48.74,48.82,194400.0,39.2203,39.3168,39.1882,39.2525,194400.0
2006-09-11 09:30:00,48.89,48.94,48.74,48.93,71800.0,39.3088,39.349,39.1882,39.3409,71800.0
2006-09-11 10:00:00,48.88,48.96,48.73,48.73,48000.0,39.3007,39.3651,39.1801,39.1801,48000.0
2006-09-11 10:30:00,48.76,48.82,48.71,48.81,32800.0,39.2043,39.2525,39.1641,39.2445,32800.0
2006-09-11 11:00:00,48.82,48.95,48.66,48.93,36800.0,39.2525,39.357,39.1239,39.3409,36800.0
2006-09-11 11:30:00,48.93,48.99,48.75,48.98,57000.0,39.3409,39.3892,39.1962,39.3811,57000.0
2006-09-11 12:00:00,48.98,49.09,48.89,49.08,141300.0,39.3811,39.4696,39.3088,39.4615,141300.0
2006-09-11 12:30:00,49.1,49.19,48.99,49.16,43500.0,39.4776,39.55,39.3892,39.5259,43500.0
2006-09-11 13:00:00,49.15,49.32,49.13,49.32,52300.0,39.5178,39.6545,39.5017,39.6545,52300.0
2006-09-11 13:30:00,49.31,49.35,49.13,49.13,71100.0,39.6465,39.6786,39.5017,39.5017,71100.0
2006-09-11 14:00:00,49.13,49.32,49.12,49.25,35000.0,39.5017,39.6545,39.4937,39.5982,35000.0
2006-09-11 14:30:00,49.25,49.36,49.25,49.35,54300.0,39.5982,39.6867,39.5982,39.6786,54300.0
2006-09-11 15:00:00,49.34,49.4,49.27,49.36,85500.0,39.6706,39.7188,39.6143,39.6867,85500.0
2006-09-11 15:30:00,49.36,49.44,49.33,49.39,121000.0,39.6867,39.751,39.6625,39.7108,121000.0
2006-09-12 09:30:00,49.5,49.6,49.17,49.55,68700.0,39.7992,39.8796,39.5339,39.8394,68700.0
2006-09-12 10:00:00,49.53,49.75,49.53,49.75,90000.0,39.8234,40.0002,39.8234,40.0002,90000.0
2006-09-12 10:30:00,49.75,49.75,49.52,49.57,97600.0,40.0002,40.0002,39.8153,39.8555,97600.0
2006-09-12 11:00:00,49.58,49.77,49.58,49.75,67300.0,39.8636,40.0163,39.8636,40.0002,67300.0
2006-09-12 11:30:00,49.75,49.9,49.69,49.87,128400.0,40.0002,40.1208,39.952,40.0967,128400.0
2006-09-12 12:00:00,49.87,49.93,49.75,49.87,33700.0,40.0967,40.145,40.0002,40.0967,33700.0
2006-09-12 12:30:00,49.86,49.89,49.75,49.78,33700.0,40.0887,40.1128,40.0002,40.0244,33700.0
2006-09-12 13:00:00,49.78,49.78,49.58,49.72,91100.0,40.0244,40.0244,39.8636,39.9761,91100.0
2006-09-12 13:30:00,49.71,49.88,49.6,49.8,75700.0,39.9681,40.1048,39.8796,40.0404,75700.0
2006-09-12 14:00:00,49.81,49.84,49.76,49.81,67900.0,40.0485,40.0726,40.0083,40.0485,67900.0
2006-09-12 14:30:00,49.81,49.89,49.79,49.8,71900.0,40.0485,40.1128,40.0324,40.0404,71900.0
2006-09-12 15:00:00,49.8,49.9,49.77,49.9,64300.0,40.0404,40.1208,40.0163,40.1208,64300.0
2006-09-12 15:30:00,49.9,49.94,49.75,49.88,200700.0,40.1208,40.153,40.0002,40.1048,200700.0
2006-09-13 09:30:00,49.75,49.95,49.55,49.93,63700.0,40.0002,40.161,39.8394,40.145,63700.0
2006-09-13 10:00:00,49.9,49.99,49.88,49.94,70000.0,40.1208,40.1932,40.1048,40.153,70000.0
2006-09-13 10:30:00,49.96,50.04,49.87,50.04,109300.0,40.1691,40.2334,40.0967,40.2334,109300.0
2006-09-13 11:00:00,50.03,50.15,49.91,49.94,123700.0,40.2254,40.3219,40.1289,40.153,123700.0
2006-09-13 11:30:00,49.95,50.0,49.31,49.31,140800.0,40.161,40.2012,39.6465,39.6465,140800.0
2006-09-13 12:00:00,49.33,49.33,49.04,49.2,199500.0,39.6625,39.6625,39.4294,39.558,199500.0
2006-09-13 12:30:00,49.21,49.36,49.1,49.32,126200.0,39.5661,39.6867,39.4776,39.6545,126200.0
2006-09-13 13:00:00,49.35,49.48,49.32,49.4,86400.0,39.6786,39.7832,39.6545,39.7188,86400.0
2006-09-13 13:30:00,49.39,49.51,49.33,49.45,60700.0,39.7108,39.8073,39.6625,39.759,60700.0
2006-09-13 14:00:00,49.45,49.53,49.45,49.5,70100.0,39.759,39.8234,39.759,39.7992,70100.0
2006-09-13 14:30:00,49.53,49.71,49.5,49.65,101200.0,39.8234,39.9681,39.7992,39.9198,101200.0
2006-09-13 15:00:00,49.65,49.69,49.48,49.48,78400.0,39.9198,39.952,39.7832,39.7832,78400.0
2006-09-13 15:30:00,49.5,49.9,49.5,49.82,196200.0,39.7992,40.1208,39.7992,40.0565,196200.0
2006-09-14 09:30:00,49.79,49.95,49.68,49.7,100300.0,40.0324,40.161,39.944,39.96,100300.0
2006-09-14 10:00:00,49.7,49.7,49.45,49.47,54000.0,39.96,39.96,39.759,39.7751,54000.0
2006-09-14 10:30:00,49.48,49.68,49.45,49.62,142200.0,39.7832,39.944,39.759,39.8957,142200.0
2006-09-14 11:00:00,49.67,49.77,49.64,49.66,63900.0,39.9359,40.0163,39.9118,39.9279,63900.0
2006-09-14 11:30:00,49.67,49.85,49.65,49.81,113600.0,39.9359,40.0806,39.9198,40.0485,113600.0
2006-09-14 12:00:00,49.83,49.87,49.75,49.76,250800.0,40.0646,40.0967,40.0002,40.0083,250800.0
2006-09-14 12:30:00,49.75,49.88,49.7,49.82,35900.0,40.0002,40.1048,39.96,40.0565,35900.0
2006-09-14 13:00:00,49.84,49.87,49.76,49.84,88500.0,40.0726,40.0967,40.0083,40.0726,88500.0
2006-09-14 13:30:00,49.84,49.97,49.79,49.93,61700.0,40.0726,40.1771,40.0324,40.145,61700.0
2006-09-14 14:00:00,49.93,50.04,49.88,50.03,74300.0,40.145,40.2334,40.1048,40.2254,74300.0
2006-09-14 14:30:00,50.03,50.16,50.01,50.09,113800.0,40.2254,40.3299,40.2093,40.2736,113800.0
2006-09-14 15:00:00,50.08,50.25,49.97,50.25,170800.0,40.2656,40.4023,40.1771,40.4023,170800.0
2006-09-14 15:30:00,50.24,50.25,50.15,50.22,138200.0,40.3942,40.4023,40.3219,40.3781,138200.0
2006-09-15 09:30:00,50.49,50.75,50.22,50.57,515900.0,40.5952,40.8043,40.3781,40.6595,515900.0
2006-09-15 10:00:00,50.57,50.64,50.44,50.5,225600.0,40.6595,40.7158,40.555,40.6033,225600.0
2006-09-15 10:30:00,50.5,50.59,50.47,50.53,97500.0,40.6033,40.6756,40.5791,40.6274,97500.0
2006-09-15 11:00:00,50.54,50.55,50.18,50.27,174100.0,40.6354,40.6435,40.346,40.4183,174100.0
2006-09-15 11:30:00,50.27,50.48,50.26,50.45,65700.0,40.4183,40.5872,40.4103,40.5631,65700.0
2006-09-15 12:00:00,50.45,50.48,50.34,50.42,47700.0,40.5631,40.5872,40.4746,40.5389,47700.0
2006-09-15 12:30:00,50.42,50.45,50.31,50.33,50600.0,40.5389,40.5631,40.4505,40.4666,50600.0
2006-09-15 13:00:00,50.33,50.37,50.27,50.28,72300.0,40.4666,40.4987,40.4183,40.4264,72300.0
2006-09-15 13:30:00,50.27,50.34,50.19,50.2,55200.0,40.4183,40.4746,40.354,40.3621,55200.0
2006-09-15 14:00:00,50.19,50.49,50.18,50.46,77900.0,40.354,40.5952,40.346,40.5711,77900.0
2006-09-15 14:30:00,50.45,50.52,50.39,50.48,152700.0,40.5631,40.6193,40.5148,40.5872,152700.0
2006-09-15 15:00:00,50.48,50.83,50.46,50.83,220000.0,40.5872,40.8686,40.5711,40.8686,220000.0
2006-09-15 15:30:00,50.81,51.0,50.76,50.88,420600.0,40.8525,41.0053,40.8123,40.9088,420600.0
2006-09-18 09:30:00,50.92,50.95,50.64,50.86,116700.0,40.9409,40.9651,40.7158,40.8927,116700.0
2006-09-18 10:00:00,50.91,50.95,50.62,50.67,91300.0,40.9329,40.9651,40.6997,40.7399,91300.0
2006-09-18 10:30:00,50.67,50.67,50.55,50.67,48300.0,40.7399,40.7399,40.6435,40.7399,48300.0
2006-09-18 11:00:00,50.67,50.92,50.64,50.89,50000.0,40.7399,40.9409,40.7158,40.9168,50000.0
2006-09-18 11:30:00,50.9,50.94,50.85,50.93,58100.0,40.9249,40.957,40.8847,40.949,58100.0
2006-09-18 12:00:00,50.9,50.99,50.9,50.94,31900.0,40.9249,40.9972,40.9249,40.957,31900.0
2006-09-18 12:30:00,50.94,51.0,50.91,50.95,36000.0,40.957,41.0053,40.9329,40.9651,36000.0
2006-09-18 13:00:00,50.95,51.0,50.9,50.93,88700.0,40.9651,41.0053,40.9249,40.949,88700.0
2006-09-18 13:30:00,50.94,50.95,50.57,50.78,83500.0,40.957,40.9651,40.6595,40.8284,83500.0
2006-09-18 14:00:00,50.78,50.81,50.73,50.78,79100.0,40.8284,40.8525,40.7882,40.8284,79100.0
2006-09-18 14:30:00,50.77,50.79,50.64,50.67,68300.0,40.8203,40.8364,40.7158,40.7399,68300.0
2006-09-18 15:00:00,50.68,50.76,50.58,50.71,114700.0,40.748,40.8123,40.6676,40.7721,114700.0
2006-09-18 15:30:00,50.73,50.79,50.63,50.73,116800.0,40.7882,40.8364,40.7078,40.7882,116800.0
2006-09-19 09:30:00,50.8,50.9,50.59,50.61,48300.0,40.8445,40.9249,40.6756,40.6917,48300.0
2006-09-19 10:00:00,50.6,50.78,50.57,50.77,43700.0,40.6837,40.8284,40.6595,40.8203,43700.0
2006-09-19 10:30:00,50.79,50.79,50.59,50.59,29500.0,40.8364,40.8364,40.6756,40.6756,29500.0
2006-09-19 11:00:00,50.59,50.7,50.54,50.64,69600.0,40.6756,40.7641,40.6354,40.7158,69600.0
2006-09-19 11:30:00,50.67,50.76,50.6,50.74,57200.0,40.7399,40.8123,40.6837,40.7962,57200.0
2006-09-19 12:00:00,50.76,50.79,50.57,50.76,96600.0,40.8123,40.8364,40.6595,40.8123,96600.0
2006-09-19 12:30:00,50.75,50.83,50.63,50.63,67500.0,40.8043,40.8686,40.7078,40.7078,67500.0
2006-09-19 13:00:00,50.62,50.63,50.49,50.54,53300.0,40.6997,40.7078,40.5952,40.6354,53300.0
2006-09-19 13:30:00,50.54,50.6,50.44,50.55,60700.0,40.6354,40.6837,40.555,40.6435,60700.0
2006-09-19 14:00:00,50.55,50.56,50.44,50.52,56000.0,40.6435,40.6515,40.555,40.6193,56000.0
2006-09-19 14:30:00,50.52,50.54,50.39,50.51,66900.0,40.6193,40.6354,40.5148,40.6113,66900.0
2006-09-19 15:00:00,50.52,50.55,50.42,50.46,66800.0,40.6193,40.6435,40.5389,40.5711,66800.0
2006-09-19 15:30:00,50.47,50.7,50.46,50.63,86100.0,40.5791,40.7641,40.5711,40.7078,86100.0
2006-09-20 09:30:00,50.45,50.63,50.1,50.16,199800.0,40.5631,40.7078,40.2816,40.3299,199800.0
2006-09-20 10:00:00,50.18,50.26,49.95,50.18,104100.0,40.346,40.4103,40.161,40.346,104100.0
2006-09-20 10:30:00,50.23,50.49,50.22,50.43,89700.0,40.3862,40.5952,40.3781,40.547,89700.0
2006-09-20 11:00:00,50.44,50.52,50.37,50.47,37700.0,40.555,40.6193,40.4987,40.5791,37700.0
2006-09-20 11:30:00,50.47,50.6,50.37,50.55,46500.0,40.5791,40.6837,40.4987,40.6435,46500.0
2006-09-20 12:00:00,50.55,50.65,50.46,50.57,91200.0,40.6435,40.7239,40.5711,40.6595,91200.0
2006-09-20 12:30:00,50.57,50.61,50.2,50.22,88900.0,40.6595,40.6917,40.3621,40.3781,88900.0
2006-09-20 13:00:00,50.22,50.27,50.11,50.23,57000.0,40.3781,40.4183,40.2897,40.3862,57000.0
2006-09-20 13:30:00,50.24,50.42,50.23,50.35,53000.0,40.3942,40.5389,40.3862,40.4827,53000.0
2006-09-20 14:00:00,50.35,50.5,50.25,50.3,95000.0,40.4827,40.6033,40.4023,40.4425,95000.0
2006-09-20 14:30:00,50.3,50.4,50.2,50.4,66000.0,40.4425,40.5229,40.3621,40.5229,66000.0
2006-09-20 15:00:00,50.4,50.5,50.39,50.5,110600.0,40.5229,40.6033,40.5148,40.6033,110600.0
2006-09-20 15:30:00,50.5,50.77,50.49,50.66,153500.0,40.6033,40.8203,40.5952,40.7319,153500.0
2006-09-21 09:30:00,50.7,50.87,50.27,50.27,89200.0,40.7641,40.9007,40.4183,40.4183,89200.0
2006-09-21 10:00:00,50.27,50.51,50.25,50.51,73900.0,40.4183,40.6113,40.4023,40.6113,73900.0
2006-09-21 10:30:00,50.51,50.53,50.25,50.31,53200.0,40.6113,40.6274,40.4023,40.4505,53200.0
2006-09-21 11:00:00,50.31,50.55,50.31,50.38,53300.0,40.4505,40.6435,40.4505,40.5068,53300.0
2006-09-21 11:30:00,50.39,50.51,50.31,50.49,53100.0,40.5148,40.6113,40.4505,40.5952,53100.0
2006-09-21 12:00:00,50.5,50.5,50.21,50.23,52400.0,40.6033,40.6033,40.3701,40.3862,52400.0
2006-09-21 12:30:00,50.23,50.3,50.17,50.27,37900.0,40.3862,40.4425,40.3379,40.4183,37900.0
2006-09-21 13:00:00,50.29,50.37,50.2,50.3,43500.0,40.4344,40.4987,40.3621,40.4425,43500.0
2006-09-21 13:30:00,50.28,50.28,50.11,50.15,51600.0,40.4264,40.4264,40.2897,40.3219,51600.0
2006-09-21 14:00:00,50.16,50.21,50.03,50.07,61900.0,40.3299,40.3701,40.2254,40.2575,61900.0
2006-09-21 14:30:00,50.05,50.14,49.98,50.06,70400.0,40.2414,40.3138,40.1852,40.2495,70400.0
2006-09-21 15:00:00,50.06,50.3,50.06,50.29,75900.0,40.2495,40.4425,40.2495,40.4344,75900.0
2006-09-21 15:30:00,50.29,50.38,50.26,50.36,147600.0,40.4344,40.5068,40.4103,40.4907,147600.0
2006-09-22 09:30:00,50.35,50.35,49.86,49.88,57800.0,40.4827,40.4827,40.0887,40.1048,57800.0
2006-09-22 10:00:00,49.86,49.91,49.7,49.9,52300.0,40.0887,40.1289,39.96,40.1208,52300.0
2006-09-22 10:30:00,49.89,49.98,49.85,49.9,65400.0,40.1128,40.1852,40.0806,40.1208,65400.0
2006-09-22 11:00:00,49.9,50.0,49.9,49.92,87200.0,40.1208,40.2012,40.1208,40.1369,87200.0
2006-09-22 11:30:00,49.92,50.06,49.92,50.05,42300.0,40.1369,40.2495,40.1369,40.2414,42300.0
2006-09-22 12:00:00,50.04,50.12,50.0,50.12,68800.0,40.2334,40.2977,40.2012,40.2977,68800.0
2006-09-22 12:30:00,50.11,50.21,50.08,50.19,31300.0,40.2897,40.3701,40.2656,40.354,31300.0
2006-09-22 13:00:00,50.19,50.2,49.99,50.15,78600.0,40.354,40.3621,40.1932,40.3219,78600.0
2006-09-22 13:30:00,50.1,50.17,50.05,50.13,32500.0,40.2816,40.3379,40.2414,40.3058,32500.0
2006-09-22 14:00:00,50.12,50.17,50.03,50.03,42900.0,40.2977,40.3379,40.2254,40.2254,42900.0
2006-09-22 14:30:00,50.03,50.06,49.86,49.87,57100.0,40.2254,40.2495,40.0887,40.0967,57100.0
2006-09-22 15:00:00,49.9,50.09,49.87,50.03,42400.0,40.1208,40.2736,40.0967,40.2254,42400.0
2006-09-22 15:30:00,50.02,50.16,50.02,50.11,139500.0,40.2173,40.3299,40.2173,40.2897,139500.0
2006-09-25 09:30:00,50.37,50.37,50.02,50.11,68600.0,40.4987,40.4987,40.2173,40.2897,68600.0
2006-09-25 10:00:00,50.12,50.24,49.87,49.89,65300.0,40.2977,40.3942,40.0967,40.1128,65300.0
2006-09-25 10:30:00,49.87,49.88,49.51,49.75,98800.0,40.0967,40.1048,39.8073,40.0002,98800.0
2006-09-25 11:00:00,49.72,49.77,49.61,49.74,89700.0,39.9761,40.0163,39.8877,39.9922,89700.0
2006-09-25 11:30:00,49.73,49.81,49.65,49.81,56500.0,39.9842,40.0485,39.9198,40.0485,56500.0
2006-09-25 12:00:00,49.8,49.83,49.71,49.8,64600.0,40.0404,40.0646,39.9681,40.0404,64600.0
2006-09-25 12:30:00,49.8,50.0,49.75,49.95,47300.0,40.0404,40.2012,40.0002,40.161,47300.0
2006-09-25 13:00:00,49.96,49.99,49.89,49.91,34300.0,40.1691,40.1932,40.1128,40.1289,34300.0
2006-09-25 13:30:00,49.9,49.91,49.75,49.87,43300.0,40.1208,40.1289,40.0002,40.0967,43300.0
2006-09-25 14:00:00,49.89,50.28,49.87,50.24,80400.0,40.1128,40.4264,40.0967,40.3942,80400.0
2006-09-25 14:30:00,50.25,50.42,50.22,50.27,61500.0,40.4023,40.5389,40.3781,40.4183,61500.0
2006-09-25 15:00:00,50.28,50.3,50.16,50.18,68700.0,40.4264,40.4425,40.3299,40.346,68700.0
2006-09-25 15:30:00,50.18,50.23,49.99,50.04,242600.0,40.346,40.3862,40.1932,40.2334,242600.0
2006-09-26 09:30:00,50.18,50.21,49.95,50.1,115800.0,40.346,40.3701,40.161,40.2816,115800.0
2006-09-26 10:00:00,50.13,50.48,50.1,50.34,62700.0,40.3058,40.5872,40.2816,40.4746,62700.0
2006-09-26 10:30:00,50.34,50.44,50.25,50.4,54700.0,40.4746,40.555,40.4023,40.5229,54700.0
2006-09-26 11:00:00,50.39,50.6,50.35,50.56,79300.0,40.5148,40.6837,40.4827,40.6515,79300.0
2006-09-26 11:30:00,50.56,50.67,50.46,50.5,69000.0,40.6515,40.7399,40.5711,40.6033,69000.0
2006-09-26 12:00:00,50.5,50.75,50.46,50.68,88100.0,40.6033,40.8043,40.5711,40.748,88100.0
2006-09-26 12:30:00,50.7,50.74,50.59,50.68,39000.0,40.7641,40.7962,40.6756,40.748,39000.0
2006-09-26 13:00:00,50.67,50.73,50.41,50.41,60200.0,40.7399,40.7882,40.5309,40.5309,60200.0
2006-09-26 13:30:00,50.41,50.47,50.13,50.15,176300.0,40.5309,40.5791,40.3058,40.3219,176300.0
2006-09-26 14:00:00,50.13,50.18,49.85,50.06,126800.0,40.3058,40.346,40.0806,40.2495,126800.0
2006-09-26 14:30:00,50.06,50.16,49.96,49.96,252200.0,40.2495,40.3299,40.1691,40.1691,252200.0
2006-09-26 15:00:00,49.97,50.05,49.82,49.95,149000.0,40.1771,40.2414,40.0565,40.161,149000.0
2006-09-26 15:30:00,49.95,50.06,49.92,49.96,184200.0,40.161,40.2495,40.1369,40.1691,184200.0
2006-09-27 09:30:00,49.96,49.96,49.38,49.5,171900.0,40.1691,40.1691,39.7028,39.7992,171900.0
2006-09-27 10:00:00,49.47,49.8,49.37,49.75,120600.0,39.7751,40.0404,39.6947,40.0002,120600.0
2006-09-27 10:30:00,49.77,50.06,49.75,49.96,162700.0,40.0163,40.2495,40.0002,40.1691,162700.0
2006-09-27 11:00:00,50.0,50.09,49.93,50.0,117500.0,40.2012,40.2736,40.145,40.2012,117500.0
2006-09-27 11:30:00,50.02,50.06,49.83,49.84,117200.0,40.2173,40.2495,40.0646,40.0726,117200.0
2006-09-27 12:00:00,49.83,49.9,49.77,49.79,96100.0,40.0646,40.1208,40.0163,40.0324,96100.0
2006-09-27 12:30:00,49.79,49.91,49.79,49.89,58900.0,40.0324,40.1289,40.0324,40.1128,58900.0
2006-09-27 13:00:00,49.89,49.94,49.84,49.94,71900.0,40.1128,40.153,40.0726,40.153,71900.0
2006-09-27 13:30:00,49.94,49.97,49.86,49.94,40700.0,40.153,40.1771,40.0887,40.153,40700.0
2006-09-27 14:00:00,49.96,50.07,49.93,49.99,69500.0,40.1691,40.2575,40.145,40.1932,69500.0
2006-09-27 14:30:00,50.01,50.01,49.79,49.88,64900.0,40.2093,40.2093,40.0324,40.1048,64900.0
2006-09-27 15:00:00,49.88,50.0,49.83,49.91,39000.0,40.1048,40.2012,40.0646,40.1289,39000.0
2006-09-27 15:30:00,49.93,50.1,49.93,50.03,109400.0,40.145,40.2816,40.145,40.2254,109400.0
2006-09-28 09:30:00,49.95,50.05,49.63,49.68,65600.0,40.161,40.2414,39.9038,39.944,65600.0
2006-09-28 10:00:00,49.67,49.75,49.5,49.5,93000.0,39.9359,40.0002,39.7992,39.7992,93000.0
2006-09-28 10:30:00,49.51,49.58,49.45,49.47,38200.0,39.8073,39.8636,39.759,39.7751,38200.0
2006-09-28 11:00:00,49.47,49.58,49.42,49.51,54100.0,39.7751,39.8636,39.7349,39.8073,54100.0
2006-09-28 11:30:00,49.52,49.58,49.48,49.52,44000.0,39.8153,39.8636,39.7832,39.8153,44000.0
2006-09-28 12:00:00,49.53,49.53,49.41,49.43,30400.0,39.8234,39.8234,39.7269,39.743,30400.0
2006-09-28 12:30:00,49.41,49.44,49.35,49.36,35900.0,39.7269,39.751,39.6786,39.6867,35900.0
2006-09-28 13:00:00,49.35,49.56,49.35,49.44,77300.0,39.6786,39.8475,39.6786,39.751,77300.0
2006-09-28 13:30:00,49.43,49.48,49.4,49.47,202100.0,39.743,39.7832,39.7188,39.7751,202100.0
2006-09-28 14:00:00,49.47,49.5,49.33,49.35,120100.0,39.7751,39.7992,39.6625,39.6786,120100.0
2006-09-28 14:30:00,49.35,49.38,49.22,49.26,116300.0,39.6786,39.7028,39.5741,39.6063,116300.0
2006-09-28 15:00:00,49.25,49.39,49.24,49.35,104700.0,39.5982,39.7108,39.5902,39.6786,104700.0
2006-09-28 15:30:00,49.36,49.67,49.36,49.65,172400.0,39.6867,39.9359,39.6867,39.9198,172400.0
2006-09-29 09:30:00,49.4,49.7,49.34,49.49,79200.0,39.7188,39.96,39.6706,39.7912,79200.0
2006-09-29 10:00:00,49.51,49.71,49.42,49.68,155000.0,39.8073,39.9681,39.7349,39.944,155000.0
2006-09-29 10:30:00,49.63,49.8,49.63,49.8,66600.0,39.9038,40.0404,39.9038,40.0404,66600.0
2006-09-29 11:00:00,49.8,49.85,49.69,49.76,24900.0,40.0404,40.0806,39.952,40.0083,24900.0
2006-09-29 11:30:00,49.76,49.8,49.7,49.78,36100.0,40.0083,40.0404,39.96,40.0244,36100.0
2006-09-29 12:00:00,49.77,49.87,49.72,49.84,47500.0,40.0163,40.0967,39.9761,40.0726,47500.0
2006-09-29 12:30:00,49.87,49.94,49.85,49.87,27200.0,40.0967,40.153,40.0806,40.0967,27200.0
2006-09-29 13:00:00,49.87,49.99,49.87,49.9,39300.0,40.0967,40.1932,40.0967,40.1208,39300.0
2006-09-29 13:30:00,49.9,50.0,49.9,50.0,33600.0,40.1208,40.2012,40.1208,40.2012,33600.0
2006-09-29 14:00:00,50.0,50.0,49.77,49.78,56000.0,40.2012,40.2012,40.0163,40.0244,56000.0
2006-09-29 14:30:00,49.81,49.83,49.66,49.66,70300.0,40.0485,40.0646,39.9279,39.9279,70300.0
2006-09-29 15:00:00,49.66,49.79,49.65,49.68,62600.0,39.9279,40.0324,39.9198,39.944,62600.0
2006-09-29 15:30:00,49.68,49.7,49.29,49.58,261500.0,39.944,39.96,39.6304,39.8636,261500.0
2006-10-02 09:30:00,49.75,49.79,49.5,49.52,63400.0,40.0002,40.0324,39.7992,39.8153,63400.0
2006-10-02 10:00:00,49.51,49.59,49.27,49.34,41600.0,39.8073,39.8716,39.6143,39.6706,41600.0
2006-10-02 10:30:00,49.35,49.55,49.33,49.5,24600.0,39.6786,39.8394,39.6625,39.7992,24600.0
2006-10-02 11:00:00,49.52,49.52,49.3,49.34,52200.0,39.8153,39.8153,39.6384,39.6706,52200.0
2006-10-02 11:30:00,49.34,49.44,49.29,49.32,45100.0,39.6706,39.751,39.6304,39.6545,45100.0
2006-10-02 12:00:00,49.31,49.38,49.2,49.25,54000.0,39.6465,39.7028,39.558,39.5982,54000.0
2006-10-02 12:30:00,49.22,49.29,49.14,49.15,71500.0,39.5741,39.6304,39.5098,39.5178,71500.0
2006-10-02 13:00:00,49.14,49.21,49.1,49.16,61300.0,39.5098,39.5661,39.4776,39.5259,61300.0
2006-10-02 13:30:00,49.16,49.16,48.92,48.97,72600.0,39.5259,39.5259,39.3329,39.3731,72600.0
2006-10-02 14:00:00,48.97,49.09,48.9,49.07,71600.0,39.3731,39.4696,39.3168,39.4535,71600.0
2006-10-02 14:30:00,49.07,49.09,48.87,48.95,57000.0,39.4535,39.4696,39.2927,39.357,57000.0
2006-10-02 15:00:00,48.94,49.1,48.94,49.09,64900.0,39.349,39.4776,39.349,39.4696,64900.0
2006-10-02 15:30:00,49.08,49.21,49.04,49.11,102700.0,39.4615,39.5661,39.4294,39.4857,102700.0
2006-10-03 09:30:00,49.16,49.19,48.87,48.99,92000.0,39.5259,39.55,39.2927,39.3892,92000.0
2006-10-03 10:00:00,48.95,49.09,48.83,48.9,80200.0,39.357,39.4696,39.2605,39.3168,80200.0
2006-10-03 10:30:00,48.89,49.11,48.83,48.96,133400.0,39.3088,39.4857,39.2605,39.3651,133400.0
2006-10-03 11:00:00,48.96,49.05,48.86,49.01,68400.0,39.3651,39.4374,39.2847,39.4053,68400.0
2006-10-03 11:30:00,49.03,49.03,48.92,48.96,66900.0,39.4213,39.4213,39.3329,39.3651,66900.0
2006-10-03 12:00:00,48.96,49.3,48.94,49.3,112400.0,39.3651,39.6384,39.349,39.6384,112400.0
2006-10-03 12:30:00,49.29,49.48,49.27,49.48,44200.0,39.6304,39.7832,39.6143,39.7832,44200.0
2006-10-03 13:00:00,49.48,49.5,49.24,49.29,94900.0,39.7832,39.7992,39.5902,39.6304,94900.0
2006-10-03 13:30:00,49.29,49.56,49.29,49.56,84400.0,39.6304,39.8475,39.6304,39.8475,84400.0
2006-10-03 14:00:00,49.54,49.67,49.49,49.51,140000.0,39.8314,39.9359,39.7912,39.8073,140000.0
2006-10-03 14:30:00,49.51,49.69,49.51,49.66,75500.0,39.8073,39.952,39.8073,39.9279,75500.0
2006-10-03 15:00:00,49.63,49.67,49.58,49.63,60300.0,39.9038,39.9359,39.8636,39.9038,60300.0
2006-10-03 15:30:00,49.62,49.67,49.51,49.56,134800.0,39.8957,39.9359,39.8073,39.8475,134800.0
2006-10-04 09:30:00,49.52,49.6,49.26,49.29,79600.0,39.8153,39.8796,39.6063,39.6304,79600.0
2006-10-04 10:00:00,49.29,49.69,49.21,49.54,144200.0,39.6304,39.952,39.5661,39.8314,144200.0
2006-10-04 10:30:00,49.54,49.88,49.54,49.87,32200.0,39.8314,40.1048,39.8314,40.0967,32200.0
2006-10-04 11:00:00,49.91,50.15,49.89,50.09,45800.0,40.1289,40.3219,40.1128,40.2736,45800.0
2006-10-04 11:30:00,50.09,50.19,49.99,50.19,70300.0,40.2736,40.354,40.1932,40.354,70300.0
2006-10-04 12:00:00,50.18,50.2,50.06,50.14,66300.0,40.346,40.3621,40.2495,40.3138,66300.0
2006-10-04 12:30:00,50.14,50.25,50.14,50.23,44900.0,40.3138,40.4023,40.3138,40.3862,44900.0
2006-10-04 13:00:00,50.24,50.3,50.16,50.3,39500.0,40.3942,40.4425,40.3299,40.4425,39500.0
2006-10-04 13:30:00,50.32,50.45,50.29,50.38,65100.0,40.4585,40.5631,40.4344,40.5068,65100.0
2006-10-04 14:00:00,50.38,50.5,50.32,50.39,84700.0,40.5068,40.6033,40.4585,40.5148,84700.0
2006-10-04 14:30:00,50.37,50.4,50.29,50.32,121400.0,40.4987,40.5229,40.4344,40.4585,121400.0
2006-10-04 15:00:00,50.29,50.31,50.23,50.26,117100.0,40.4344,40.4505,40.3862,40.4103,117100.0
2006-10-04 15:30:00,50.26,50.28,50.03,50.16,181300.0,40.4103,40.4264,40.2254,40.3299,181300.0
2006-10-05 09:30:00,50.75,50.77,50.56,50.69,138900.0,40.8043,40.8203,40.6515,40.756,138900.0
2006-10-05 10:00:00,50.69,50.89,50.56,50.84,84100.0,40.756,40.9168,40.6515,40.8766,84100.0
2006-10-05 10:30:00,50.83,50.9,50.71,50.81,113100.0,40.8686,40.9249,40.7721,40.8525,113100.0
2006-10-05 11:00:00,50.83,50.89,50.75,50.8,58700.0,40.8686,40.9168,40.8043,40.8445,58700.0
2006-10-05 11:30:00,50.79,50.86,50.76,50.79,82900.0,40.8364,40.8927,40.8123,40.8364,82900.0
2006-10-05 12:00:00,50.81,50.9,50.8,50.83,156400.0,40.8525,40.9249,40.8445,40.8686,156400.0
2006-10-05 12:30:00,50.84,50.97,50.79,50.94,58100.0,40.8766,40.9812,40.8364,40.957,58100.0
2006-10-05 13:00:00,50.95,51.21,50.95,51.16,165400.0,40.9651,41.1741,40.9651,41.1339,165400.0
2006-10-05 13:30:00,51.17,51.33,51.14,51.22,69100.0,41.142,41.2706,41.1178,41.1822,69100.0
2006-10-05 14:00:00,51.22,51.24,51.02,51.09,194600.0,41.1822,41.1982,41.0214,41.0776,194600.0
2006-10-05 14:30:00,51.11,51.29,51.1,51.2,112300.0,41.0937,41.2384,41.0857,41.1661,112300.0
2006-10-05 15:00:00,51.2,51.35,51.17,51.25,167300.0,41.1661,41.2867,41.142,41.2063,167300.0
2006-10-05 15:30:00,51.25,51.29,50.99,51.2,255300.0,41.2063,41.2384,40.9972,41.1661,255300.0
2006-10-06 09:30:00,51.16,51.22,50.71,50.72,125600.0,41.1339,41.1822,40.7721,40.7801,125600.0
2006-10-06 10:00:00,50.69,50.8,50.64,50.67,129300.0,40.756,40.8445,40.7158,40.7399,129300.0
2006-10-06 10:30:00,50.69,50.89,50.61,50.88,53500.0,40.756,40.9168,40.6917,40.9088,53500.0
2006-10-06 11:00:00,50.88,50.98,50.82,50.94,34700.0,40.9088,40.9892,40.8605,40.957,34700.0
2006-10-06 11:30:00,50.94,51.04,50.9,50.95,57200.0,40.957,41.0374,40.9249,40.9651,57200.0
2006-10-06 12:00:00,51.0,51.03,50.72,50.74,56100.0,41.0053,41.0294,40.7801,40.7962,56100.0
2006-10-06 12:30:00,50.71,50.78,50.67,50.78,158700.0,40.7721,40.8284,40.7399,40.8284,158700.0
2006-10-06 13:00:00,50.8,50.84,50.75,50.8,32100.0,40.8445,40.8766,40.8043,40.8445,32100.0
2006-10-06 13:30:00,50.79,50.79,50.65,50.7,82200.0,40.8364,40.8364,40.7239,40.7641,82200.0
2006-10-06 14:00:00,50.7,50.75,50.58,50.62,65000.0,40.7641,40.8043,40.6676,40.6997,65000.0
2006-10-06 14:30:00,50.62,50.8,50.61,50.78,104400.0,40.6997,40.8445,40.6917,40.8284,104400.0
2006-10-06 15:00:00,50.77,50.83,50.66,50.78,91700.0,40.8203,40.8686,40.7319,40.8284,91700.0
2006-10-06 15:30:00,50.77,50.84,50.73,50.75,157700.0,40.8203,40.8766,40.7882,40.8043,157700.0
2006-10-09 09:30:00,50.75,51.0,50.7,50.93,61700.0,40.8043,41.0053,40.7641,40.949,61700.0
2006-10-09 10:00:00,50.92,50.92,50.63,50.73,40500.0,40.9409,40.9409,40.7078,40.7882,40500.0
2006-10-09 10:30:00,50.75,50.77,50.56,50.77,31800.0,40.8043,40.8203,40.6515,40.8203,31800.0
2006-10-09 11:00:00,50.75,51.0,50.75,50.95,39500.0,40.8043,41.0053,40.8043,40.9651,39500.0
2006-10-09 11:30:00,50.91,51.17,50.91,51.0,36000.0,40.9329,41.142,40.9329,41.0053,36000.0
2006-10-09 12:00:00,50.99,51.12,50.96,50.99,32300.0,40.9972,41.1018,40.9731,40.9972,32300.0
2006-10-09 12:30:00,51.0,51.05,50.74,50.74,25600.0,41.0053,41.0455,40.7962,40.7962,25600.0
2006-10-09 13:00:00,50.75,50.85,50.74,50.8,25800.0,40.8043,40.8847,40.7962,40.8445,25800.0
2006-10-09 13:30:00,50.79,50.92,50.78,50.85,24400.0,40.8364,40.9409,40.8284,40.8847,24400.0
2006-10-09 14:00:00,50.85,51.02,50.85,51.0,21700.0,40.8847,41.0214,40.8847,41.0053,21700.0
2006-10-09 14:30:00,51.01,51.04,50.87,50.91,25700.0,41.0133,41.0374,40.9007,40.9329,25700.0
2006-10-09 15:00:00,50.91,50.95,50.85,50.92,40000.0,40.9329,40.9651,40.8847,40.9409,40000.0
2006-10-09 15:30:00,50.92,51.02,50.85,50.89,78000.0,40.9409,41.0214,40.8847,40.9168,78000.0
2006-10-10 09:30:00,51.15,51.15,50.51,50.54,66900.0,41.1259,41.1259,40.6113,40.6354,66900.0
2006-10-10 10:00:00,50.56,50.77,50.4,50.42,42000.0,40.6515,40.8203,40.5229,40.5389,42000.0
2006-10-10 10:30:00,50.42,50.7,50.41,50.69,34400.0,40.5389,40.7641,40.5309,40.756,34400.0
2006-10-10 11:00:00,50.66,50.71,50.47,50.67,24400.0,40.7319,40.7721,40.5791,40.7399,24400.0
2006-10-10 11:30:00,50.67,50.75,50.62,50.74,49500.0,40.7399,40.8043,40.6997,40.7962,49500.0
2006-10-10 12:00:00,50.74,50.79,50.6,50.76,64200.0,40.7962,40.8364,40.6837,40.8123,64200.0
2006-10-10 12:30:00,50.75,50.77,50.67,50.72,34300.0,40.8043,40.8203,40.7399,40.7801,34300.0
2006-10-10 13:00:00,50.71,50.75,50.65,50.65,29000.0,40.7721,40.8043,40.7239,40.7239,29000.0
2006-10-10 13:30:00,50.64,50.72,50.61,50.63,47200.0,40.7158,40.7801,40.6917,40.7078,47200.0
2006-10-10 14:00:00,50.64,50.72,50.62,50.68,31300.0,40.7158,40.7801,40.6997,40.748,31300.0
2006-10-10 14:30:00,50.68,50.78,50.67,50.67,36700.0,40.748,40.8284,40.7399,40.7399,36700.0
2006-10-10 15:00:00,50.66,50.72,50.59,50.7,73900.0,40.7319,40.7801,40.6756,40.7641,73900.0
2006-10-10 15:30:00,50.7,50.75,50.67,50.75,152200.0,40.7641,40.8043,40.7399,40.8043,152200.0
2006-10-11 09:30:00,50.7,51.33,50.6,51.16,193300.0,40.7641,41.2706,40.6837,41.1339,193300.0
2006-10-11 10:00:00,51.13,51.41,51.13,51.28,76400.0,41.1098,41.3349,41.1098,41.2304,76400.0
2006-10-11 10:30:00,51.3,51.4,51.2,51.3,135300.0,41.2465,41.3269,41.1661,41.2465,135300.0
2006-10-11 11:00:00,51.28,51.32,51.13,51.15,44400.0,41.2304,41.2626,41.1098,41.1259,44400.0
2006-10-11 11:30:00,51.14,51.33,51.12,51.28,81200.0,41.1178,41.2706,41.1018,41.2304,81200.0
2006-10-11 12:00:00,51.25,51.3,51.08,51.1,35600.0,41.2063,41.2465,41.0696,41.0857,35600.0
2006-10-11 12:30:00,51.07,51.16,51.01,51.1,52500.0,41.0616,41.1339,41.0133,41.0857,52500.0
2006-10-11 13:00:00,51.14,51.14,50.95,50.96,50600.0,41.1178,41.1178,40.9651,40.9731,50600.0
2006-10-11 13:30:00,50.97,50.97,50.83,50.87,60600.0,40.9812,40.9812,40.8686,40.9007,60600.0
2006-10-11 14:00:00,50.87,50.88,50.52,50.63,103300.0,40.9007,40.9088,40.6193,40.7078,103300.0
2006-10-11 14:30:00,50.63,50.68,50.4,50.68,70100.0,40.7078,40.748,40.5229,40.748,70100.0
2006-10-11 15:00:00,50.65,50.84,50.56,50.76,59800.0,40.7239,40.8766,40.6515,40.8123,59800.0
2006-10-11 15:30:00,50.78,50.94,50.69,50.71,105700.0,40.8284,40.957,40.756,40.7721,105700.0
2006-10-12 09:30:00,50.9,51.3,50.76,51.29,82600.0,40.9249,41.2465,40.8123,41.2384,82600.0
2006-10-12 10:00:00,51.29,51.38,51.13,51.34,47100.0,41.2384,41.3108,41.1098,41.2786,47100.0
2006-10-12 10:30:00,51.34,51.34,51.13,51.18,49600.0,41.2786,41.2786,41.1098,41.15,49600.0
2006-10-12 11:00:00,51.17,51.22,51.12,51.17,32500.0,41.142,41.1822,41.1018,41.142,32500.0
2006-10-12 11:30:00,51.17,51.17,51.0,51.08,32900.0,41.142,41.142,41.0053,41.0696,32900.0
2006-10-12 12:00:00,51.06,51.14,51.02,51.13,48400.0,41.0535,41.1178,41.0214,41.1098,48400.0
2006-10-12 12:30:00,51.12,51.13,50.89,50.94,33600.0,41.1018,41.1098,40.9168,40.957,33600.0
2006-10-12 13:00:00,50.94,51.04,50.91,51.0,21200.0,40.957,41.0374,40.9329,41.0053,21200.0
2006-10-12 13:30:00,51.0,51.08,50.95,51.05,43400.0,41.0053,41.0696,40.9651,41.0455,43400.0
2006-10-12 14:00:00,51.04,51.29,51.03,51.24,107900.0,41.0374,41.2384,41.0294,41.1982,107900.0
2006-10-12 14:30:00,51.23,51.3,51.22,51.28,110300.0,41.1902,41.2465,41.1822,41.2304,110300.0
2006-10-12 15:00:00,51.26,51.35,51.19,51.34,80800.0,41.2143,41.2867,41.158,41.2786,80800.0
2006-10-12 15:30:00,51.32,51.4,51.11,51.33,182400.0,41.2626,41.3269,41.0937,41.2706,182400.0
2006-10-13 09:30:00,51.25,51.25,50.66,51.08,197900.0,41.2063,41.2063,40.7319,41.0696,197900.0
2006-10-13 10:00:00,51.04,51.18,50.81,50.87,36500.0,41.0374,41.15,40.8525,40.9007,36500.0
2006-10-13 10:30:00,50.87,50.94,50.81,50.84,51800.0,40.9007,40.957,40.8525,40.8766,51800.0
2006-10-13 11:00:00,50.83,50.85,50.6,50.65,55600.0,40.8686,40.8847,40.6837,40.7239,55600.0
2006-10-13 11:30:00,50.64,50.74,50.56,50.67,45200.0,40.7158,40.7962,40.6515,40.7399,45200.0
2006-10-13 12:00:00,50.66,50.67,50.56,50.6,45200.0,40.7319,40.7399,40.6515,40.6837,45200.0
2006-10-13 12:30:00,50.61,50.78,50.61,50.68,38900.0,40.6917,40.8284,40.6917,40.748,38900.0
2006-10-13 13:00:00,50.67,50.76,50.61,50.7,78400.0,40.7399,40.8123,40.6917,40.7641,78400.0
2006-10-13 13:30:00,50.7,50.71,50.59,50.63,54800.0,40.7641,40.7721,40.6756,40.7078,54800.0
2006-10-13 14:00:00,50.64,50.72,50.59,50.6,89000.0,40.7158,40.7801,40.6756,40.6837,89000.0
2006-10-13 14:30:00,50.59,50.63,50.53,50.55,100500.0,40.6756,40.7078,40.6274,40.6435,100500.0
2006-10-13 15:00:00,50.55,50.58,50.37,50.37,104500.0,40.6435,40.6676,40.4987,40.4987,104500.0
2006-10-13 15:30:00,50.37,50.45,50.31,50.42,188200.0,40.4987,40.5631,40.4505,40.5389,188200.0
2006-10-16 09:30:00,50.25,50.41,50.13,50.22,67400.0,40.4023,40.5309,40.3058,40.3781,67400.0
2006-10-16 10:00:00,50.21,50.7,50.21,50.6,84300.0,40.3701,40.7641,40.3701,40.6837,84300.0
2006-10-16 10:30:00,50.59,50.67,50.45,50.51,36900.0,40.6756,40.7399,40.5631,40.6113,36900.0
2006-10-16 11:00:00,50.51,50.58,50.48,50.52,48300.0,40.6113,40.6676,40.5872,40.6193,48300.0
2006-10-16 11:30:00,50.51,50.7,50.51,50.7,37600.0,40.6113,40.7641,40.6113,40.7641,37600.0
2006-10-16 12:00:00,50.71,50.72,50.54,50.56,29900.0,40.7721,40.7801,40.6354,40.6515,29900.0
2006-10-16 12:30:00,50.58,50.71,50.51,50.64,34000.0,40.6676,40.7721,40.6113,40.7158,34000.0
2006-10-16 13:00:00,50.65,50.76,50.57,50.76,25300.0,40.7239,40.8123,40.6595,40.8123,25300.0
2006-10-16 13:30:00,50.76,50.85,50.71,50.73,37000.0,40.8123,40.8847,40.7721,40.7882,37000.0
2006-10-16 14:00:00,50.71,50.77,50.51,50.54,70900.0,40.7721,40.8203,40.6113,40.6354,70900.0
2006-10-16 14:30:00,50.55,50.56,50.33,50.49,222900.0,40.6435,40.6515,40.4666,40.5952,222900.0
2006-10-16 15:00:00,50.48,50.54,50.35,50.37,48600.0,40.5872,40.6354,40.4827,40.4987,48600.0
2006-10-16 15:30:00,50.37,50.43,50.27,50.3,153800.0,40.4987,40.547,40.4183,40.4425,153800.0
2006-10-17 09:30:00,50.22,50.25,49.62,49.76,130900.0,40.3781,40.4023,39.8957,40.0083,130900.0
2006-10-17 10:00:00,49.79,50.01,49.72,49.77,113200.0,40.0324,40.2093,39.9761,40.0163,113200.0
2006-10-17 10:30:00,49.76,49.86,49.59,49.82,76100.0,40.0083,40.0887,39.8716,40.0565,76100.0
2006-10-17 11:00:00,49.83,49.89,49.63,49.65,76700.0,40.0646,40.1128,39.9038,39.9198,76700.0
2006-10-17 11:30:00,49.65,49.87,49.6,49.64,90400.0,39.9198,40.0967,39.8796,39.9118,90400.0
2006-10-17 12:00:00,49.63,49.77,49.62,49.66,124500.0,39.9038,40.0163,39.8957,39.9279,124500.0
2006-10-17 12:30:00,49.66,49.87,49.61,49.82,50900.0,39.9279,40.0967,39.8877,40.0565,50900.0
2006-10-17 13:00:00,49.81,49.81,49.65,49.77,93000.0,40.0485,40.0485,39.9198,40.0163,93000.0
2006-10-17 13:30:00,49.76,49.83,49.55,49.61,69500.0,40.0083,40.0646,39.8394,39.8877,69500.0
2006-10-17 14:00:00,49.6,49.7,49.51,49.53,97000.0,39.8796,39.96,39.8073,39.8234,97000.0
2006-10-17 14:30:00,49.53,49.61,49.51,49.58,152500.0,39.8234,39.8877,39.8073,39.8636,152500.0
2006-10-17 15:00:00,49.58,49.86,49.0,49.75,368700.0,39.8636,40.0887,39.3972,40.0002,368700.0
2006-10-17 15:30:00,49.74,49.89,49.6,49.8,279800.0,39.9922,40.1128,39.8796,40.0404,279800.0
2006-10-18 09:30:00,51.25,52.5,51.2,52.22,647700.0,41.2063,42.2113,41.1661,41.9862,647700.0
2006-10-18 10:00:00,52.25,52.4,51.54,51.95,592200.0,42.0103,42.1309,41.4394,41.7691,592200.0
2006-10-18 10:30:00,51.95,52.15,51.69,52.13,285100.0,41.7691,41.9299,41.56,41.9138,285100.0
2006-10-18 11:00:00,52.12,52.81,52.11,52.58,347600.0,41.9058,42.4606,41.8977,42.2756,347600.0
2006-10-18 11:30:00,52.58,52.83,52.22,52.42,281100.0,42.2756,42.4766,41.9862,42.147,281100.0
2006-10-18 12:00:00,52.45,52.61,52.44,52.57,96000.0,42.1711,42.2998,42.1631,42.2676,96000.0
2006-10-18 12:30:00,52.57,52.58,52.45,52.52,128800.0,42.2676,42.2756,42.1711,42.2274,128800.0
2006-10-18 13:00:00,52.54,52.62,52.28,52.43,156000.0,42.2435,42.3078,42.0344,42.155,156000.0
2006-10-18 13:30:00,52.42,52.5,52.3,52.39,212200.0,42.147,42.2113,42.0505,42.1229,212200.0
2006-10-18 14:00:00,52.4,52.77,52.39,52.76,224300.0,42.1309,42.4284,42.1229,42.4204,224300.0
2006-10-18 14:30:00,52.76,52.8,52.51,52.51,244200.0,42.4204,42.4525,42.2193,42.2193,244200.0
2006-10-18 15:00:00,52.51,52.66,52.5,52.55,179800.0,42.2193,42.34,42.2113,42.2515,179800.0
2006-10-18 15:30:00,52.55,52.85,52.53,52.72,296000.0,42.2515,42.4927,42.2354,42.3882,296000.0
2006-10-19 09:30:00,52.38,52.9,52.22,52.62,263400.0,42.1148,42.5329,41.9862,42.3078,263400.0
2006-10-19 10:00:00,52.6,52.7,52.45,52.48,126200.0,42.2917,42.3721,42.1711,42.1952,126200.0
2006-10-19 10:30:00,52.49,52.5,52.2,52.2,110200.0,42.2033,42.2113,41.9701,41.9701,110200.0
2006-10-19 11:00:00,52.21,52.21,52.03,52.03,159700.0,41.9781,41.9781,41.8334,41.8334,159700.0
2006-10-19 11:30:00,52.04,52.22,52.0,52.19,88800.0,41.8415,41.9862,41.8093,41.9621,88800.0
2006-10-19 12:00:00,52.18,52.2,51.99,52.07,218300.0,41.954,41.9701,41.8013,41.8656,218300.0
2006-10-19 12:30:00,52.06,52.1,51.94,52.04,97900.0,41.8575,41.8897,41.7611,41.8415,97900.0
2006-10-19 13:00:00,52.04,52.5,52.03,52.32,104900.0,41.8415,42.2113,41.8334,42.0666,104900.0
2006-10-19 13:30:00,52.32,52.45,52.18,52.39,120800.0,42.0666,42.1711,41.954,42.1229,120800.0
2006-10-19 14:00:00,52.37,52.55,52.36,52.52,63000.0,42.1068,42.2515,42.0987,42.2274,63000.0
2006-10-19 14:30:00,52.52,52.58,52.33,52.46,72600.0,42.2274,42.2756,42.0746,42.1791,72600.0
2006-10-19 15:00:00,52.45,52.47,52.37,52.44,67700.0,42.1711,42.1872,42.1068,42.1631,67700.0
2006-10-19 15:30:00,52.42,52.46,52.33,52.42,208900.0,42.147,42.1791,42.0746,42.147,208900.0
2006-10-20 09:30:00,52.43,52.85,52.06,52.78,441600.0,42.155,42.4927,41.8575,42.4364,441600.0
2006-10-20 10:00:00,52.77,52.93,52.69,52.79,149900.0,42.4284,42.557,42.3641,42.4445,149900.0
2006-10-20 10:30:00,52.8,52.87,52.67,52.75,64500.0,42.4525,42.5088,42.348,42.4123,64500.0
2006-10-20 11:00:00,52.75,52.83,52.63,52.69,48300.0,42.4123,42.4766,42.3158,42.3641,48300.0
2006-10-20 11:30:00,52.69,52.87,52.67,52.8,63500.0,42.3641,42.5088,42.348,42.4525,63500.0
2006-10-20 12:00:00,52.82,52.87,52.77,52.85,53300.0,42.4686,42.5088,42.4284,42.4927,53300.0
2006-10-20 12:30:00,52.85,52.92,52.8,52.92,75100.0,42.4927,42.549,42.4525,42.549,75100.0
2006-10-20 13:00:00,52.9,52.93,52.89,52.9,24800.0,42.5329,42.557,42.5249,42.5329,24800.0
2006-10-20 13:30:00,52.9,52.92,52.61,52.62,89300.0,42.5329,42.549,42.2998,42.3078,89300.0
2006-10-20 14:00:00,52.62,52.8,52.58,52.77,70100.0,42.3078,42.4525,42.2756,42.4284,70100.0
2006-10-20 14:30:00,52.77,52.78,52.7,52.7,58600.0,42.4284,42.4364,42.3721,42.3721,58600.0
2006-10-20 15:00:00,52.7,52.83,52.7,52.76,68200.0,42.3721,42.4766,42.3721,42.4204,68200.0
2006-10-20 15:30:00,52.75,52.82,52.72,52.76,151500.0,42.4123,42.4686,42.3882,42.4204,151500.0
2006-10-23 09:30:00,52.45,52.84,52.2,52.8,182600.0,42.1711,42.4847,41.9701,42.4525,182600.0
2006-10-23 10:00:00,52.82,53.0,52.7,52.96,158400.0,42.4686,42.6133,42.3721,42.5812,158400.0
2006-10-23 10:30:00,52.97,53.27,52.97,53.19,192200.0,42.5892,42.8304,42.5892,42.7661,192200.0
2006-10-23 11:00:00,53.21,53.67,53.19,53.62,154100.0,42.7822,43.152,42.7661,43.1118,154100.0
2006-10-23 11:30:00,53.62,53.67,53.53,53.63,155700.0,43.1118,43.152,43.0395,43.1199,155700.0
2006-10-23 12:00:00,53.65,54.0,53.61,54.0,268400.0,43.1359,43.4173,43.1038,43.4173,268400.0
2006-10-23 12:30:00,53.99,53.99,53.77,53.85,222600.0,43.4093,43.4093,43.2324,43.2967,222600.0
2006-10-23 13:00:00,53.85,53.87,53.5,53.51,87100.0,43.2967,43.3128,43.0153,43.0234,87100.0
2006-10-23 13:30:00,53.52,53.68,53.45,53.48,114700.0,43.0314,43.1601,42.9751,42.9993,114700.0
2006-10-23 14:00:00,53.49,53.6,53.41,53.44,118300.0,43.0073,43.0957,42.943,42.9671,118300.0
2006-10-23 14:30:00,53.43,53.73,53.37,53.61,238100.0,42.9591,43.2003,42.9108,43.1038,238100.0
2006-10-23 15:00:00,53.61,53.85,53.54,53.63,139600.0,43.1038,43.2967,43.0475,43.1199,139600.0
2006-10-23 15:30:00,53.62,53.73,53.58,53.68,224400.0,43.1118,43.2003,43.0797,43.1601,224400.0
2006-10-24 09:30:00,53.78,54.35,53.6,54.25,253700.0,43.2405,43.6988,43.0957,43.6184,253700.0
2006-10-24 10:00:00,54.25,54.25,53.75,53.83,162000.0,43.6184,43.6184,43.2163,43.2807,162000.0
2006-10-24 10:30:00,53.84,53.84,53.54,53.56,157000.0,43.2887,43.2887,43.0475,43.0636,157000.0
2006-10-24 11:00:00,53.55,53.7,53.51,53.65,123000.0,43.0555,43.1761,43.0234,43.1359,123000.0
2006-10-24 11:30:00,53.66,53.93,53.62,53.79,95600.0,43.144,43.3611,43.1118,43.2485,95600.0
2006-10-24 12:00:00,53.8,53.82,53.55,53.58,68800.0,43.2565,43.2726,43.0555,43.0797,68800.0
2006-10-24 12:30:00,53.56,53.56,53.4,53.42,72800.0,43.0636,43.0636,42.9349,42.951,72800.0
2006-10-24 13:00:00,53.41,53.49,53.17,53.41,80600.0,42.943,43.0073,42.75,42.943,80600.0
2006-10-24 13:30:00,53.41,53.49,53.4,53.48,86900.0,42.943,43.0073,42.9349,42.9993,86900.0
2006-10-24 14:00:00,53.48,53.6,53.42,53.58,56200.0,42.9993,43.0957,42.951,43.0797,56200.0
2006-10-24 14:30:00,53.57,53.68,53.56,53.64,95200.0,43.0716,43.1601,43.0636,43.1279,95200.0
2006-10-24 15:00:00,53.64,53.79,53.63,53.77,80700.0,43.1279,43.2485,43.1199,43.2324,80700.0
2006-10-24 15:30:00,53.77,53.93,53.73,53.91,176800.0,43.2324,43.3611,43.2003,43.345,176800.0
2006-10-25 09:30:00,53.92,54.1,53.43,53.5,144700.0,43.353,43.4977,42.9591,43.0153,144700.0
2006-10-25 10:00:00,53.48,53.75,53.4,53.72,79700.0,42.9993,43.2163,42.9349,43.1922,79700.0
2006-10-25 10:30:00,53.71,53.73,53.39,53.45,74200.0,43.1842,43.2003,42.9269,42.9751,74200.0
2006-10-25 11:00:00,53.46,53.6,53.45,53.59,83100.0,42.9832,43.0957,42.9751,43.0877,83100.0
2006-10-25 11:30:00,53.61,53.74,53.53,53.71,59000.0,43.1038,43.2083,43.0395,43.1842,59000.0
2006-10-25 12:00:00,53.71,53.74,53.59,53.59,57100.0,43.1842,43.2083,43.0877,43.0877,57100.0
2006-10-25 12:30:00,53.59,53.7,53.36,53.44,68700.0,43.0877,43.1761,42.9028,42.9671,68700.0
2006-10-25 13:00:00,53.43,53.49,53.42,53.48,26800.0,42.9591,43.0073,42.951,42.9993,26800.0
2006-10-25 13:30:00,53.47,53.6,53.47,53.52,150300.0,42.9912,43.0957,42.9912,43.0314,150300.0
2006-10-25 14:00:00,53.53,53.58,53.36,53.43,123400.0,43.0395,43.0797,42.9028,42.9591,123400.0
2006-10-25 14:30:00,53.41,53.43,53.25,53.4,135600.0,42.943,42.9591,42.8143,42.9349,135600.0
2006-10-25 15:00:00,53.4,53.48,53.38,53.44,194200.0,42.9349,42.9993,42.9189,42.9671,194200.0
2006-10-25 15:30:00,53.45,53.72,53.42,53.65,266700.0,42.9751,43.1922,42.951,43.1359,266700.0
2006-10-26 09:30:00,53.2,53.22,52.64,53.13,217900.0,42.7741,42.7902,42.3239,42.7178,217900.0
2006-10-26 10:00:00,53.15,53.2,52.98,53.0,238800.0,42.7339,42.7741,42.5972,42.6133,238800.0
2006-10-26 10:30:00,53.01,53.03,52.9,52.95,194300.0,42.6214,42.6374,42.5329,42.5731,194300.0
2006-10-26 11:00:00,52.96,53.02,52.9,52.95,245300.0,42.5812,42.6294,42.5329,42.5731,245300.0
2006-10-26 11:30:00,52.95,53.02,52.83,52.84,157600.0,42.5731,42.6294,42.4766,42.4847,157600.0
2006-10-26 12:00:00,52.85,52.88,52.8,52.88,89100.0,42.4927,42.5168,42.4525,42.5168,89100.0
2006-10-26 12:30:00,52.87,53.12,52.85,53.12,168900.0,42.5088,42.7098,42.4927,42.7098,168900.0
2006-10-26 13:00:00,53.13,53.2,53.09,53.15,96500.0,42.7178,42.7741,42.6857,42.7339,96500.0
2006-10-26 13:30:00,53.17,53.28,53.15,53.19,142200.0,42.75,42.8384,42.7339,42.7661,142200.0
2006-10-26 14:00:00,53.19,53.29,53.15,53.27,351900.0,42.7661,42.8465,42.7339,42.8304,351900.0
2006-10-26 14:30:00,53.27,53.33,53.14,53.26,131300.0,42.8304,42.8786,42.7259,42.8224,131300.0
2006-10-26 15:00:00,53.25,53.28,53.17,53.19,124100.0,42.8143,42.8384,42.75,42.7661,124100.0
2006-10-26 15:30:00,53.19,53.25,52.94,53.07,274000.0,42.7661,42.8143,42.5651,42.6696,274000.0
2006-10-27 09:30:00,52.9,53.01,52.41,52.54,142600.0,42.5329,42.6214,42.1389,42.2435,142600.0
2006-10-27 10:00:00,52.54,52.74,52.41,52.66,121600.0,42.2435,42.4043,42.1389,42.34,121600.0
2006-10-27 10:30:00,52.65,52.76,52.6,52.73,56700.0,42.3319,42.4204,42.2917,42.3962,56700.0
2006-10-27 11:00:00,52.74,53.03,52.73,53.0,76400.0,42.4043,42.6374,42.3962,42.6133,76400.0
2006-10-27 11:30:00,52.99,53.05,52.91,53.05,47200.0,42.6053,42.6535,42.541,42.6535,47200.0
2006-10-27 12:00:00,53.04,53.12,52.96,53.05,42600.0,42.6455,42.7098,42.5812,42.6535,42600.0
2006-10-27 12:30:00,53.05,53.1,53.04,53.05,23000.0,42.6535,42.6937,42.6455,42.6535,23000.0
2006-10-27 13:00:00,53.04,53.08,52.96,52.98,35400.0,42.6455,42.6776,42.5812,42.5972,35400.0
2006-10-27 13:30:00,52.97,52.98,52.9,52.94,58700.0,42.5892,42.5972,42.5329,42.5651,58700.0
2006-10-27 14:00:00,52.93,53.0,52.81,52.81,39400.0,42.557,42.6133,42.4606,42.4606,39400.0
2006-10-27 14:30:00,52.81,52.82,52.46,52.59,97700.0,42.4606,42.4686,42.1791,42.2837,97700.0
2006-10-27 15:00:00,52.6,52.63,52.49,52.53,87000.0,42.2917,42.3158,42.2033,42.2354,87000.0
2006-10-27 15:30:00,52.52,52.7,52.52,52.68,139800.0,42.2274,42.3721,42.2274,42.356,139800.0
2006-10-30 09:30:00,52.83,53.13,52.7,52.77,81000.0,42.4766,42.7178,42.3721,42.4284,81000.0
2006-10-30 10:00:00,52.76,52.76,52.57,52.59,43200.0,42.4204,42.4204,42.2676,42.2837,43200.0
2006-10-30 10:30:00,52.58,52.69,52.58,52.68,57700.0,42.2756,42.3641,42.2756,42.356,57700.0
2006-10-30 11:00:00,52.67,52.75,52.63,52.65,45100.0,42.348,42.4123,42.3158,42.3319,45100.0
2006-10-30 11:30:00,52.64,52.65,52.55,52.6,43900.0,42.3239,42.3319,42.2515,42.2917,43900.0
2006-10-30 12:00:00,52.57,52.57,52.37,52.38,46200.0,42.2676,42.2676,42.1068,42.1148,46200.0
2006-10-30 12:30:00,52.38,52.38,52.33,52.34,55100.0,42.1148,42.1148,42.0746,42.0827,55100.0
2006-10-30 13:00:00,52.34,52.35,52.23,52.23,81000.0,42.0827,42.0907,41.9942,41.9942,81000.0
2006-10-30 13:30:00,52.24,52.47,52.23,52.39,143400.0,42.0023,42.1872,41.9942,42.1229,143400.0
2006-10-30 14:00:00,52.38,52.45,52.38,52.45,121400.0,42.1148,42.1711,42.1148,42.1711,121400.0
2006-10-30 14:30:00,52.4,52.54,52.4,52.54,206500.0,42.1309,42.2435,42.1309,42.2435,206500.0
2006-10-30 15:00:00,52.54,52.63,52.42,52.45,98400.0,42.2435,42.3158,42.147,42.1711,98400.0
2006-10-30 15:30:00,52.44,52.46,52.21,52.36,172000.0,42.1631,42.1791,41.9781,42.0987,172000.0
2006-10-31 09:30:00,52.4,52.42,52.01,52.03,197100.0,42.1309,42.147,41.8173,41.8334,197100.0
2006-10-31 10:00:00,52.02,52.2,51.56,51.65,201800.0,41.8254,41.9701,41.4555,41.5279,201800.0
2006-10-31 10:30:00,51.69,52.31,51.69,52.31,178000.0,41.56,42.0585,41.56,42.0585,178000.0
2006-10-31 11:00:00,52.31,52.35,52.15,52.29,98200.0,42.0585,42.0907,41.9299,42.0425,98200.0
2006-10-31 11:30:00,52.3,52.37,51.93,52.05,109500.0,42.0505,42.1068,41.753,41.8495,109500.0
2006-10-31 12:00:00,52.06,52.27,52.05,52.19,96600.0,41.8575,42.0264,41.8495,41.9621,96600.0
2006-10-31 12:30:00,52.2,52.2,52.07,52.1,82000.0,41.9701,41.9701,41.8656,41.8897,82000.0
2006-10-31 13:00:00,52.1,52.15,52.04,52.08,94800.0,41.8897,41.9299,41.8415,41.8736,94800.0
2006-10-31 13:30:00,52.09,52.2,52.03,52.16,96700.0,41.8817,41.9701,41.8334,41.9379,96700.0
2006-10-31 14:00:00,52.16,52.39,52.16,52.27,112400.0,41.9379,42.1229,41.9379,42.0264,112400.0
2006-10-31 14:30:00,52.27,52.34,52.26,52.3,68500.0,42.0264,42.0827,42.0183,42.0505,68500.0
2006-10-31 15:00:00,52.31,52.38,52.2,52.35,117200.0,42.0585,42.1148,41.9701,42.0907,117200.0
2006-10-31 15:30:00,52.36,52.56,52.2,52.3,218900.0,42.0987,42.2596,41.9701,42.0505,218900.0
2006-11-01 09:30:00,52.2,52.75,52.1,52.32,108600.0,41.9701,42.4123,41.8897,42.0666,108600.0
2006-11-01 10:00:00,52.32,52.44,52.03,52.26,126300.0,42.0666,42.1631,41.8334,42.0183,126300.0
2006-11-01 10:30:00,52.21,52.31,52.15,52.25,51500.0,41.9781,42.0585,41.9299,42.0103,51500.0
2006-11-01 11:00:00,52.25,52.44,52.22,52.44,74100.0,42.0103,42.1631,41.9862,42.1631,74100.0
2006-11-01 11:30:00,52.44,52.45,52.29,52.31,48400.0,42.1631,42.1711,42.0425,42.0585,48400.0
2006-11-01 12:00:00,52.31,52.5,52.25,52.46,122700.0,42.0585,42.2113,42.0103,42.1791,122700.0
2006-11-01 12:30:00,52.46,52.5,52.39,52.4,77400.0,42.1791,42.2113,42.1229,42.1309,77400.0
2006-11-01 13:00:00,52.4,52.44,52.0,52.35,289000.0,42.1309,42.1631,41.8093,42.0907,289000.0
2006-11-01 13:30:00,52.34,52.34,52.08,52.12,66400.0,42.0827,42.0827,41.8736,41.9058,66400.0
2006-11-01 14:00:00,52.12,52.34,51.98,52.01,56700.0,41.9058,42.0827,41.7932,41.8173,56700.0
2006-11-01 14:30:00,52.01,52.03,51.84,51.95,50500.0,41.8173,41.8334,41.6807,41.7691,50500.0
2006-11-01 15:00:00,51.92,52.0,51.67,51.75,136300.0,41.745,41.8093,41.544,41.6083,136300.0
2006-11-01 15:30:00,51.75,51.91,51.71,51.77,135900.0,41.6083,41.7369,41.5761,41.6244,135900.0
2006-11-02 09:30:00,51.8,52.04,51.4,51.46,103000.0,41.6485,41.8415,41.3269,41.3751,103000.0
2006-11-02 10:00:00,51.45,51.75,51.45,51.73,125400.0,41.3671,41.6083,41.3671,41.5922,125400.0
2006-11-02 10:30:00,51.75,51.95,51.69,51.72,130000.0,41.6083,41.7691,41.56,41.5842,130000.0
2006-11-02 11:00:00,51.73,51.9,51.69,51.72,114300.0,41.5922,41.7289,41.56,41.5842,114300.0
2006-11-02 11:30:00,51.71,51.82,51.67,51.75,142700.0,41.5761,41.6646,41.544,41.6083,142700.0
2006-11-02 12:00:00,51.74,51.87,51.73,51.84,85100.0,41.6002,41.7048,41.5922,41.6807,85100.0
2006-11-02 12:30:00,51.85,51.94,51.84,51.94,70400.0,41.6887,41.7611,41.6807,41.7611,70400.0
2006-11-02 13:00:00,51.94,52.07,51.93,51.96,95000.0,41.7611,41.8656,41.753,41.7771,95000.0
2006-11-02 13:30:00,51.97,52.13,51.95,52.1,71200.0,41.7852,41.9138,41.7691,41.8897,71200.0
2006-11-02 14:00:00,52.1,52.12,51.87,52.0,53100.0,41.8897,41.9058,41.7048,41.8093,53100.0
2006-11-02 14:30:00,51.99,52.0,51.82,51.82,69900.0,41.8013,41.8093,41.6646,41.6646,69900.0
2006-11-02 15:00:00,51.84,52.03,51.83,52.02,98900.0,41.6807,41.8334,41.6726,41.8254,98900.0
2006-11-02 15:30:00,52.02,52.02,51.87,51.97,140500.0,41.8254,41.8254,41.7048,41.7852,140500.0
2006-11-03 09:30:00,52.05,52.19,51.79,51.91,93600.0,41.8495,41.9621,41.6405,41.7369,93600.0
2006-11-03 10:00:00,51.9,52.04,51.73,51.97,82100.0,41.7289,41.8415,41.5922,41.7852,82100.0
2006-11-03 10:30:00,51.97,52.0,51.9,51.95,41000.0,41.7852,41.8093,41.7289,41.7691,41000.0
2006-11-03 11:00:00,51.94,51.95,51.62,51.66,42500.0,41.7611,41.7691,41.5038,41.5359,42500.0
2006-11-03 11:30:00,51.62,51.7,51.44,51.58,59400.0,41.5038,41.5681,41.359,41.4716,59400.0
2006-11-03 12:00:00,51.59,51.7,51.5,51.51,33700.0,41.4796,41.5681,41.4073,41.4153,33700.0
2006-11-03 12:30:00,51.5,51.56,51.29,51.45,46200.0,41.4073,41.4555,41.2384,41.3671,46200.0
2006-11-03 13:00:00,51.45,51.54,51.4,51.47,47100.0,41.3671,41.4394,41.3269,41.3832,47100.0
2006-11-03 13:30:00,51.47,51.54,51.41,51.43,36500.0,41.3832,41.4394,41.3349,41.351,36500.0
2006-11-03 14:00:00,51.41,51.49,51.29,51.43,53100.0,41.3349,41.3992,41.2384,41.351,53100.0
2006-11-03 14:30:00,51.41,51.59,51.41,51.44,34600.0,41.3349,41.4796,41.3349,41.359,34600.0
2006-11-03 15:00:00,51.44,51.57,51.35,51.51,51700.0,41.359,41.4636,41.2867,41.4153,51700.0
2006-11-03 15:30:00,51.52,51.56,51.45,51.49,105300.0,41.4234,41.4555,41.3671,41.3992,105300.0
2006-11-06 09:30:00,51.69,52.19,51.69,52.12,106100.0,41.56,41.9621,41.56,41.9058,106100.0
2006-11-06 10:00:00,52.13,52.34,52.12,52.22,64400.0,41.9138,42.0827,41.9058,41.9862,64400.0
2006-11-06 10:30:00,52.26,52.28,52.05,52.08,44700.0,42.0183,42.0344,41.8495,41.8736,44700.0
2006-11-06 11:00:00,52.08,52.17,52.0,52.13,49200.0,41.8736,41.946,41.8093,41.9138,49200.0
2006-11-06 11:30:00,52.14,52.37,52.12,52.34,42300.0,41.9219,42.1068,41.9058,42.0827,42300.0
2006-11-06 12:00:00,52.32,52.36,52.28,52.3,30100.0,42.0666,42.0987,42.0344,42.0505,30100.0
2006-11-06 12:30:00,52.3,52.3,52.03,52.03,41000.0,42.0505,42.0505,41.8334,41.8334,41000.0
2006-11-06 13:00:00,52.03,52.22,52.03,52.16,31000.0,41.8334,41.9862,41.8334,41.9379,31000.0
2006-11-06 13:30:00,52.17,52.18,52.05,52.09,38500.0,41.946,41.954,41.8495,41.8817,38500.0
2006-11-06 14:00:00,52.11,52.31,52.08,52.25,68200.0,41.8977,42.0585,41.8736,42.0103,68200.0
2006-11-06 14:30:00,52.24,52.38,52.21,52.36,68400.0,42.0023,42.1148,41.9781,42.0987,68400.0
2006-11-06 15:00:00,52.38,52.49,52.35,52.48,85700.0,42.1148,42.2033,42.0907,42.1952,85700.0
2006-11-06 15:30:00,52.46,52.65,52.37,52.48,232200.0,42.1791,42.3319,42.1068,42.1952,232200.0
2006-11-07 09:30:00,52.52,52.63,52.25,52.25,122100.0,42.2274,42.3158,42.0103,42.0103,122100.0
2006-11-07 10:00:00,52.27,52.42,52.2,52.35,84300.0,42.0264,42.147,41.9701,42.0907,84300.0
2006-11-07 10:30:00,52.35,52.53,52.35,52.49,90400.0,42.0907,42.2354,42.0907,42.2033,90400.0
2006-11-07 11:00:00,52.49,52.51,52.43,52.44,65900.0,42.2033,42.2193,42.155,42.1631,65900.0
2006-11-07 11:30:00,52.44,52.46,52.23,52.34,110800.0,42.1631,42.1791,41.9942,42.0827,110800.0
2006-11-07 12:00:00,52.34,52.46,52.32,52.4,79200.0,42.0827,42.1791,42.0666,42.1309,79200.0
2006-11-07 12:30:00,52.4,52.4,52.31,52.35,69800.0,42.1309,42.1309,42.0585,42.0907,69800.0
2006-11-07 13:00:00,52.36,52.42,52.31,52.39,60200.0,42.0987,42.147,42.0585,42.1229,60200.0
2006-11-07 13:30:00,52.39,52.46,52.38,52.41,33600.0,42.1229,42.1791,42.1148,42.1389,33600.0
2006-11-07 14:00:00,52.42,52.43,52.3,52.3,50900.0,42.147,42.155,42.0505,42.0505,50900.0
2006-11-07 14:30:00,52.31,52.53,52.28,52.48,63200.0,42.0585,42.2354,42.0344,42.1952,63200.0
2006-11-07 15:00:00,52.47,52.51,52.32,52.39,78200.0,42.1872,42.2193,42.0666,42.1229,78200.0
2006-11-07 15:30:00,52.4,52.51,52.28,52.4,181500.0,42.1309,42.2193,42.0344,42.1309,181500.0
2006-11-08 09:30:00,52.05,52.1,51.7,51.9,98400.0,41.8495,41.8897,41.5681,41.7289,98400.0
2006-11-08 10:00:00,51.89,52.07,51.82,51.84,61100.0,41.7209,41.8656,41.6646,41.6807,61100.0
2006-11-08 10:30:00,51.84,51.87,51.72,51.75,50700.0,41.6807,41.7048,41.5842,41.6083,50700.0
2006-11-08 11:00:00,51.76,51.82,51.69,51.82,53900.0,41.6163,41.6646,41.56,41.6646,53900.0
2006-11-08 11:30:00,51.82,52.05,51.81,52.02,68100.0,41.6646,41.8495,41.6565,41.8254,68100.0
2006-11-08 12:00:00,52.02,52.05,51.78,51.82,67200.0,41.8254,41.8495,41.6324,41.6646,67200.0
2006-11-08 12:30:00,51.81,51.91,51.75,51.85,60700.0,41.6565,41.7369,41.6083,41.6887,60700.0
2006-11-08 13:00:00,51.84,51.89,51.49,51.59,65100.0,41.6807,41.7209,41.3992,41.4796,65100.0
2006-11-08 13:30:00,51.59,51.77,51.55,51.76,62300.0,41.4796,41.6244,41.4475,41.6163,62300.0
2006-11-08 14:00:00,51.76,51.88,51.57,51.83,92200.0,41.6163,41.7128,41.4636,41.6726,92200.0
2006-11-08 14:30:00,51.81,52.02,51.8,52.0,104700.0,41.6565,41.8254,41.6485,41.8093,104700.0
2006-11-08 15:00:00,51.99,52.06,51.93,52.04,80300.0,41.8013,41.8575,41.753,41.8415,80300.0
2006-11-08 15:30:00,52.04,52.04,51.74,51.9,96200.0,41.8415,41.8415,41.6002,41.7289,96200.0
2006-11-09 09:30:00,51.9,51.9,51.51,51.61,116300.0,41.7289,41.7289,41.4153,41.4957,116300.0
2006-11-09 10:00:00,51.59,51.62,51.13,51.19,124400.0,41.4796,41.5038,41.1098,41.158,124400.0
2006-11-09 10:30:00,51.19,51.48,51.13,51.48,85900.0,41.158,41.3912,41.1098,41.3912,85900.0
2006-11-09 11:00:00,51.48,51.48,51.27,51.3,92800.0,41.3912,41.3912,41.2224,41.2465,92800.0
2006-11-09 11:30:00,51.3,51.32,50.93,50.93,105400.0,41.2465,41.2626,40.949,40.949,105400.0
2006-11-09 12:00:00,50.92,50.96,50.6,50.7,148200.0,40.9409,40.9731,40.6837,40.7641,148200.0
2006-11-09 12:30:00,50.69,50.9,50.62,50.89,129100.0,40.756,40.9249,40.6997,40.9168,129100.0
2006-11-09 13:00:00,50.92,50.94,50.79,50.84,118300.0,40.9409,40.957,40.8364,40.8766,118300.0
2006-11-09 13:30:00,50.86,51.05,50.8,50.91,126800.0,40.8927,41.0455,40.8445,40.9329,126800.0
2006-11-09 14:00:00,50.9,50.94,50.61,50.63,87800.0,40.9249,40.957,40.6917,40.7078,87800.0
2006-11-09 14:30:00,50.65,50.71,50.58,50.67,94200.0,40.7239,40.7721,40.6676,40.7399,94200.0
2006-11-09 15:00:00,50.67,50.72,50.45,50.46,164100.0,40.7399,40.7801,40.5631,40.5711,164100.0
2006-11-09 15:30:00,50.47,50.7,50.45,50.65,195400.0,40.5791,40.7641,40.5631,40.7239,195400.0
2006-11-10 09:30:00,50.42,50.9,50.42,50.74,94200.0,40.5389,40.9249,40.5389,40.7962,94200.0
2006-11-10 10:00:00,50.74,50.76,50.55,50.58,50200.0,40.7962,40.8123,40.6435,40.6676,50200.0
2006-11-10 10:30:00,50.58,50.59,50.23,50.29,127400.0,40.6676,40.6756,40.3862,40.4344,127400.0
2006-11-10 11:00:00,50.28,50.58,50.15,50.57,79300.0,40.4264,40.6676,40.3219,40.6595,79300.0
2006-11-10 11:30:00,50.57,50.81,50.57,50.79,106400.0,40.6595,40.8525,40.6595,40.8364,106400.0
2006-11-10 12:00:00,50.79,50.94,50.71,50.78,53400.0,40.8364,40.957,40.7721,40.8284,53400.0
2006-11-10 12:30:00,50.78,50.99,50.71,50.99,42600.0,40.8284,40.9972,40.7721,40.9972,42600.0
2006-11-10 13:00:00,50.98,50.98,50.87,50.89,37900.0,40.9892,40.9892,40.9007,40.9168,37900.0
2006-11-10 13:30:00,50.9,50.98,50.84,50.94,46700.0,40.9249,40.9892,40.8766,40.957,46700.0
2006-11-10 14:00:00,50.94,51.12,50.91,51.0,49000.0,40.957,41.1018,40.9329,41.0053,49000.0
2006-11-10 14:30:00,50.99,51.08,50.95,51.01,77600.0,40.9972,41.0696,40.9651,41.0133,77600.0
2006-11-10 15:00:00,51.01,51.07,50.98,51.01,55800.0,41.0133,41.0616,40.9892,41.0133,55800.0
2006-11-10 15:30:00,51.0,51.09,50.99,51.05,108400.0,41.0053,41.0776,40.9972,41.0455,108400.0
2006-11-13 09:30:00,50.9,51.05,50.6,51.01,123300.0,40.9249,41.0455,40.6837,41.0133,123300.0
2006-11-13 10:00:00,51.05,51.33,50.96,51.23,62800.0,41.0455,41.2706,40.9731,41.1902,62800.0
2006-11-13 10:30:00,51.24,51.25,51.14,51.17,29300.0,41.1982,41.2063,41.1178,41.142,29300.0
2006-11-13 11:00:00,51.18,51.19,50.96,51.03,31700.0,41.15,41.158,40.9731,41.0294,31700.0
2006-11-13 11:30:00,51.0,51.08,50.93,51.03,52600.0,41.0053,41.0696,40.949,41.0294,52600.0
2006-11-13 12:00:00,51.02,51.02,50.92,50.98,27600.0,41.0214,41.0214,40.9409,40.9892,27600.0
2006-11-13 12:30:00,50.97,50.99,50.89,50.96,41900.0,40.9812,40.9972,40.9168,40.9731,41900.0
2006-11-13 13:00:00,50.96,50.99,50.91,50.92,36800.0,40.9731,40.9972,40.9329,40.9409,36800.0
2006-11-13 13:30:00,50.91,50.99,50.9,50.94,64600.0,40.9329,40.9972,40.9249,40.957,64600.0
2006-11-13 14:00:00,50.94,50.99,50.91,50.95,55800.0,40.957,40.9972,40.9329,40.9651,55800.0
2006-11-13 14:30:00,50.95,50.99,50.9,50.96,56200.0,40.9651,40.9972,40.9249,40.9731,56200.0
2006-11-13 15:00:00,50.95,50.98,50.88,50.94,69900.0,40.9651,40.9892,40.9088,40.957,69900.0
2006-11-13 15:30:00,50.93,50.99,50.75,50.95,183700.0,40.949,40.9972,40.8043,40.9651,183700.0
2006-11-14 09:30:00,50.96,51.15,50.77,51.12,87900.0,40.9731,41.1259,40.8203,41.1018,87900.0
2006-11-14 10:00:00,51.12,51.31,51.0,51.03,187100.0,41.1018,41.2545,41.0053,41.0294,187100.0
2006-11-14 10:30:00,51.04,51.04,50.84,50.97,130700.0,41.0374,41.0374,40.8766,40.9812,130700.0
2006-11-14 11:00:00,50.97,51.0,50.88,50.9,63700.0,40.9812,41.0053,40.9088,40.9249,63700.0
2006-11-14 11:30:00,50.9,50.94,50.8,50.92,49000.0,40.9249,40.957,40.8445,40.9409,49000.0
2006-11-14 12:00:00,50.93,50.94,50.88,50.94,29200.0,40.949,40.957,40.9088,40.957,29200.0
2006-11-14 12:30:00,50.94,51.1,50.94,51.06,45400.0,40.957,41.0857,40.957,41.0535,45400.0
2006-11-14 13:00:00,51.06,51.08,50.96,51.04,30200.0,41.0535,41.0696,40.9731,41.0374,30200.0
2006-11-14 13:30:00,51.0,51.04,50.98,51.01,30700.0,41.0053,41.0374,40.9892,41.0133,30700.0
2006-11-14 14:00:00,51.0,51.02,50.89,51.0,46000.0,41.0053,41.0214,40.9168,41.0053,46000.0
2006-11-14 14:30:00,51.0,51.3,50.95,51.29,109700.0,41.0053,41.2465,40.9651,41.2384,109700.0
2006-11-14 15:00:00,51.29,51.38,51.29,51.33,61400.0,41.2384,41.3108,41.2384,41.2706,61400.0
2006-11-14 15:30:00,51.33,51.45,51.2,51.38,117900.0,41.2706,41.3671,41.1661,41.3108,117900.0
2006-11-15 09:30:00,52.4,52.73,52.23,52.57,256100.0,42.1309,42.3962,41.9942,42.2676,256100.0
2006-11-15 10:00:00,52.57,52.89,52.56,52.61,175500.0,42.2676,42.5249,42.2596,42.2998,175500.0
2006-11-15 10:30:00,52.61,52.62,52.49,52.59,131600.0,42.2998,42.3078,42.2033,42.2837,131600.0
2006-11-15 11:00:00,52.59,52.62,52.54,52.58,95200.0,42.2837,42.3078,42.2435,42.2756,95200.0
2006-11-15 11:30:00,52.58,52.6,52.44,52.57,116200.0,42.2756,42.2917,42.1631,42.2676,116200.0
2006-11-15 12:00:00,52.54,52.66,52.52,52.56,90500.0,42.2435,42.34,42.2274,42.2596,90500.0
2006-11-15 12:30:00,52.56,52.56,52.37,52.43,87900.0,42.2596,42.2596,42.1068,42.155,87900.0
2006-11-15 13:00:00,52.42,52.49,52.39,52.43,85000.0,42.147,42.2033,42.1229,42.155,85000.0
2006-11-15 13:30:00,52.43,52.5,52.43,52.45,92600.0,42.155,42.2113,42.155,42.1711,92600.0
2006-11-15 14:00:00,52.45,52.54,52.33,52.34,130800.0,42.1711,42.2435,42.0746,42.0827,130800.0
2006-11-15 14:30:00,52.33,52.38,52.18,52.21,103300.0,42.0746,42.1148,41.954,41.9781,103300.0
2006-11-15 15:00:00,52.23,52.23,52.09,52.11,116900.0,41.9942,41.9942,41.8817,41.8977,116900.0
2006-11-15 15:30:00,52.11,52.11,51.87,52.07,170100.0,41.8977,41.8977,41.7048,41.8656,170100.0
2006-11-16 09:30:00,52.5,52.5,52.03,52.16,207300.0,42.2113,42.2113,41.8334,41.9379,207300.0
2006-11-16 10:00:00,52.17,52.18,52.01,52.07,133300.0,41.946,41.954,41.8173,41.8656,133300.0
2006-11-16 10:30:00,52.07,52.12,51.93,51.99,116500.0,41.8656,41.9058,41.753,41.8013,116500.0
2006-11-16 11:00:00,51.99,52.08,51.97,52.01,88200.0,41.8013,41.8736,41.7852,41.8173,88200.0
2006-11-16 11:30:00,52.01,52.19,51.97,52.08,58100.0,41.8173,41.9621,41.7852,41.8736,58100.0
2006-11-16 12:00:00,52.08,52.21,52.06,52.15,53400.0,41.8736,41.9781,41.8575,41.9299,53400.0
2006-11-16 12:30:00,52.14,52.2,52.12,52.14,34800.0,41.9219,41.9701,41.9058,41.9219,34800.0
2006-11-16 13:00:00,52.14,52.2,52.11,52.18,40700.0,41.9219,41.9701,41.8977,41.954,40700.0
2006-11-16 13:30:00,52.17,52.28,52.15,52.23,66400.0,41.946,42.0344,41.9299,41.9942,66400.0
2006-11-16 14:00:00,52.24,52.32,52.14,52.26,45500.0,42.0023,42.0666,41.9219,42.0183,45500.0
2006-11-16 14:30:00,52.25,52.32,52.2,52.32,74200.0,42.0103,42.0666,41.9701,42.0666,74200.0
2006-11-16 15:00:00,52.3,52.38,52.24,52.3,62700.0,42.0505,42.1148,42.0023,42.0505,62700.0
2006-11-16 15:30:00,52.3,52.38,52.2,52.25,103800.0,42.0505,42.1148,41.9701,42.0103,103800.0
2006-11-17 09:30:00,52.15,52.29,52.12,52.14,178700.0,41.9299,42.0425,41.9058,41.9219,178700.0
2006-11-17 10:00:00,52.16,52.16,51.96,51.98,131600.0,41.9379,41.9379,41.7771,41.7932,131600.0
2006-11-17 10:30:00,51.97,52.03,51.91,52.01,56800.0,41.7852,41.8334,41.7369,41.8173,56800.0
2006-11-17 11:00:00,52.01,52.02,51.87,51.99,60600.0,41.8173,41.8254,41.7048,41.8013,60600.0
2006-11-17 11:30:00,51.99,52.07,51.89,51.9,37900.0,41.8013,41.8656,41.7209,41.7289,37900.0
2006-11-17 12:00:00,51.89,51.94,51.87,51.87,47100.0,41.7209,41.7611,41.7048,41.7048,47100.0
2006-11-17 12:30:00,51.87,51.93,51.79,51.83,48100.0,41.7048,41.753,41.6405,41.6726,48100.0
2006-11-17 13:00:00,51.81,51.91,51.76,51.89,36500.0,41.6565,41.7369,41.6163,41.7209,36500.0
2006-11-17 13:30:00,51.88,51.93,51.85,51.9,28500.0,41.7128,41.753,41.6887,41.7289,28500.0
2006-11-17 14:00:00,51.9,51.91,51.84,51.88,37700.0,41.7289,41.7369,41.6807,41.7128,37700.0
2006-11-17 14:30:00,51.88,52.06,51.87,52.06,65300.0,41.7128,41.8575,41.7048,41.8575,65300.0
2006-11-17 15:00:00,52.04,52.13,52.02,52.13,39600.0,41.8415,41.9138,41.8254,41.9138,39600.0
2006-11-17 15:30:00,52.13,52.24,52.1,52.2,136800.0,41.9138,42.0023,41.8897,41.9701,136800.0
2006-11-20 09:30:00,51.75,51.79,51.48,51.6,187600.0,41.6083,41.6405,41.3912,41.4877,187600.0
2006-11-20 10:00:00,51.6,52.04,51.56,51.83,133800.0,41.4877,41.8415,41.4555,41.6726,133800.0
2006-11-20 10:30:00,51.83,51.95,51.8,51.93,69700.0,41.6726,41.7691,41.6485,41.753,69700.0
2006-11-20 11:00:00,51.94,51.95,51.65,51.66,43800.0,41.7611,41.7691,41.5279,41.5359,43800.0
2006-11-20 11:30:00,51.67,51.69,51.44,51.51,55700.0,41.544,41.56,41.359,41.4153,55700.0
2006-11-20 12:00:00,51.51,51.51,51.31,51.31,31500.0,41.4153,41.4153,41.2545,41.2545,31500.0
2006-11-20 12:30:00,51.31,51.48,51.29,51.41,38300.0,41.2545,41.3912,41.2384,41.3349,38300.0
2006-11-20 13:00:00,51.4,51.44,51.33,51.43,33500.0,41.3269,41.359,41.2706,41.351,33500.0
2006-11-20 13:30:00,51.42,51.58,51.42,51.53,50400.0,41.343,41.4716,41.343,41.4314,50400.0
2006-11-20 14:00:00,51.53,51.67,51.3,51.34,78900.0,41.4314,41.544,41.2465,41.2786,78900.0
2006-11-20 14:30:00,51.34,51.39,51.25,51.35,54100.0,41.2786,41.3188,41.2063,41.2867,54100.0
2006-11-20 15:00:00,51.35,51.43,51.32,51.39,68700.0,41.2867,41.351,41.2626,41.3188,68700.0
2006-11-20 15:30:00,51.38,51.48,51.27,51.32,202000.0,41.3108,41.3912,41.2224,41.2626,202000.0
2006-11-21 09:30:00,51.23,51.62,51.22,51.29,123000.0,41.1902,41.5038,41.1822,41.2384,123000.0
2006-11-21 10:00:00,51.29,51.47,51.2,51.42,90200.0,41.2384,41.3832,41.1661,41.343,90200.0
2006-11-21 10:30:00,51.4,51.45,51.32,51.45,69800.0,41.3269,41.3671,41.2626,41.3671,69800.0
2006-11-21 11:00:00,51.45,51.62,51.38,51.61,132000.0,41.3671,41.5038,41.3108,41.4957,132000.0
2006-11-21 11:30:00,51.6,51.63,51.45,51.49,64500.0,41.4877,41.5118,41.3671,41.3992,64500.0
2006-11-21 12:00:00,51.48,51.58,51.47,51.57,56100.0,41.3912,41.4716,41.3832,41.4636,56100.0
2006-11-21 12:30:00,51.58,51.68,51.5,51.66,48800.0,41.4716,41.552,41.4073,41.5359,48800.0
2006-11-21 13:00:00,51.67,51.95,51.67,51.8,133900.0,41.544,41.7691,41.544,41.6485,133900.0
2006-11-21 13:30:00,51.81,52.0,51.8,51.91,71300.0,41.6565,41.8093,41.6485,41.7369,71300.0
2006-11-21 14:00:00,51.9,51.98,51.77,51.79,59500.0,41.7289,41.7932,41.6244,41.6405,59500.0
2006-11-21 14:30:00,51.81,52.0,51.73,51.9,101400.0,41.6565,41.8093,41.5922,41.7289,101400.0
2006-11-21 15:00:00,51.9,51.93,51.75,51.86,79900.0,41.7289,41.753,41.6083,41.6967,79900.0
2006-11-21 15:30:00,51.86,51.92,51.75,51.81,325700.0,41.6967,41.745,41.6083,41.6565,325700.0
2006-11-22 09:30:00,51.94,51.94,51.7,51.8,110800.0,41.7611,41.7611,41.5681,41.6485,110800.0
2006-11-22 10:00:00,51.78,51.86,51.71,51.77,72300.0,41.6324,41.6967,41.5761,41.6244,72300.0
2006-11-22 10:30:00,51.77,51.89,51.76,51.78,39800.0,41.6244,41.7209,41.6163,41.6324,39800.0
2006-11-22 11:00:00,51.77,52.13,51.75,52.06,72800.0,41.6244,41.9138,41.6083,41.8575,72800.0
2006-11-22 11:30:00,52.07,52.14,52.0,52.0,61600.0,41.8656,41.9219,41.8093,41.8093,61600.0
2006-11-22 12:00:00,52.01,52.25,52.0,52.24,76100.0,41.8173,42.0103,41.8093,42.0023,76100.0
2006-11-22 12:30:00,52.24,52.33,52.2,52.26,66000.0,42.0023,42.0746,41.9701,42.0183,66000.0
2006-11-22 13:00:00,52.26,52.45,52.25,52.37,109700.0,42.0183,42.1711,42.0103,42.1068,109700.0
2006-11-22 13:30:00,52.35,52.49,52.34,52.37,79300.0,42.0907,42.2033,42.0827,42.1068,79300.0
2006-11-22 14:00:00,52.38,52.43,52.24,52.24,70200.0,42.1148,42.155,42.0023,42.0023,70200.0
2006-11-22 14:30:00,52.25,52.39,52.16,52.31,66100.0,42.0103,42.1229,41.9379,42.0585,66100.0
2006-11-22 15:00:00,52.32,52.39,52.04,52.2,74600.0,42.0666,42.1229,41.8415,41.9701,74600.0
2006-11-22 15:30:00,52.21,52.51,52.21,52.33,106100.0,41.9781,42.2193,41.9781,42.0746,106100.0
2006-11-24 09:30:00,52.07,52.2,51.75,52.03,89300.0,41.8656,41.9701,41.6083,41.8334,89300.0
2006-11-24 10:00:00,52.01,52.06,51.86,52.04,27800.0,41.8173,41.8575,41.6967,41.8415,27800.0
2006-11-24 10:30:00,52.03,52.16,51.97,52.14,22400.0,41.8334,41.9379,41.7852,41.9219,22400.0
2006-11-24 11:00:00,52.13,52.22,52.02,52.16,29000.0,41.9138,41.9862,41.8254,41.9379,29000.0
2006-11-24 11:30:00,52.15,52.16,51.99,52.1,36100.0,41.9299,41.9379,41.8013,41.8897,36100.0
2006-11-24 12:00:00,52.11,53.0,52.09,52.91,54700.0,41.8977,42.6133,41.8817,42.541,54700.0
2006-11-24 12:30:00,52.95,52.95,52.14,52.2,88500.0,42.5731,42.5731,41.9219,41.9701,88500.0
2006-11-24 13:00:00,52.21,52.21,52.2,52.2,17000.0,41.9781,41.9781,41.9701,41.9701,17000.0
2006-11-24 13:30:00,53.11,53.11,53.11,53.11,100.0,42.7018,42.7018,42.7018,42.7018,100.0
2006-11-24 14:00:00,53.0,53.0,53.0,53.0,100.0,42.6133,42.6133,42.6133,42.6133,100.0
2006-11-24 14:30:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:00:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-24 15:30:00,53.0,53.0,53.0,53.0,0.0,42.6133,42.6133,42.6133,42.6133,0.0
2006-11-27 09:30:00,52.2,52.2,51.9,51.91,121200.0,41.9701,41.9701,41.7289,41.7369,121200.0
2006-11-27 10:00:00,51.88,51.9,51.77,51.87,73500.0,41.7128,41.7289,41.6244,41.7048,73500.0
2006-11-27 10:30:00,51.87,51.91,51.77,51.85,110300.0,41.7048,41.7369,41.6244,41.6887,110300.0
2006-11-27 11:00:00,51.84,51.87,51.76,51.78,110600.0,41.6807,41.7048,41.6163,41.6324,110600.0
2006-11-27 11:30:00,51.78,51.87,51.76,51.76,59100.0,41.6324,41.7048,41.6163,41.6163,59100.0
2006-11-27 12:00:00,51.76,51.79,51.75,51.75,85700.0,41.6163,41.6405,41.6083,41.6083,85700.0
2006-11-27 12:30:00,51.75,51.83,51.74,51.81,106800.0,41.6083,41.6726,41.6002,41.6565,106800.0
2006-11-27 13:00:00,51.81,51.84,51.8,51.82,73100.0,41.6565,41.6807,41.6485,41.6646,73100.0
2006-11-27 13:30:00,51.82,51.93,51.78,51.87,55500.0,41.6646,41.753,41.6324,41.7048,55500.0
2006-11-27 14:00:00,51.87,51.95,51.83,51.92,70900.0,41.7048,41.7691,41.6726,41.745,70900.0
2006-11-27 14:30:00,51.92,51.95,51.9,51.91,67400.0,41.745,41.7691,41.7289,41.7369,67400.0
2006-11-27 15:00:00,51.91,52.03,51.9,52.02,96800.0,41.7369,41.8334,41.7289,41.8254,96800.0
2006-11-27 15:30:00,52.02,52.08,51.99,52.03,284200.0,41.8254,41.8736,41.8013,41.8334,284200.0
2006-11-28 09:30:00,51.9,52.1,51.73,51.9,142400.0,41.7289,41.8897,41.5922,41.7289,142400.0
2006-11-28 10:00:00,51.86,51.86,51.45,51.51,105300.0,41.6967,41.6967,41.3671,41.4153,105300.0
2006-11-28 10:30:00,51.5,51.78,51.47,51.57,58400.0,41.4073,41.6324,41.3832,41.4636,58400.0
2006-11-28 11:00:00,51.57,51.59,51.41,51.46,51000.0,41.4636,41.4796,41.3349,41.3751,51000.0
2006-11-28 11:30:00,51.46,51.48,51.2,51.24,50200.0,41.3751,41.3912,41.1661,41.1982,50200.0
2006-11-28 12:00:00,51.25,51.5,51.24,51.49,75300.0,41.2063,41.4073,41.1982,41.3992,75300.0
2006-11-28 12:30:00,51.47,51.54,51.35,51.49,69200.0,41.3832,41.4394,41.2867,41.3992,69200.0
2006-11-28 13:00:00,51.5,51.59,51.38,51.4,64100.0,41.4073,41.4796,41.3108,41.3269,64100.0
2006-11-28 13:30:00,51.41,51.54,51.39,51.42,40900.0,41.3349,41.4394,41.3188,41.343,40900.0
2006-11-28 14:00:00,51.43,51.48,51.32,51.45,123100.0,41.351,41.3912,41.2626,41.3671,123100.0
2006-11-28 14:30:00,51.46,51.48,51.37,51.43,57800.0,41.3751,41.3912,41.3028,41.351,57800.0
2006-11-28 15:00:00,51.42,51.6,51.42,51.56,104900.0,41.343,41.4877,41.343,41.4555,104900.0
2006-11-28 15:30:00,51.56,51.73,51.5,51.52,137900.0,41.4555,41.5922,41.4073,41.4234,137900.0
2006-11-29 09:30:00,51.5,51.85,51.5,51.53,71800.0,41.4073,41.6887,41.4073,41.4314,71800.0
2006-11-29 10:00:00,51.54,51.96,51.45,51.89,54100.0,41.4394,41.7771,41.3671,41.7209,54100.0
2006-11-29 10:30:00,51.88,51.89,51.48,51.62,56500.0,41.7128,41.7209,41.3912,41.5038,56500.0
2006-11-29 11:00:00,51.62,51.73,51.58,51.61,49500.0,41.5038,41.5922,41.4716,41.4957,49500.0
2006-11-29 11:30:00,51.63,51.85,51.63,51.84,34300.0,41.5118,41.6887,41.5118,41.6807,34300.0
2006-11-29 12:00:00,51.84,51.93,51.73,51.76,46300.0,41.6807,41.753,41.5922,41.6163,46300.0
2006-11-29 12:30:00,51.76,51.94,51.73,51.9,69200.0,41.6163,41.7611,41.5922,41.7289,69200.0
2006-11-29 13:00:00,51.9,51.9,51.53,51.57,55000.0,41.7289,41.7289,41.4314,41.4636,55000.0
2006-11-29 13:30:00,51.58,51.58,51.43,51.55,66600.0,41.4716,41.4716,41.351,41.4475,66600.0
2006-11-29 14:00:00,51.56,51.7,51.46,51.55,40200.0,41.4555,41.5681,41.3751,41.4475,40200.0
2006-11-29 14:30:00,51.58,51.76,51.57,51.73,37400.0,41.4716,41.6163,41.4636,41.5922,37400.0
2006-11-29 15:00:00,51.75,51.86,51.61,51.75,61200.0,41.6083,41.6967,41.4957,41.6083,61200.0
2006-11-29 15:30:00,51.75,51.95,51.75,51.94,282000.0,41.6083,41.7691,41.6083,41.7611,282000.0
2006-11-30 09:30:00,52.1,52.2,51.8,51.95,95600.0,41.8897,41.9701,41.6485,41.7691,95600.0
2006-11-30 10:00:00,51.87,51.94,51.52,51.76,59800.0,41.7048,41.7611,41.4234,41.6163,59800.0
2006-11-30 10:30:00,51.8,51.98,51.72,51.9,38900.0,41.6485,41.7932,41.5842,41.7289,38900.0
2006-11-30 11:00:00,51.92,51.94,51.72,51.79,52300.0,41.745,41.7611,41.5842,41.6405,52300.0
2006-11-30 11:30:00,51.79,51.8,51.7,51.7,63900.0,41.6405,41.6485,41.5681,41.5681,63900.0
2006-11-30 12:00:00,51.71,51.77,51.67,51.72,32100.0,41.5761,41.6244,41.544,41.5842,32100.0
2006-11-30 12:30:00,51.72,51.75,51.63,51.67,62100.0,41.5842,41.6083,41.5118,41.544,62100.0
2006-11-30 13:00:00,51.67,51.77,51.66,51.74,40000.0,41.544,41.6244,41.5359,41.6002,40000.0
2006-11-30 13:30:00,51.74,51.75,51.59,51.59,46700.0,41.6002,41.6083,41.4796,41.4796,46700.0
2006-11-30 14:00:00,51.62,51.73,51.61,51.73,65600.0,41.5038,41.5922,41.4957,41.5922,65600.0
2006-11-30 14:30:00,51.72,51.97,51.72,51.9,161500.0,41.5842,41.7852,41.5842,41.7289,161500.0
2006-11-30 15:00:00,51.89,51.91,51.86,51.9,90500.0,41.7209,41.7369,41.6967,41.7289,90500.0
2006-11-30 15:30:00,51.9,51.95,51.83,51.84,163200.0,41.7289,41.7691,41.6726,41.6807,163200.0
2006-12-01 09:30:00,52.25,52.76,52.25,52.44,216000.0,42.0103,42.4204,42.0103,42.1631,216000.0
2006-12-01 10:00:00,52.43,52.46,52.17,52.3,109000.0,42.155,42.1791,41.946,42.0505,109000.0
2006-12-01 10:30:00,52.3,52.44,52.11,52.38,98300.0,42.0505,42.1631,41.8977,42.1148,98300.0
2006-12-01 11:00:00,52.4,52.51,52.3,52.4,91000.0,42.1309,42.2193,42.0505,42.1309,91000.0
2006-12-01 11:30:00,52.38,52.62,52.33,52.52,107300.0,42.1148,42.3078,42.0746,42.2274,107300.0
2006-12-01 12:00:00,52.53,52.55,52.38,52.51,58100.0,42.2354,42.2515,42.1148,42.2193,58100.0
2006-12-01 12:30:00,52.49,52.59,52.46,52.57,40400.0,42.2033,42.2837,42.1791,42.2676,40400.0
2006-12-01 13:00:00,52.58,52.59,52.28,52.3,64200.0,42.2756,42.2837,42.0344,42.0505,64200.0
2006-12-01 13:30:00,52.3,52.5,52.29,52.49,56700.0,42.0505,42.2113,42.0425,42.2033,56700.0
2006-12-01 14:00:00,52.49,52.5,52.1,52.1,126500.0,42.2033,42.2113,41.8897,41.8897,126500.0
2006-12-01 14:30:00,52.1,52.28,51.9,52.27,82200.0,41.8897,42.0344,41.7289,42.0264,82200.0
2006-12-01 15:00:00,52.27,52.54,52.23,52.46,88000.0,42.0264,42.2435,41.9942,42.1791,88000.0
2006-12-01 15:30:00,52.45,52.52,52.41,52.46,149000.0,42.1711,42.2274,42.1389,42.1791,149000.0
2006-12-04 09:30:00,52.63,53.15,52.63,53.01,136600.0,42.3158,42.7339,42.3158,42.6214,136600.0
2006-12-04 10:00:00,53.01,53.23,53.01,53.17,72300.0,42.6214,42.7982,42.6214,42.75,72300.0
2006-12-04 10:30:00,53.18,53.29,53.0,53.28,65400.0,42.758,42.8465,42.6133,42.8384,65400.0
2006-12-04 11:00:00,53.27,53.32,53.12,53.31,119900.0,42.8304,42.8706,42.7098,42.8626,119900.0
2006-12-04 11:30:00,53.31,53.35,53.27,53.33,72900.0,42.8626,42.8947,42.8304,42.8786,72900.0
2006-12-04 12:00:00,53.32,53.39,53.28,53.29,42400.0,42.8706,42.9269,42.8384,42.8465,42400.0
2006-12-04 12:30:00,53.28,53.42,53.28,53.37,37600.0,42.8384,42.951,42.8384,42.9108,37600.0
2006-12-04 13:00:00,53.39,53.45,53.32,53.4,56000.0,42.9269,42.9751,42.8706,42.9349,56000.0
2006-12-04 13:30:00,53.4,53.5,53.35,53.47,71800.0,42.9349,43.0153,42.8947,42.9912,71800.0
2006-12-04 14:00:00,53.46,53.5,53.38,53.44,66000.0,42.9832,43.0153,42.9189,42.9671,66000.0
2006-12-04 14:30:00,53.43,53.47,53.37,53.46,90600.0,42.9591,42.9912,42.9108,42.9832,90600.0
2006-12-04 15:00:00,53.45,53.54,53.38,53.4,95600.0,42.9751,43.0475,42.9189,42.9349,95600.0
2006-12-04 15:30:00,53.38,53.44,53.31,53.38,109200.0,42.9189,42.9671,42.8626,42.9189,109200.0
2006-12-05 09:30:00,53.65,53.67,53.0,53.1,77800.0,43.1359,43.152,42.6133,42.6937,77800.0
2006-12-05 10:00:00,53.14,53.62,53.11,53.37,76300.0,42.7259,43.1118,42.7018,42.9108,76300.0
2006-12-05 10:30:00,53.37,53.63,53.25,53.54,89000.0,42.9108,43.1199,42.8143,43.0475,89000.0
2006-12-05 11:00:00,53.54,53.87,53.54,53.77,93400.0,43.0475,43.3128,43.0475,43.2324,93400.0
2006-12-05 11:30:00,53.74,53.89,53.6,53.64,52800.0,43.2083,43.3289,43.0957,43.1279,52800.0
2006-12-05 12:00:00,53.67,53.71,53.57,53.67,51600.0,43.152,43.1842,43.0716,43.152,51600.0
2006-12-05 12:30:00,53.65,53.8,53.62,53.67,53900.0,43.1359,43.2565,43.1118,43.152,53900.0
2006-12-05 13:00:00,53.69,53.76,53.66,53.72,29000.0,43.1681,43.2244,43.144,43.1922,29000.0
2006-12-05 13:30:00,53.74,53.81,53.65,53.81,50400.0,43.2083,43.2646,43.1359,43.2646,50400.0
2006-12-05 14:00:00,53.81,53.87,53.72,53.87,46100.0,43.2646,43.3128,43.1922,43.3128,46100.0
2006-12-05 14:30:00,53.87,53.9,53.75,53.76,36200.0,43.3128,43.3369,43.2163,43.2244,36200.0
2006-12-05 15:00:00,53.76,53.81,53.67,53.8,87600.0,43.2244,43.2646,43.152,43.2565,87600.0
2006-12-05 15:30:00,53.81,53.95,53.75,53.95,124600.0,43.2646,43.3771,43.2163,43.3771,124600.0
2006-12-06 09:30:00,53.71,53.82,53.28,53.42,112300.0,43.1842,43.2726,42.8384,42.951,112300.0
2006-12-06 10:00:00,53.43,53.7,53.36,53.7,80900.0,42.9591,43.1761,42.9028,43.1761,80900.0
2006-12-06 10:30:00,53.7,53.72,53.44,53.44,49900.0,43.1761,43.1922,42.9671,42.9671,49900.0
2006-12-06 11:00:00,53.45,53.55,53.43,53.5,68400.0,42.9751,43.0555,42.9591,43.0153,68400.0
2006-12-06 11:30:00,53.5,53.62,53.5,53.58,43700.0,43.0153,43.1118,43.0153,43.0797,43700.0
2006-12-06 12:00:00,53.59,53.72,53.57,53.68,37700.0,43.0877,43.1922,43.0716,43.1601,37700.0
2006-12-06 12:30:00,53.7,53.93,53.63,53.89,62800.0,43.1761,43.3611,43.1199,43.3289,62800.0
2006-12-06 13:00:00,53.89,53.92,53.84,53.89,46800.0,43.3289,43.353,43.2887,43.3289,46800.0
2006-12-06 13:30:00,53.89,53.97,53.85,53.88,52000.0,43.3289,43.3932,43.2967,43.3209,52000.0
2006-12-06 14:00:00,53.88,54.18,53.78,53.87,157600.0,43.3209,43.5621,43.2405,43.3128,157600.0
2006-12-06 14:30:00,53.88,53.97,53.75,53.8,115600.0,43.3209,43.3932,43.2163,43.2565,115600.0
2006-12-06 15:00:00,53.8,53.88,53.75,53.8,75900.0,43.2565,43.3209,43.2163,43.2565,75900.0
2006-12-06 15:30:00,53.79,53.86,53.71,53.78,114600.0,43.2485,43.3048,43.1842,43.2405,114600.0
2006-12-07 09:30:00,53.8,54.14,53.57,53.67,143600.0,43.2565,43.5299,43.0716,43.152,143600.0
2006-12-07 10:00:00,53.7,53.8,53.5,53.54,109700.0,43.1761,43.2565,43.0153,43.0475,109700.0
2006-12-07 10:30:00,53.56,53.59,53.32,53.48,108700.0,43.0636,43.0877,42.8706,42.9993,108700.0
2006-12-07 11:00:00,53.48,53.62,53.42,53.56,95600.0,42.9993,43.1118,42.951,43.0636,95600.0
2006-12-07 11:30:00,53.54,53.78,53.54,53.72,136900.0,43.0475,43.2405,43.0475,43.1922,136900.0
2006-12-07 12:00:00,53.72,53.73,53.5,53.53,99800.0,43.1922,43.2003,43.0153,43.0395,99800.0
2006-12-07 12:30:00,53.52,53.61,53.39,53.44,107900.0,43.0314,43.1038,42.9269,42.9671,107900.0
2006-12-07 13:00:00,53.43,53.49,53.39,53.46,35500.0,42.9591,43.0073,42.9269,42.9832,35500.0
2006-12-07 13:30:00,53.47,53.51,53.41,53.43,37600.0,42.9912,43.0234,42.943,42.9591,37600.0
2006-12-07 14:00:00,53.41,53.44,53.3,53.35,43200.0,42.943,42.9671,42.8545,42.8947,43200.0
2006-12-07 14:30:00,53.36,53.47,53.24,53.34,102000.0,42.9028,42.9912,42.8063,42.8867,102000.0
2006-12-07 15:00:00,53.33,53.36,53.24,53.29,82100.0,42.8786,42.9028,42.8063,42.8465,82100.0
2006-12-07 15:30:00,53.29,53.38,53.15,53.32,171800.0,42.8465,42.9189,42.7339,42.8706,171800.0
2006-12-08 09:30:00,53.4,53.8,53.23,53.35,128000.0,42.9349,43.2565,42.7982,42.8947,128000.0
2006-12-08 10:00:00,53.35,53.35,53.0,53.07,92200.0,42.8947,42.8947,42.6133,42.6696,92200.0
2006-12-08 10:30:00,53.09,53.37,53.09,53.35,59100.0,42.6857,42.9108,42.6857,42.8947,59100.0
2006-12-08 11:00:00,53.36,53.82,53.32,53.8,79500.0,42.9028,43.2726,42.8706,43.2565,79500.0
2006-12-08 11:30:00,53.8,53.92,53.78,53.78,80500.0,43.2565,43.353,43.2405,43.2405,80500.0
2006-12-08 12:00:00,53.78,53.78,53.6,53.69,40400.0,43.2405,43.2405,43.0957,43.1681,40400.0
2006-12-08 12:30:00,53.7,53.8,53.63,53.75,45000.0,43.1761,43.2565,43.1199,43.2163,45000.0
2006-12-08 13:00:00,53.74,53.74,53.59,53.72,30400.0,43.2083,43.2083,43.0877,43.1922,30400.0
2006-12-08 13:30:00,53.72,53.76,53.61,53.68,46500.0,43.1922,43.2244,43.1038,43.1601,46500.0
2006-12-08 14:00:00,53.67,53.73,53.54,53.58,51400.0,43.152,43.2003,43.0475,43.0797,51400.0
2006-12-08 14:30:00,53.57,53.74,53.56,53.58,35600.0,43.0716,43.2083,43.0636,43.0797,35600.0
2006-12-08 15:00:00,53.55,53.6,53.45,53.47,44800.0,43.0555,43.0957,42.9751,42.9912,44800.0
2006-12-08 15:30:00,53.47,53.57,53.47,53.55,91200.0,42.9912,43.0716,42.9912,43.0555,91200.0
2006-12-11 09:30:00,54.15,54.21,53.83,53.97,209500.0,43.5379,43.5862,43.2807,43.3932,209500.0
2006-12-11 10:00:00,53.96,54.31,53.92,54.29,142000.0,43.3852,43.6666,43.353,43.6505,142000.0
2006-12-11 10:30:00,54.3,54.36,54.22,54.26,143400.0,43.6586,43.7068,43.5942,43.6264,143400.0
2006-12-11 11:00:00,54.28,54.3,54.1,54.11,94300.0,43.6425,43.6586,43.4977,43.5058,94300.0
2006-12-11 11:30:00,54.1,54.17,54.07,54.12,56100.0,43.4977,43.554,43.4736,43.5138,56100.0
2006-12-11 12:00:00,54.1,54.22,54.0,54.07,69000.0,43.4977,43.5942,43.4173,43.4736,69000.0
2006-12-11 12:30:00,54.05,54.25,54.05,54.24,37800.0,43.4575,43.6184,43.4575,43.6103,37800.0
2006-12-11 13:00:00,54.24,54.27,54.18,54.24,31300.0,43.6103,43.6344,43.5621,43.6103,31300.0
2006-12-11 13:30:00,54.22,54.24,54.09,54.1,44700.0,43.5942,43.6103,43.4897,43.4977,44700.0
2006-12-11 14:00:00,54.1,54.27,54.08,54.23,50200.0,43.4977,43.6344,43.4817,43.6023,50200.0
2006-12-11 14:30:00,54.25,54.32,54.23,54.26,48900.0,43.6184,43.6746,43.6023,43.6264,48900.0
2006-12-11 15:00:00,54.26,54.33,54.22,54.25,83300.0,43.6264,43.6827,43.5942,43.6184,83300.0
2006-12-11 15:30:00,54.24,54.37,54.2,54.25,200000.0,43.6103,43.7148,43.5782,43.6184,200000.0
2006-12-12 09:30:00,54.2,54.4,54.01,54.26,117300.0,43.5782,43.739,43.4254,43.6264,117300.0
2006-12-12 10:00:00,54.27,54.39,54.15,54.33,58400.0,43.6344,43.7309,43.5379,43.6827,58400.0
2006-12-12 10:30:00,54.33,54.49,54.3,54.44,61600.0,43.6827,43.8113,43.6586,43.7711,61600.0
2006-12-12 11:00:00,54.44,54.57,54.44,54.55,58900.0,43.7711,43.8756,43.7711,43.8596,58900.0
2006-12-12 11:30:00,54.55,54.74,54.55,54.65,115200.0,43.8596,44.0123,43.8596,43.94,115200.0
2006-12-12 12:00:00,54.65,54.66,54.4,54.6,106000.0,43.94,43.948,43.739,43.8998,106000.0
2006-12-12 12:30:00,54.6,54.9,54.56,54.87,165200.0,43.8998,44.141,43.8676,44.1168,165200.0
2006-12-12 13:00:00,54.87,55.13,54.86,55.02,395000.0,44.1168,44.3259,44.1088,44.2375,395000.0
2006-12-12 13:30:00,55.02,55.13,55.0,55.08,184300.0,44.2375,44.3259,44.2214,44.2857,184300.0
2006-12-12 14:00:00,55.08,55.45,54.98,55.35,249900.0,44.2857,44.5832,44.2053,44.5028,249900.0
2006-12-12 14:30:00,55.35,55.55,55.34,55.5,259100.0,44.5028,44.6636,44.4947,44.6234,259100.0
2006-12-12 15:00:00,55.5,55.5,55.11,55.15,228500.0,44.6234,44.6234,44.3098,44.342,228500.0
2006-12-12 15:30:00,55.15,55.17,55.07,55.11,264700.0,44.342,44.3581,44.2777,44.3098,264700.0
2006-12-13 09:30:00,55.5,55.5,55.14,55.27,239100.0,44.6234,44.6234,44.3339,44.4385,239100.0
2006-12-13 10:00:00,55.28,55.37,55.22,55.25,140400.0,44.4465,44.5189,44.3983,44.4224,140400.0
2006-12-13 10:30:00,55.25,55.32,55.11,55.29,129200.0,44.4224,44.4787,44.3098,44.4545,129200.0
2006-12-13 11:00:00,55.28,55.31,55.18,55.22,143000.0,44.4465,44.4706,44.3661,44.3983,143000.0
2006-12-13 11:30:00,55.23,55.33,55.19,55.25,96900.0,44.4063,44.4867,44.3741,44.4224,96900.0
2006-12-13 12:00:00,55.25,55.31,55.21,55.3,83700.0,44.4224,44.4706,44.3902,44.4626,83700.0
2006-12-13 12:30:00,55.29,55.4,55.15,55.37,116600.0,44.4545,44.543,44.342,44.5189,116600.0
2006-12-13 13:00:00,55.35,55.38,55.23,55.32,74100.0,44.5028,44.5269,44.4063,44.4787,74100.0
2006-12-13 13:30:00,55.32,55.42,55.3,55.36,149700.0,44.4787,44.5591,44.4626,44.5108,149700.0
2006-12-13 14:00:00,55.35,55.4,55.16,55.35,242900.0,44.5028,44.543,44.35,44.5028,242900.0
2006-12-13 14:30:00,55.34,55.44,55.24,55.25,169600.0,44.4947,44.5751,44.4143,44.4224,169600.0
2006-12-13 15:00:00,55.25,55.48,55.25,55.43,230500.0,44.4224,44.6073,44.4224,44.5671,230500.0
2006-12-13 15:30:00,55.45,55.48,55.33,55.38,200700.0,44.5832,44.6073,44.4867,44.5269,200700.0
2006-12-14 09:30:00,55.25,55.92,55.14,55.9,343300.0,44.4224,44.9611,44.3339,44.945,343300.0
2006-12-14 10:00:00,55.88,55.92,55.65,55.77,299900.0,44.9289,44.9611,44.744,44.8405,299900.0
2006-12-14 10:30:00,55.79,55.85,55.67,55.75,180200.0,44.8566,44.9048,44.7601,44.8244,180200.0
2006-12-14 11:00:00,55.75,55.81,55.59,55.68,145300.0,44.8244,44.8726,44.6957,44.7681,145300.0
2006-12-14 11:30:00,55.69,55.77,55.59,55.7,169300.0,44.7761,44.8405,44.6957,44.7842,169300.0
2006-12-14 12:00:00,55.71,55.71,55.49,55.5,130200.0,44.7922,44.7922,44.6153,44.6234,130200.0
2006-12-14 12:30:00,55.49,55.49,55.26,55.37,104300.0,44.6153,44.6153,44.4304,44.5189,104300.0
2006-12-14 13:00:00,55.37,55.37,55.18,55.2,91700.0,44.5189,44.5189,44.3661,44.3822,91700.0
2006-12-14 13:30:00,55.17,55.19,55.07,55.1,104500.0,44.3581,44.3741,44.2777,44.3018,104500.0
2006-12-14 14:00:00,55.11,55.15,55.05,55.06,95000.0,44.3098,44.342,44.2616,44.2696,95000.0
2006-12-14 14:30:00,55.06,55.1,55.02,55.06,100500.0,44.2696,44.3018,44.2375,44.2696,100500.0
2006-12-14 15:00:00,55.06,55.06,54.93,55.05,86800.0,44.2696,44.2696,44.1651,44.2616,86800.0
2006-12-14 15:30:00,55.04,55.22,55.03,55.06,319800.0,44.2535,44.3983,44.2455,44.2696,319800.0
2006-12-15 09:30:00,55.09,55.19,54.85,55.16,460800.0,44.2937,44.3741,44.1008,44.35,460800.0
2006-12-15 10:00:00,55.15,55.16,54.95,55.05,97100.0,44.342,44.35,44.1812,44.2616,97100.0
2006-12-15 10:30:00,55.06,55.18,55.03,55.05,109300.0,44.2696,44.3661,44.2455,44.2616,109300.0
2006-12-15 11:00:00,55.05,55.06,54.87,54.89,71500.0,44.2616,44.2696,44.1168,44.1329,71500.0
2006-12-15 11:30:00,54.87,55.07,54.85,54.96,89300.0,44.1168,44.2777,44.1008,44.1892,89300.0
2006-12-15 12:00:00,54.96,54.98,54.78,54.81,55700.0,44.1892,44.2053,44.0445,44.0686,55700.0
2006-12-15 12:30:00,54.81,55.03,54.79,54.89,54600.0,44.0686,44.2455,44.0525,44.1329,54600.0
2006-12-15 13:00:00,54.89,54.94,54.84,54.87,47300.0,44.1329,44.1731,44.0927,44.1168,47300.0
2006-12-15 13:30:00,54.85,54.95,54.79,54.95,60700.0,44.1008,44.1812,44.0525,44.1812,60700.0
2006-12-15 14:00:00,54.95,55.03,54.93,54.98,53700.0,44.1812,44.2455,44.1651,44.2053,53700.0
2006-12-15 14:30:00,54.98,55.0,54.9,54.99,42600.0,44.2053,44.2214,44.141,44.2133,42600.0
2006-12-15 15:00:00,54.98,55.02,54.95,54.97,57900.0,44.2053,44.2375,44.1812,44.1973,57900.0
2006-12-15 15:30:00,54.97,54.99,54.84,54.86,155200.0,44.1973,44.2133,44.0927,44.1088,155200.0
2006-12-18 09:30:00,55.0,55.3,54.98,55.18,121400.0,44.2214,44.4626,44.2053,44.3661,121400.0
2006-12-18 10:00:00,55.19,55.31,55.15,55.28,52800.0,44.3741,44.4706,44.342,44.4465,52800.0
2006-12-18 10:30:00,55.28,55.49,55.24,55.45,156900.0,44.4465,44.6153,44.4143,44.5832,156900.0
2006-12-18 11:00:00,55.46,55.59,55.41,55.46,90900.0,44.5912,44.6957,44.551,44.5912,90900.0
2006-12-18 11:30:00,55.46,55.52,55.37,55.44,70400.0,44.5912,44.6395,44.5189,44.5751,70400.0
2006-12-18 12:00:00,55.45,55.47,55.29,55.4,97400.0,44.5832,44.5993,44.4545,44.543,97400.0
2006-12-18 12:30:00,55.41,55.42,55.24,55.27,55100.0,44.551,44.5591,44.4143,44.4385,55100.0
2006-12-18 13:00:00,55.27,55.36,55.24,55.31,45400.0,44.4385,44.5108,44.4143,44.4706,45400.0
2006-12-18 13:30:00,55.29,55.42,55.29,55.3,21400.0,44.4545,44.5591,44.4545,44.4626,21400.0
2006-12-18 14:00:00,55.31,55.33,55.09,55.1,54900.0,44.4706,44.4867,44.2937,44.3018,54900.0
2006-12-18 14:30:00,55.11,55.11,54.93,55.0,58700.0,44.3098,44.3098,44.1651,44.2214,58700.0
2006-12-18 15:00:00,54.99,55.18,54.88,55.15,177200.0,44.2133,44.3661,44.1249,44.342,177200.0
2006-12-18 15:30:00,55.15,55.22,55.06,55.11,115000.0,44.342,44.3983,44.2696,44.3098,115000.0
2006-12-19 09:30:00,54.99,55.32,54.88,55.1,101600.0,44.2133,44.4787,44.1249,44.3018,101600.0
2006-12-19 10:00:00,55.1,55.23,55.01,55.01,54000.0,44.3018,44.4063,44.2294,44.2294,54000.0
2006-12-19 10:30:00,55.03,55.23,55.01,55.22,52000.0,44.2455,44.4063,44.2294,44.3983,52000.0
2006-12-19 11:00:00,55.22,55.31,55.0,55.03,147600.0,44.3983,44.4706,44.2214,44.2455,147600.0
2006-12-19 11:30:00,55.04,55.12,55.0,55.04,47200.0,44.2535,44.3179,44.2214,44.2535,47200.0
2006-12-19 12:00:00,55.04,55.23,54.99,55.04,71400.0,44.2535,44.4063,44.2133,44.2535,71400.0
2006-12-19 12:30:00,55.02,55.16,55.0,55.11,51200.0,44.2375,44.35,44.2214,44.3098,51200.0
2006-12-19 13:00:00,55.11,55.12,54.95,54.99,83500.0,44.3098,44.3179,44.1812,44.2133,83500.0
2006-12-19 13:30:00,55.0,55.16,54.88,55.13,90200.0,44.2214,44.35,44.1249,44.3259,90200.0
2006-12-19 14:00:00,55.13,55.26,55.07,55.2,85300.0,44.3259,44.4304,44.2777,44.3822,85300.0
2006-12-19 14:30:00,55.19,55.3,55.13,55.28,66700.0,44.3741,44.4626,44.3259,44.4465,66700.0
2006-12-19 15:00:00,55.27,55.41,55.26,55.32,61800.0,44.4385,44.551,44.4304,44.4787,61800.0
2006-12-19 15:30:00,55.33,55.45,55.28,55.39,125700.0,44.4867,44.5832,44.4465,44.5349,125700.0
2006-12-20 09:30:00,55.32,55.38,55.06,55.12,62500.0,44.4787,44.5269,44.2696,44.3179,62500.0
2006-12-20 10:00:00,55.14,55.24,55.11,55.15,49300.0,44.3339,44.4143,44.3098,44.342,49300.0
2006-12-20 10:30:00,55.15,55.23,55.01,55.16,80100.0,44.342,44.4063,44.2294,44.35,80100.0
2006-12-20 11:00:00,55.16,55.27,55.07,55.23,44500.0,44.35,44.4385,44.2777,44.4063,44500.0
2006-12-20 11:30:00,55.23,55.47,55.22,55.46,57300.0,44.4063,44.5993,44.3983,44.5912,57300.0
2006-12-20 12:00:00,55.48,55.53,55.43,55.43,49700.0,44.6073,44.6475,44.5671,44.5671,49700.0
2006-12-20 12:30:00,55.43,55.45,55.35,55.41,34800.0,44.5671,44.5832,44.5028,44.551,34800.0
2006-12-20 13:00:00,55.41,55.41,55.27,55.33,20100.0,44.551,44.551,44.4385,44.4867,20100.0
2006-12-20 13:30:00,55.34,55.34,55.25,55.29,30900.0,44.4947,44.4947,44.4224,44.4545,30900.0
2006-12-20 14:00:00,55.28,55.35,55.15,55.3,28100.0,44.4465,44.5028,44.342,44.4626,28100.0
2006-12-20 14:30:00,55.31,55.49,55.22,55.44,34500.0,44.4706,44.6153,44.3983,44.5751,34500.0
2006-12-20 15:00:00,55.43,55.5,55.36,55.46,40400.0,44.5671,44.6234,44.5108,44.5912,40400.0
2006-12-20 15:30:00,55.46,55.52,55.42,55.49,84100.0,44.5912,44.6395,44.5591,44.6153,84100.0
2006-12-21 09:30:00,55.45,55.52,55.3,55.33,64700.0,44.5832,44.6395,44.4626,44.4867,64700.0
2006-12-21 10:00:00,55.34,55.37,55.07,55.24,41500.0,44.4947,44.5189,44.2777,44.4143,41500.0
2006-12-21 10:30:00,55.23,55.29,55.01,55.04,51400.0,44.4063,44.4545,44.2294,44.2535,51400.0
2006-12-21 11:00:00,55.04,55.13,55.01,55.01,73900.0,44.2535,44.3259,44.2294,44.2294,73900.0
2006-12-21 11:30:00,55.02,55.27,55.01,55.21,58800.0,44.2375,44.4385,44.2294,44.3902,58800.0
2006-12-21 12:00:00,55.2,55.23,55.01,55.07,60100.0,44.3822,44.4063,44.2294,44.2777,60100.0
2006-12-21 12:30:00,55.08,55.15,54.95,55.06,41700.0,44.2857,44.342,44.1812,44.2696,41700.0
2006-12-21 13:00:00,55.09,55.13,54.93,55.13,23100.0,44.2937,44.3259,44.1651,44.3259,23100.0
2006-12-21 13:30:00,55.15,55.21,54.98,54.98,32900.0,44.342,44.3902,44.2053,44.2053,32900.0
2006-12-21 14:00:00,54.96,55.07,54.9,55.03,42000.0,44.1892,44.2777,44.141,44.2455,42000.0
2006-12-21 14:30:00,55.04,55.12,54.89,54.98,41100.0,44.2535,44.3179,44.1329,44.2053,41100.0
2006-12-21 15:00:00,54.99,55.18,54.98,55.1,47400.0,44.2133,44.3661,44.2053,44.3018,47400.0
2006-12-21 15:30:00,55.11,55.15,55.04,55.15,60100.0,44.3098,44.342,44.2535,44.342,60100.0
2006-12-22 09:30:00,55.06,55.19,54.65,54.87,77400.0,44.2696,44.3741,43.94,44.1168,77400.0
2006-12-22 10:00:00,54.86,55.12,54.72,54.99,61900.0,44.1088,44.3179,43.9962,44.2133,61900.0
2006-12-22 10:30:00,55.0,55.0,54.76,54.77,100700.0,44.2214,44.2214,44.0284,44.0364,100700.0
2006-12-22 11:00:00,54.77,54.78,54.62,54.69,83800.0,44.0364,44.0445,43.9158,43.9721,83800.0
2006-12-22 11:30:00,54.7,54.83,54.68,54.8,59800.0,43.9802,44.0847,43.9641,44.0606,59800.0
2006-12-22 12:00:00,54.77,54.95,54.66,54.76,73400.0,44.0364,44.1812,43.948,44.0284,73400.0
2006-12-22 12:30:00,54.76,54.93,54.73,54.87,36700.0,44.0284,44.1651,44.0043,44.1168,36700.0
2006-12-22 13:00:00,54.88,54.92,54.81,54.85,42600.0,44.1249,44.157,44.0686,44.1008,42600.0
2006-12-22 13:30:00,54.85,54.92,54.78,54.83,44500.0,44.1008,44.157,44.0445,44.0847,44500.0
2006-12-22 14:00:00,54.84,54.95,54.81,54.92,50800.0,44.0927,44.1812,44.0686,44.157,50800.0
2006-12-22 14:30:00,54.92,55.0,54.88,54.98,37200.0,44.157,44.2214,44.1249,44.2053,37200.0
2006-12-22 15:00:00,54.96,55.04,54.85,54.85,117300.0,44.1892,44.2535,44.1008,44.1008,117300.0
2006-12-22 15:30:00,54.85,54.98,54.85,54.88,50200.0,44.1008,44.2053,44.1008,44.1249,50200.0
2006-12-26 09:30:00,54.77,54.88,54.64,54.75,47200.0,44.0364,44.1249,43.9319,44.0204,47200.0
2006-12-26 10:00:00,54.75,54.85,54.7,54.8,28800.0,44.0204,44.1008,43.9802,44.0606,28800.0
2006-12-26 10:30:00,54.8,54.85,54.73,54.81,16900.0,44.0606,44.1008,44.0043,44.0686,16900.0
2006-12-26 11:00:00,54.82,54.96,54.81,54.96,22300.0,44.0766,44.1892,44.0686,44.1892,22300.0
2006-12-26 11:30:00,54.95,54.98,54.88,54.94,23300.0,44.1812,44.2053,44.1249,44.1731,23300.0
2006-12-26 12:00:00,54.93,54.93,54.83,54.85,27000.0,44.1651,44.1651,44.0847,44.1008,27000.0
2006-12-26 12:30:00,54.85,54.86,54.82,54.82,28200.0,44.1008,44.1088,44.0766,44.0766,28200.0
2006-12-26 13:00:00,54.83,54.93,54.82,54.92,23300.0,44.0847,44.1651,44.0766,44.157,23300.0
2006-12-26 13:30:00,54.92,55.06,54.89,55.06,27000.0,44.157,44.2696,44.1329,44.2696,27000.0
2006-12-26 14:00:00,55.06,55.15,55.05,55.11,26000.0,44.2696,44.342,44.2616,44.3098,26000.0
2006-12-26 14:30:00,55.11,55.23,55.06,55.13,33600.0,44.3098,44.4063,44.2696,44.3259,33600.0
2006-12-26 15:00:00,55.13,55.16,55.06,55.08,43800.0,44.3259,44.35,44.2696,44.2857,43800.0
2006-12-26 15:30:00,55.08,55.23,55.08,55.2,63900.0,44.2857,44.4063,44.2857,44.3822,63900.0
2006-12-27 09:30:00,55.22,55.48,55.17,55.2,60600.0,44.5748,44.7847,44.5344,44.5586,60600.0
2006-12-27 10:00:00,55.17,55.26,55.09,55.2,63100.0,44.5344,44.6071,44.4699,44.5586,63100.0
2006-12-27 10:30:00,55.21,55.24,55.11,55.24,41900.0,44.5667,44.5909,44.486,44.5909,41900.0
2006-12-27 11:00:00,55.24,55.3,55.14,55.27,43000.0,44.5909,44.6394,44.5102,44.6152,43000.0
2006-12-27 11:30:00,55.26,55.36,55.21,55.34,30400.0,44.6071,44.6878,44.5667,44.6717,30400.0
2006-12-27 12:00:00,55.36,55.41,55.28,55.39,46300.0,44.6878,44.7282,44.6232,44.712,46300.0
2006-12-27 12:30:00,55.39,55.41,55.34,55.35,33500.0,44.712,44.7282,44.6717,44.6797,33500.0
2006-12-27 13:00:00,55.36,55.39,55.32,55.34,26100.0,44.6878,44.712,44.6555,44.6717,26100.0
2006-12-27 13:30:00,55.33,55.4,55.31,55.4,23100.0,44.6636,44.7201,44.6474,44.7201,23100.0
2006-12-27 14:00:00,55.42,55.48,55.4,55.43,32800.0,44.7362,44.7847,44.7201,44.7443,32800.0
2006-12-27 14:30:00,55.44,55.46,55.37,55.41,34600.0,44.7524,44.7685,44.6959,44.7282,34600.0
2006-12-27 15:00:00,55.42,55.42,55.3,55.31,44900.0,44.7362,44.7362,44.6394,44.6474,44900.0
2006-12-27 15:30:00,55.31,55.41,55.28,55.41,81200.0,44.6474,44.7282,44.6232,44.7282,81200.0
2006-12-28 09:30:00,55.43,55.44,55.1,55.22,55500.0,44.7443,44.7524,44.4779,44.5748,55500.0
2006-12-28 10:00:00,55.26,55.5,55.15,55.41,93400.0,44.6071,44.8008,44.5183,44.7282,93400.0
2006-12-28 10:30:00,55.39,55.39,55.16,55.17,31300.0,44.712,44.712,44.5264,44.5344,31300.0
2006-12-28 11:00:00,55.16,55.32,55.14,55.28,32100.0,44.5264,44.6555,44.5102,44.6232,32100.0
2006-12-28 11:30:00,55.26,55.26,55.14,55.16,21300.0,44.6071,44.6071,44.5102,44.5264,21300.0
2006-12-28 12:00:00,55.17,55.21,55.12,55.2,24500.0,44.5344,44.5667,44.4941,44.5586,24500.0
2006-12-28 12:30:00,55.2,55.41,55.18,55.31,29500.0,44.5586,44.7282,44.5425,44.6474,29500.0
2006-12-28 13:00:00,55.32,55.34,55.25,55.31,25400.0,44.6555,44.6717,44.599,44.6474,25400.0
2006-12-28 13:30:00,55.32,55.43,55.31,55.39,30500.0,44.6555,44.7443,44.6474,44.712,30500.0
2006-12-28 14:00:00,55.39,55.43,55.3,55.4,29700.0,44.712,44.7443,44.6394,44.7201,29700.0
2006-12-28 14:30:00,55.4,55.5,55.39,55.5,62900.0,44.7201,44.8008,44.712,44.8008,62900.0
2006-12-28 15:00:00,55.5,55.55,55.4,55.41,52300.0,44.8008,44.8412,44.7201,44.7282,52300.0
2006-12-28 15:30:00,55.41,55.48,55.38,55.41,53900.0,44.7282,44.7847,44.7039,44.7282,53900.0
2006-12-29 09:30:00,55.25,55.25,55.14,55.17,40100.0,44.599,44.599,44.5102,44.5344,40100.0
2006-12-29 10:00:00,55.16,55.32,55.16,55.21,34500.0,44.5264,44.6555,44.5264,44.5667,34500.0
2006-12-29 10:30:00,55.22,55.26,55.12,55.14,38600.0,44.5748,44.6071,44.4941,44.5102,38600.0
2006-12-29 11:00:00,55.14,55.14,55.02,55.03,50000.0,44.5102,44.5102,44.4133,44.4214,50000.0
2006-12-29 11:30:00,55.02,55.07,55.02,55.04,49000.0,44.4133,44.4537,44.4133,44.4295,49000.0
2006-12-29 12:00:00,55.04,55.06,54.99,54.99,40800.0,44.4295,44.4456,44.3891,44.3891,40800.0
2006-12-29 12:30:00,54.99,55.0,54.9,54.98,54400.0,44.3891,44.3972,44.3165,44.3811,54400.0
2006-12-29 13:00:00,54.99,55.05,54.98,55.0,33000.0,44.3891,44.4376,44.3811,44.3972,33000.0
2006-12-29 13:30:00,55.0,55.05,54.92,54.92,33000.0,44.3972,44.4376,44.3326,44.3326,33000.0
2006-12-29 14:00:00,54.92,55.04,54.92,55.0,37500.0,44.3326,44.4295,44.3326,44.3972,37500.0
2006-12-29 14:30:00,55.0,55.03,54.94,54.99,46000.0,44.3972,44.4214,44.3488,44.3891,46000.0
2006-12-29 15:00:00,55.0,55.04,54.95,54.97,74700.0,44.3972,44.4295,44.3568,44.373,74700.0
2006-12-29 15:30:00,54.97,55.1,54.97,55.07,191800.0,44.373,44.4779,44.373,44.4537,191800.0
2007-01-03 09:30:00,55.55,55.72,55.3,55.3,157000.0,44.8412,44.9784,44.6394,44.6394,157000.0
2007-01-03 10:00:00,55.32,55.74,55.29,55.71,128700.0,44.6555,44.9945,44.6313,44.9703,128700.0
2007-01-03 10:30:00,55.7,55.75,55.52,55.55,51100.0,44.9623,45.0026,44.817,44.8412,51100.0
2007-01-03 11:00:00,55.54,55.62,55.26,55.35,112000.0,44.8331,44.8977,44.6071,44.6797,112000.0
2007-01-03 11:30:00,55.36,55.39,55.28,55.29,44600.0,44.6878,44.712,44.6232,44.6313,44600.0
2007-01-03 12:00:00,55.28,55.36,55.19,55.23,52800.0,44.6232,44.6878,44.5506,44.5829,52800.0
2007-01-03 12:30:00,55.23,55.3,55.18,55.22,58800.0,44.5829,44.6394,44.5425,44.5748,58800.0
2007-01-03 13:00:00,55.27,55.27,55.08,55.11,76700.0,44.6152,44.6152,44.4618,44.486,76700.0
2007-01-03 13:30:00,55.12,55.16,54.98,55.11,60300.0,44.4941,44.5264,44.3811,44.486,60300.0
2007-01-03 14:00:00,55.08,55.12,54.9,55.0,132100.0,44.4618,44.4941,44.3165,44.3972,132100.0
2007-01-03 14:30:00,55.0,55.05,54.89,54.92,115100.0,44.3972,44.4376,44.3084,44.3326,115100.0
2007-01-03 15:00:00,54.94,55.07,54.9,54.99,103300.0,44.3488,44.4537,44.3165,44.3891,103300.0
2007-01-03 15:30:00,55.0,55.11,54.98,55.04,101200.0,44.3972,44.486,44.3811,44.4295,101200.0
2007-01-04 09:30:00,55.01,55.36,55.01,55.27,64300.0,44.4053,44.6878,44.4053,44.6152,64300.0
2007-01-04 10:00:00,55.31,55.34,55.07,55.17,86600.0,44.6474,44.6717,44.4537,44.5344,86600.0
2007-01-04 10:30:00,55.18,55.38,55.17,55.35,91600.0,44.5425,44.7039,44.5344,44.6797,91600.0
2007-01-04 11:00:00,55.36,55.41,55.19,55.23,66700.0,44.6878,44.7282,44.5506,44.5829,66700.0
2007-01-04 11:30:00,55.22,55.39,55.21,55.31,69900.0,44.5748,44.712,44.5667,44.6474,69900.0
2007-01-04 12:00:00,55.32,55.38,55.29,55.34,70500.0,44.6555,44.7039,44.6313,44.6717,70500.0
2007-01-04 12:30:00,55.34,55.4,55.33,55.38,59800.0,44.6717,44.7201,44.6636,44.7039,59800.0
2007-01-04 13:00:00,55.39,55.41,55.19,55.24,94700.0,44.712,44.7282,44.5506,44.5909,94700.0
2007-01-04 13:30:00,55.25,55.25,55.14,55.24,119700.0,44.599,44.599,44.5102,44.5909,119700.0
2007-01-04 14:00:00,55.25,55.35,55.25,55.33,129900.0,44.599,44.6797,44.599,44.6636,129900.0
2007-01-04 14:30:00,55.33,55.35,55.28,55.32,158300.0,44.6636,44.6797,44.6232,44.6555,158300.0
2007-01-04 15:00:00,55.32,55.54,55.31,55.53,83700.0,44.6555,44.8331,44.6474,44.825,83700.0
2007-01-04 15:30:00,55.53,55.69,55.51,55.67,205600.0,44.825,44.9542,44.8089,44.938,205600.0
2007-01-05 09:30:00,55.6,55.66,55.4,55.51,111300.0,44.8815,44.93,44.7201,44.8089,111300.0
2007-01-05 10:00:00,55.51,55.52,55.32,55.46,97800.0,44.8089,44.817,44.6555,44.7685,97800.0
2007-01-05 10:30:00,55.46,55.48,55.38,55.47,80200.0,44.7685,44.7847,44.7039,44.7766,80200.0
2007-01-05 11:00:00,55.45,55.56,55.39,55.51,187500.0,44.7605,44.8492,44.712,44.8089,187500.0
2007-01-05 11:30:00,55.51,55.75,55.48,55.71,108100.0,44.8089,45.0026,44.7847,44.9703,108100.0
2007-01-05 12:00:00,55.71,55.75,55.68,55.74,44300.0,44.9703,45.0026,44.9461,44.9945,44300.0
2007-01-05 12:30:00,55.73,55.93,55.71,55.9,145100.0,44.9865,45.1479,44.9703,45.1237,145100.0
2007-01-05 13:00:00,55.91,55.93,55.83,55.87,100800.0,45.1318,45.1479,45.0672,45.0995,100800.0
2007-01-05 13:30:00,55.85,55.93,55.81,55.86,67100.0,45.0833,45.1479,45.0511,45.0914,67100.0
2007-01-05 14:00:00,55.85,55.91,55.72,55.73,128900.0,45.0833,45.1318,44.9784,44.9865,128900.0
2007-01-05 14:30:00,55.72,55.74,55.56,55.59,229800.0,44.9784,44.9945,44.8492,44.8735,229800.0
2007-01-05 15:00:00,55.6,55.85,55.51,55.83,175800.0,44.8815,45.0833,44.8089,45.0672,175800.0
2007-01-05 15:30:00,55.82,55.93,55.67,55.85,223200.0,45.0591,45.1479,44.938,45.0833,223200.0
2007-01-08 09:30:00,56.13,56.78,55.85,56.24,333300.0,45.3094,45.8341,45.0833,45.3982,333300.0
2007-01-08 10:00:00,56.28,56.47,56.17,56.26,240100.0,45.4304,45.5838,45.3417,45.4143,240100.0
2007-01-08 10:30:00,56.25,56.32,55.96,55.96,170400.0,45.4062,45.4627,45.1721,45.1721,170400.0
2007-01-08 11:00:00,55.95,56.25,55.91,56.18,133200.0,45.1641,45.4062,45.1318,45.3497,133200.0
2007-01-08 11:30:00,56.18,56.22,56.03,56.06,84600.0,45.3497,45.382,45.2286,45.2529,84600.0
2007-01-08 12:00:00,56.05,56.09,55.96,55.97,87800.0,45.2448,45.2771,45.1721,45.1802,87800.0
2007-01-08 12:30:00,55.99,56.13,55.94,56.07,80900.0,45.1964,45.3094,45.156,45.2609,80900.0
2007-01-08 13:00:00,56.08,56.1,56.01,56.05,44400.0,45.269,45.2851,45.2125,45.2448,44400.0
2007-01-08 13:30:00,56.06,56.24,56.06,56.15,70800.0,45.2529,45.3982,45.2529,45.3255,70800.0
2007-01-08 14:00:00,56.13,56.15,56.07,56.1,61200.0,45.3094,45.3255,45.2609,45.2851,61200.0
2007-01-08 14:30:00,56.1,56.1,55.95,55.96,74500.0,45.2851,45.2851,45.1641,45.1721,74500.0
2007-01-08 15:00:00,55.96,56.14,55.93,56.03,102000.0,45.1721,45.3174,45.1479,45.2286,102000.0
2007-01-08 15:30:00,56.05,56.14,55.97,56.08,139000.0,45.2448,45.3174,45.1802,45.269,139000.0
2007-01-09 09:30:00,56.33,56.5,56.21,56.48,168800.0,45.4708,45.608,45.3739,45.5919,168800.0
2007-01-09 10:00:00,56.48,56.7,56.36,56.69,136100.0,45.5919,45.7695,45.495,45.7614,136100.0
2007-01-09 10:30:00,56.7,56.81,56.65,56.75,112600.0,45.7695,45.8583,45.7291,45.8098,112600.0
2007-01-09 11:00:00,56.75,56.78,56.56,56.56,150400.0,45.8098,45.8341,45.6565,45.6565,150400.0
2007-01-09 11:30:00,56.58,56.68,56.5,56.68,69800.0,45.6726,45.7533,45.608,45.7533,69800.0
2007-01-09 12:00:00,56.66,56.66,56.45,56.5,63300.0,45.7372,45.7372,45.5677,45.608,63300.0
2007-01-09 12:30:00,56.47,56.54,56.35,56.45,56100.0,45.5838,45.6403,45.487,45.5677,56100.0
2007-01-09 13:00:00,56.45,56.49,56.41,56.47,45100.0,45.5677,45.6,45.5354,45.5838,45100.0
2007-01-09 13:30:00,56.46,56.6,56.45,56.52,50900.0,45.5757,45.6888,45.5677,45.6242,50900.0
2007-01-09 14:00:00,56.52,56.71,56.52,56.66,156400.0,45.6242,45.7776,45.6242,45.7372,156400.0
2007-01-09 14:30:00,56.66,56.89,56.63,56.83,104800.0,45.7372,45.9229,45.713,45.8744,104800.0
2007-01-09 15:00:00,56.83,56.89,56.79,56.86,138000.0,45.8744,45.9229,45.8421,45.8986,138000.0
2007-01-09 15:30:00,56.86,56.96,56.85,56.89,246300.0,45.8986,45.9794,45.8906,45.9229,246300.0
2007-01-10 09:30:00,56.83,56.85,56.3,56.8,191700.0,45.8744,45.8906,45.4466,45.8502,191700.0
2007-01-10 10:00:00,56.79,57.05,56.63,56.73,259100.0,45.8421,46.052,45.713,45.7937,259100.0
2007-01-10 10:30:00,56.71,57.07,56.68,56.99,138400.0,45.7776,46.0682,45.7533,46.0036,138400.0
2007-01-10 11:00:00,57.0,57.1,56.96,57.1,84600.0,46.0116,46.0924,45.9794,46.0924,84600.0
2007-01-10 11:30:00,57.11,57.29,57.09,57.23,110100.0,46.1004,46.2457,46.0843,46.1973,110100.0
2007-01-10 12:00:00,57.22,57.36,57.21,57.27,129800.0,46.1892,46.3022,46.1812,46.2296,129800.0
2007-01-10 12:30:00,57.29,57.37,57.15,57.33,102600.0,46.2457,46.3103,46.1327,46.278,102600.0
2007-01-10 13:00:00,57.32,57.37,57.28,57.34,106800.0,46.27,46.3103,46.2377,46.2861,106800.0
2007-01-10 13:30:00,57.34,57.51,57.28,57.35,153200.0,46.2861,46.4233,46.2377,46.2942,153200.0
2007-01-10 14:00:00,57.35,57.51,57.28,57.39,182500.0,46.2942,46.4233,46.2377,46.3265,182500.0
2007-01-10 14:30:00,57.41,57.54,57.35,57.4,96500.0,46.3426,46.4475,46.2942,46.3345,96500.0
2007-01-10 15:00:00,57.4,57.53,57.35,57.51,149700.0,46.3345,46.4395,46.2942,46.4233,149700.0
2007-01-10 15:30:00,57.5,57.62,57.49,57.62,220900.0,46.4153,46.5121,46.4072,46.5121,220900.0
2007-01-11 09:30:00,57.64,58.32,57.63,58.15,192200.0,46.5283,47.0772,46.5202,46.94,192200.0
2007-01-11 10:00:00,58.16,58.36,58.14,58.3,246900.0,46.948,47.1095,46.9319,47.061,246900.0
2007-01-11 10:30:00,58.32,58.53,58.28,58.45,287500.0,47.0772,47.2467,47.0449,47.1821,287500.0
2007-01-11 11:00:00,58.47,58.52,58.42,58.5,166100.0,47.1983,47.2386,47.1579,47.2225,166100.0
2007-01-11 11:30:00,58.51,58.72,58.48,58.71,137600.0,47.2306,47.4001,47.2063,47.392,137600.0
2007-01-11 12:00:00,58.7,58.7,58.48,58.53,130700.0,47.3839,47.3839,47.2063,47.2467,130700.0
2007-01-11 12:30:00,58.54,58.69,58.5,58.66,918900.0,47.2548,47.3759,47.2225,47.3516,918900.0
2007-01-11 13:00:00,58.66,58.71,58.62,58.66,65300.0,47.3516,47.392,47.3193,47.3516,65300.0
2007-01-11 13:30:00,58.67,58.71,58.57,58.62,124200.0,47.3597,47.392,47.279,47.3193,124200.0
2007-01-11 14:00:00,58.64,58.79,58.59,58.76,120900.0,47.3355,47.4566,47.2951,47.4324,120900.0
2007-01-11 14:30:00,58.76,58.86,58.74,58.81,84900.0,47.4324,47.5131,47.4162,47.4727,84900.0
2007-01-11 15:00:00,58.8,59.02,58.75,58.89,305800.0,47.4646,47.6422,47.4243,47.5373,305800.0
2007-01-11 15:30:00,58.91,58.99,58.82,58.96,290500.0,47.5534,47.618,47.4808,47.5938,290500.0
2007-01-12 09:30:00,59.0,59.19,58.9,59.12,216100.0,47.6261,47.7795,47.5454,47.723,216100.0
2007-01-12 10:00:00,59.12,59.2,59.05,59.06,541700.0,47.723,47.7875,47.6665,47.6745,541700.0
2007-01-12 10:30:00,59.08,59.22,59.03,59.19,649200.0,47.6907,47.8037,47.6503,47.7795,649200.0
2007-01-12 11:00:00,59.21,59.24,59.03,59.16,306800.0,47.7956,47.8198,47.6503,47.7552,306800.0
2007-01-12 11:30:00,59.16,59.34,59.1,59.14,562600.0,47.7552,47.9005,47.7068,47.7391,562600.0
2007-01-12 12:00:00,59.13,59.16,58.69,58.89,544300.0,47.731,47.7552,47.3759,47.5373,544300.0
2007-01-12 12:30:00,58.87,58.9,58.69,58.75,87100.0,47.5212,47.5454,47.3759,47.4243,87100.0
2007-01-12 13:00:00,58.75,58.8,58.65,58.73,72200.0,47.4243,47.4646,47.3436,47.4081,72200.0
2007-01-12 13:30:00,58.74,58.74,58.56,58.65,65800.0,47.4162,47.4162,47.2709,47.3436,65800.0
2007-01-12 14:00:00,58.64,58.7,58.48,58.49,125300.0,47.3355,47.3839,47.2063,47.2144,125300.0
2007-01-12 14:30:00,58.49,58.62,58.43,58.53,160700.0,47.2144,47.3193,47.166,47.2467,160700.0
2007-01-12 15:00:00,58.54,58.65,58.52,58.58,81300.0,47.2548,47.3436,47.2386,47.2871,81300.0
2007-01-12 15:30:00,58.6,58.79,58.58,58.76,207100.0,47.3032,47.4566,47.2871,47.4324,207100.0
2007-01-16 09:30:00,58.51,58.9,58.5,58.73,208200.0,47.2306,47.5454,47.2225,47.4081,208200.0
2007-01-16 10:00:00,58.73,58.84,58.67,58.82,413700.0,47.4081,47.4969,47.3597,47.4808,413700.0
2007-01-16 10:30:00,58.83,59.0,58.81,58.91,118400.0,47.4889,47.6261,47.4727,47.5534,118400.0
2007-01-16 11:00:00,58.92,59.0,58.71,58.78,192000.0,47.5615,47.6261,47.392,47.4485,192000.0
2007-01-16 11:30:00,58.79,58.8,58.56,58.62,83800.0,47.4566,47.4646,47.2709,47.3193,83800.0
2007-01-16 12:00:00,58.63,58.69,58.6,58.64,133600.0,47.3274,47.3759,47.3032,47.3355,133600.0
2007-01-16 12:30:00,58.64,58.71,58.57,58.68,128700.0,47.3355,47.392,47.279,47.3678,128700.0
2007-01-16 13:00:00,58.68,58.77,58.63,58.74,116600.0,47.3678,47.4404,47.3274,47.4162,116600.0
2007-01-16 13:30:00,58.74,58.74,58.59,58.7,84000.0,47.4162,47.4162,47.2951,47.3839,84000.0
2007-01-16 14:00:00,58.71,58.78,58.65,58.77,135400.0,47.392,47.4485,47.3436,47.4404,135400.0
2007-01-16 14:30:00,58.78,58.84,58.7,58.73,69500.0,47.4485,47.4969,47.3839,47.4081,69500.0
2007-01-16 15:00:00,58.75,58.85,58.68,58.72,103900.0,47.4243,47.505,47.3678,47.4001,103900.0
2007-01-16 15:30:00,58.71,58.75,58.66,58.71,135000.0,47.392,47.4243,47.3516,47.392,135000.0
2007-01-17 09:30:00,58.85,58.85,58.54,58.71,161900.0,47.505,47.505,47.2548,47.392,161900.0
2007-01-17 10:00:00,58.7,58.75,58.53,58.68,311500.0,47.3839,47.4243,47.2467,47.3678,311500.0
2007-01-17 10:30:00,58.65,58.76,58.57,58.7,73900.0,47.3436,47.4324,47.279,47.3839,73900.0
2007-01-17 11:00:00,58.7,58.86,58.7,58.74,75300.0,47.3839,47.5131,47.3839,47.4162,75300.0
2007-01-17 11:30:00,58.73,58.75,58.6,58.73,65400.0,47.4081,47.4243,47.3032,47.4081,65400.0
2007-01-17 12:00:00,58.71,58.93,58.64,58.88,122900.0,47.392,47.5696,47.3355,47.5292,122900.0
2007-01-17 12:30:00,58.88,58.9,58.85,58.9,55700.0,47.5292,47.5454,47.505,47.5454,55700.0
2007-01-17 13:00:00,58.9,58.9,58.82,58.89,229600.0,47.5454,47.5454,47.4808,47.5373,229600.0
2007-01-17 13:30:00,58.89,58.9,58.84,58.9,51700.0,47.5373,47.5454,47.4969,47.5454,51700.0
2007-01-17 14:00:00,58.88,58.96,58.71,58.75,123400.0,47.5292,47.5938,47.392,47.4243,123400.0
2007-01-17 14:30:00,58.73,58.75,58.57,58.68,87600.0,47.4081,47.4243,47.279,47.3678,87600.0
2007-01-17 15:00:00,58.68,58.69,58.46,58.49,175700.0,47.3678,47.3759,47.1902,47.2144,175700.0
2007-01-17 15:30:00,58.49,58.58,58.47,58.5,264600.0,47.2144,47.2871,47.1983,47.2225,264600.0
2007-01-18 09:30:00,58.73,58.83,58.47,58.57,201100.0,47.4081,47.4889,47.1983,47.279,201100.0
2007-01-18 10:00:00,58.57,58.6,58.43,58.59,142400.0,47.279,47.3032,47.166,47.2951,142400.0
2007-01-18 10:30:00,58.56,58.6,58.49,58.59,111900.0,47.2709,47.3032,47.2144,47.2951,111900.0
2007-01-18 11:00:00,58.6,58.78,58.6,58.78,126100.0,47.3032,47.4485,47.3032,47.4485,126100.0
2007-01-18 11:30:00,58.78,58.87,55.86,58.79,120600.0,47.4485,47.5212,45.0914,47.4566,120600.0
2007-01-18 12:00:00,58.82,58.91,58.81,58.87,161100.0,47.4808,47.5534,47.4727,47.5212,161100.0
2007-01-18 12:30:00,58.87,59.09,58.85,59.0,135100.0,47.5212,47.6987,47.505,47.6261,135100.0
2007-01-18 13:00:00,59.02,59.12,58.97,59.04,85800.0,47.6422,47.723,47.6019,47.6584,85800.0
2007-01-18 13:30:00,59.02,59.18,59.02,59.07,61200.0,47.6422,47.7714,47.6422,47.6826,61200.0
2007-01-18 14:00:00,59.07,59.1,58.8,59.05,699600.0,47.6826,47.7068,47.4646,47.6665,699600.0
2007-01-18 14:30:00,59.07,59.17,59.04,59.11,75400.0,47.6826,47.7633,47.6584,47.7149,75400.0
2007-01-18 15:00:00,59.1,59.11,58.92,59.1,116100.0,47.7068,47.7149,47.5615,47.7068,116100.0
2007-01-18 15:30:00,59.1,59.12,59.0,59.05,87800.0,47.7068,47.723,47.6261,47.6665,87800.0
2007-01-19 09:30:00,58.8,59.0,58.22,58.25,339700.0,47.4646,47.6261,46.9965,47.0207,339700.0
2007-01-19 10:00:00,58.25,58.41,58.04,58.2,225100.0,47.0207,47.1498,46.8512,46.9803,225100.0
2007-01-19 10:30:00,58.2,58.26,58.12,58.17,254000.0,46.9803,47.0287,46.9157,46.9561,254000.0
2007-01-19 11:00:00,58.2,58.28,58.08,58.14,149100.0,46.9803,47.0449,46.8834,46.9319,149100.0
2007-01-19 11:30:00,58.13,58.17,58.02,58.09,79700.0,46.9238,46.9561,46.835,46.8915,79700.0
2007-01-19 12:00:00,58.1,58.35,58.05,58.34,109000.0,46.8996,47.1014,46.8592,47.0933,109000.0
2007-01-19 12:30:00,58.35,58.48,58.32,58.37,74900.0,47.1014,47.2063,47.0772,47.1175,74900.0
2007-01-19 13:00:00,58.35,58.59,58.32,58.55,133600.0,47.1014,47.2951,47.0772,47.2628,133600.0
2007-01-19 13:30:00,58.56,58.59,58.43,58.51,64000.0,47.2709,47.2951,47.166,47.2306,64000.0
2007-01-19 14:00:00,58.51,58.69,58.5,58.66,67700.0,47.2306,47.3759,47.2225,47.3516,67700.0
2007-01-19 14:30:00,58.66,58.79,58.65,58.74,81600.0,47.3516,47.4566,47.3436,47.4162,81600.0
2007-01-19 15:00:00,58.73,58.95,58.7,58.94,95100.0,47.4081,47.5857,47.3839,47.5777,95100.0
2007-01-19 15:30:00,58.93,59.0,58.85,59.0,157400.0,47.5696,47.6261,47.505,47.6261,157400.0
2007-01-22 09:30:00,59.0,59.01,58.81,58.93,138500.0,47.6261,47.6342,47.4727,47.5696,138500.0
2007-01-22 10:00:00,58.88,58.89,58.45,58.58,113900.0,47.5292,47.5373,47.1821,47.2871,113900.0
2007-01-22 10:30:00,58.58,58.58,58.26,58.44,103200.0,47.2871,47.2871,47.0287,47.174,103200.0
2007-01-22 11:00:00,58.45,58.72,58.4,58.52,83800.0,47.1821,47.4001,47.1418,47.2386,83800.0
2007-01-22 11:30:00,58.5,58.72,58.47,58.55,37200.0,47.2225,47.4001,47.1983,47.2628,37200.0
2007-01-22 12:00:00,58.55,58.64,58.39,58.51,45400.0,47.2628,47.3355,47.1337,47.2306,45400.0
2007-01-22 12:30:00,58.49,58.53,58.41,58.45,72100.0,47.2144,47.2467,47.1498,47.1821,72100.0
2007-01-22 13:00:00,58.45,58.59,58.41,58.52,74800.0,47.1821,47.2951,47.1498,47.2386,74800.0
2007-01-22 13:30:00,58.54,58.55,58.4,58.45,54100.0,47.2548,47.2628,47.1418,47.1821,54100.0
2007-01-22 14:00:00,58.47,58.55,58.44,58.49,56900.0,47.1983,47.2628,47.174,47.2144,56900.0
2007-01-22 14:30:00,58.48,58.59,58.44,58.58,41800.0,47.2063,47.2951,47.174,47.2871,41800.0
2007-01-22 15:00:00,58.58,58.67,58.5,58.52,72600.0,47.2871,47.3597,47.2225,47.2386,72600.0
2007-01-22 15:30:00,58.51,58.57,58.26,58.26,232900.0,47.2306,47.279,47.0287,47.0287,232900.0
2007-01-23 09:30:00,58.1,58.25,57.66,58.05,204000.0,46.8996,47.0207,46.5444,46.8592,204000.0
2007-01-23 10:00:00,58.02,58.26,58.0,58.23,100900.0,46.835,47.0287,46.8189,47.0045,100900.0
2007-01-23 10:30:00,58.23,58.38,58.04,58.26,176500.0,47.0045,47.1256,46.8512,47.0287,176500.0
2007-01-23 11:00:00,58.25,58.35,58.14,58.25,120300.0,47.0207,47.1014,46.9319,47.0207,120300.0
2007-01-23 11:30:00,58.28,58.31,58.23,58.31,35600.0,47.0449,47.0691,47.0045,47.0691,35600.0
2007-01-23 12:00:00,58.31,58.34,58.23,58.33,44700.0,47.0691,47.0933,47.0045,47.0853,44700.0
2007-01-23 12:30:00,58.33,58.34,58.21,58.29,65800.0,47.0853,47.0933,46.9884,47.053,65800.0
2007-01-23 13:00:00,58.27,58.3,58.14,58.23,86800.0,47.0368,47.061,46.9319,47.0045,86800.0
2007-01-23 13:30:00,58.21,58.23,58.12,58.19,70200.0,46.9884,47.0045,46.9157,46.9722,70200.0
2007-01-23 14:00:00,58.19,58.22,58.1,58.2,58100.0,46.9722,46.9965,46.8996,46.9803,58100.0
2007-01-23 14:30:00,58.19,58.22,58.06,58.21,39200.0,46.9722,46.9965,46.8673,46.9884,39200.0
2007-01-23 15:00:00,58.19,58.32,58.11,58.31,82400.0,46.9722,47.0772,46.9077,47.0691,82400.0
2007-01-23 15:30:00,58.3,58.32,58.17,58.3,73100.0,47.061,47.0772,46.9561,47.061,73100.0
2007-01-24 09:30:00,58.05,58.31,57.99,58.11,172700.0,46.8592,47.0691,46.8108,46.9077,172700.0
2007-01-24 10:00:00,58.1,58.14,57.93,57.96,94900.0,46.8996,46.9319,46.7624,46.7866,94900.0
2007-01-24 10:30:00,57.96,58.08,57.89,57.95,110600.0,46.7866,46.8834,46.7301,46.7785,110600.0
2007-01-24 11:00:00,57.95,58.1,57.85,57.98,58700.0,46.7785,46.8996,46.6978,46.8027,58700.0
2007-01-24 11:30:00,57.96,58.32,57.95,58.3,50600.0,46.7866,47.0772,46.7785,47.061,50600.0
2007-01-24 12:00:00,58.28,58.49,58.28,58.48,36900.0,47.0449,47.2144,47.0449,47.2063,36900.0
2007-01-24 12:30:00,58.49,58.55,58.39,58.5,81200.0,47.2144,47.2628,47.1337,47.2225,81200.0
2007-01-24 13:00:00,58.5,58.58,58.45,58.55,71700.0,47.2225,47.2871,47.1821,47.2628,71700.0
2007-01-24 13:30:00,58.56,58.79,58.49,58.75,70700.0,47.2709,47.4566,47.2144,47.4243,70700.0
2007-01-24 14:00:00,58.75,58.8,58.67,58.7,134700.0,47.4243,47.4646,47.3597,47.3839,134700.0
2007-01-24 14:30:00,58.73,58.86,58.69,58.71,97400.0,47.4081,47.5131,47.3759,47.392,97400.0
2007-01-24 15:00:00,58.69,58.82,58.67,58.75,82400.0,47.3759,47.4808,47.3597,47.4243,82400.0
2007-01-24 15:30:00,58.73,58.85,58.69,58.81,95300.0,47.4081,47.505,47.3759,47.4727,95300.0
2007-01-25 09:30:00,58.62,58.77,58.42,58.47,96400.0,47.3193,47.4404,47.1579,47.1983,96400.0
2007-01-25 10:00:00,58.45,58.48,58.35,58.45,37400.0,47.1821,47.2063,47.1014,47.1821,37400.0
2007-01-25 10:30:00,58.47,58.55,58.35,58.52,77200.0,47.1983,47.2628,47.1014,47.2386,77200.0
2007-01-25 11:00:00,58.51,58.67,58.51,58.61,42000.0,47.2306,47.3597,47.2306,47.3113,42000.0
2007-01-25 11:30:00,58.61,58.72,58.32,58.32,71900.0,47.3113,47.4001,47.0772,47.0772,71900.0
2007-01-25 12:00:00,58.34,58.34,58.12,58.21,65400.0,47.0933,47.0933,46.9157,46.9884,65400.0
2007-01-25 12:30:00,58.23,58.44,58.23,58.43,183400.0,47.0045,47.174,47.0045,47.166,183400.0
2007-01-25 13:00:00,58.44,58.55,58.4,58.52,58800.0,47.174,47.2628,47.1418,47.2386,58800.0
2007-01-25 13:30:00,58.51,58.57,58.38,58.5,103900.0,47.2306,47.279,47.1256,47.2225,103900.0
2007-01-25 14:00:00,58.52,58.58,58.5,58.56,83700.0,47.2386,47.2871,47.2225,47.2709,83700.0
2007-01-25 14:30:00,58.55,58.76,58.53,58.63,97200.0,47.2628,47.4324,47.2467,47.3274,97200.0
2007-01-25 15:00:00,58.63,58.75,58.57,58.72,127100.0,47.3274,47.4243,47.279,47.4001,127100.0
2007-01-25 15:30:00,58.74,59.12,58.71,58.93,357900.0,47.4162,47.723,47.392,47.5696,357900.0
2007-01-26 09:30:00,59.4,59.8,59.06,59.46,327500.0,47.949,48.2719,47.6745,47.9974,327500.0
2007-01-26 10:00:00,59.47,59.55,59.35,59.46,182500.0,48.0055,48.0701,47.9086,47.9974,182500.0
2007-01-26 10:30:00,59.46,59.6,59.41,59.57,185200.0,47.9974,48.1104,47.9571,48.0862,185200.0
2007-01-26 11:00:00,59.55,59.75,59.5,59.69,149800.0,48.0701,48.2315,48.0297,48.1831,149800.0
2007-01-26 11:30:00,59.7,59.77,59.6,59.66,189200.0,48.1911,48.2476,48.1104,48.1589,189200.0
2007-01-26 12:00:00,59.66,60.0,59.64,59.94,297300.0,48.1589,48.4333,48.1427,48.3849,297300.0
2007-01-26 12:30:00,59.96,60.0,59.89,59.98,178300.0,48.401,48.4333,48.3445,48.4172,178300.0
2007-01-26 13:00:00,59.98,60.0,59.9,59.94,112000.0,48.4172,48.4333,48.3526,48.3849,112000.0
2007-01-26 13:30:00,59.96,60.41,59.94,60.36,258300.0,48.401,48.7643,48.3849,48.7239,258300.0
2007-01-26 14:00:00,60.35,60.6,60.26,60.55,249300.0,48.7158,48.9176,48.6432,48.8773,249300.0
2007-01-26 14:30:00,60.58,60.69,60.48,60.66,253300.0,48.9015,48.9903,48.8208,48.9661,253300.0
2007-01-26 15:00:00,60.66,60.89,60.52,60.8,400600.0,48.9661,49.1517,48.8531,49.0791,400600.0
2007-01-26 15:30:00,60.82,60.95,60.67,60.88,407800.0,49.0952,49.2002,48.9741,49.1437,407800.0
2007-01-29 09:30:00,60.82,61.75,60.72,61.68,318600.0,49.0952,49.8459,49.0145,49.7894,318600.0
2007-01-29 10:00:00,61.69,61.87,61.5,61.54,397400.0,49.7975,49.9428,49.6441,49.6764,397400.0
2007-01-29 10:30:00,61.56,61.75,61.51,61.56,240800.0,49.6926,49.8459,49.6522,49.6926,240800.0
2007-01-29 11:00:00,61.54,62.01,61.53,62.0,253500.0,49.6764,50.0558,49.6684,50.0478,253500.0
2007-01-29 11:30:00,61.99,62.1,61.89,61.93,203700.0,50.0397,50.1285,49.959,49.9912,203700.0
2007-01-29 12:00:00,61.93,61.95,61.8,61.84,158700.0,49.9912,50.0074,49.8863,49.9186,158700.0
2007-01-29 12:30:00,61.85,62.14,61.85,62.03,195200.0,49.9267,50.1608,49.9267,50.072,195200.0
2007-01-29 13:00:00,62.03,62.17,61.88,61.95,169800.0,50.072,50.185,49.9509,50.0074,169800.0
2007-01-29 13:30:00,61.94,62.01,61.68,61.73,189800.0,49.9993,50.0558,49.7894,49.8298,189800.0
2007-01-29 14:00:00,61.72,61.81,61.68,61.71,277200.0,49.8217,49.8944,49.7894,49.8137,277200.0
2007-01-29 14:30:00,61.72,61.75,61.65,61.68,195600.0,49.8217,49.8459,49.7652,49.7894,195600.0
2007-01-29 15:00:00,61.68,61.81,61.64,61.76,223800.0,49.7894,49.8944,49.7572,49.854,223800.0
2007-01-29 15:30:00,61.76,61.94,61.7,61.8,361500.0,49.854,49.9993,49.8056,49.8863,361500.0
2007-01-30 09:30:00,61.01,62.16,61.0,62.1,241500.0,49.2486,50.1769,49.2405,50.1285,241500.0
2007-01-30 10:00:00,62.1,62.3,61.95,61.96,190800.0,50.1285,50.2899,50.0074,50.0155,190800.0
2007-01-30 10:30:00,61.97,62.06,61.69,61.94,246700.0,50.0235,50.0962,49.7975,49.9993,246700.0
2007-01-30 11:00:00,61.96,61.96,61.68,61.71,239600.0,50.0155,50.0155,49.7894,49.8137,239600.0
2007-01-30 11:30:00,61.72,61.75,61.44,61.46,209000.0,49.8217,49.8459,49.5957,49.6119,209000.0
2007-01-30 12:00:00,61.48,61.52,61.17,61.28,175000.0,49.628,49.6603,49.3778,49.4666,175000.0
2007-01-30 12:30:00,61.28,61.51,61.24,61.48,82900.0,49.4666,49.6522,49.4343,49.628,82900.0
2007-01-30 13:00:00,61.49,61.58,61.44,61.56,101600.0,49.6361,49.7087,49.5957,49.6926,101600.0
2007-01-30 13:30:00,61.57,61.86,61.56,61.86,87600.0,49.7006,49.9347,49.6926,49.9347,87600.0
2007-01-30 14:00:00,61.86,61.9,61.64,61.69,82700.0,49.9347,49.967,49.7572,49.7975,82700.0
2007-01-30 14:30:00,61.7,61.79,61.64,61.77,63500.0,49.8056,49.8782,49.7572,49.8621,63500.0
2007-01-30 15:00:00,61.78,61.88,61.67,61.73,124300.0,49.8702,49.9509,49.7814,49.8298,124300.0
2007-01-30 15:30:00,61.7,61.88,61.69,61.85,149200.0,49.8056,49.9509,49.7975,49.9267,149200.0
2007-01-31 09:30:00,61.95,61.95,61.59,61.64,115300.0,50.0074,50.0074,49.7168,49.7572,115300.0
2007-01-31 10:00:00,61.62,62.0,61.34,62.0,129400.0,49.741,50.0478,49.515,50.0478,129400.0
2007-01-31 10:30:00,61.99,62.06,61.66,61.67,133400.0,50.0397,50.0962,49.7733,49.7814,133400.0
2007-01-31 11:00:00,61.67,61.72,61.57,61.61,107800.0,49.7814,49.8217,49.7006,49.7329,107800.0
2007-01-31 11:30:00,61.63,61.81,61.57,61.76,116100.0,49.7491,49.8944,49.7006,49.854,116100.0
2007-01-31 12:00:00,61.75,61.85,61.7,61.83,80700.0,49.8459,49.9267,49.8056,49.9105,80700.0
2007-01-31 12:30:00,61.82,61.97,61.82,61.96,59600.0,49.9025,50.0235,49.9025,50.0155,59600.0
2007-01-31 13:00:00,61.95,62.0,61.86,61.87,43400.0,50.0074,50.0478,49.9347,49.9428,43400.0
2007-01-31 13:30:00,61.86,61.93,61.79,61.92,102300.0,49.9347,49.9912,49.8782,49.9832,102300.0
2007-01-31 14:00:00,61.94,62.28,61.9,62.13,141200.0,49.9993,50.2738,49.967,50.1527,141200.0
2007-01-31 14:30:00,62.15,62.37,62.13,62.19,135700.0,50.1688,50.3464,50.1527,50.2011,135700.0
2007-01-31 15:00:00,62.19,62.24,62.04,62.06,142800.0,50.2011,50.2415,50.08,50.0962,142800.0
2007-01-31 15:30:00,62.05,62.09,61.95,61.95,192600.0,50.0881,50.1204,50.0074,50.0074,192600.0
2007-02-01 09:30:00,63.5,63.5,61.84,62.39,236700.0,51.2586,51.2586,49.9186,50.3626,236700.0
2007-02-01 10:00:00,62.39,62.56,62.09,62.15,157100.0,50.3626,50.4998,50.1204,50.1688,157100.0
2007-02-01 10:30:00,62.13,62.27,62.11,62.14,100900.0,50.1527,50.2657,50.1365,50.1608,100900.0
2007-02-01 11:00:00,62.15,62.25,62.06,62.24,66900.0,50.1688,50.2496,50.0962,50.2415,66900.0
2007-02-01 11:30:00,62.24,62.49,62.19,62.45,110100.0,50.2415,50.4433,50.2011,50.411,110100.0
2007-02-01 12:00:00,62.44,62.6,62.38,62.59,131600.0,50.4029,50.5321,50.3545,50.524,131600.0
2007-02-01 12:30:00,62.58,62.58,62.4,62.55,120900.0,50.5159,50.5159,50.3706,50.4917,120900.0
2007-02-01 13:00:00,62.56,62.75,62.51,62.69,131100.0,50.4998,50.6532,50.4594,50.6047,131100.0
2007-02-01 13:30:00,62.69,62.72,62.5,62.53,60100.0,50.6047,50.629,50.4514,50.4756,60100.0
2007-02-01 14:00:00,62.54,62.58,62.41,62.53,75300.0,50.4837,50.5159,50.3787,50.4756,75300.0
2007-02-01 14:30:00,62.53,62.57,62.47,62.55,78600.0,50.4756,50.5079,50.4271,50.4917,78600.0
2007-02-01 15:00:00,62.56,62.66,62.44,62.5,139800.0,50.4998,50.5805,50.4029,50.4514,139800.0
2007-02-01 15:30:00,62.5,62.51,62.39,62.4,241000.0,50.4514,50.4594,50.3626,50.3706,241000.0
2007-02-02 09:30:00,62.66,62.87,62.16,62.33,196000.0,50.5805,50.75,50.1769,50.3141,196000.0
2007-02-02 10:00:00,62.3,62.75,62.29,62.74,95700.0,50.2899,50.6532,50.2818,50.6451,95700.0
2007-02-02 10:30:00,62.75,62.84,62.68,62.83,86300.0,50.6532,50.7258,50.5967,50.7177,86300.0
2007-02-02 11:00:00,62.83,62.83,62.67,62.69,53800.0,50.7177,50.7177,50.5886,50.6047,53800.0
2007-02-02 11:30:00,62.7,62.82,62.65,62.73,64700.0,50.6128,50.7097,50.5724,50.637,64700.0
2007-02-02 12:00:00,62.75,62.77,62.61,62.62,51400.0,50.6532,50.6693,50.5402,50.5482,51400.0
2007-02-02 12:30:00,62.64,62.75,62.64,62.71,51800.0,50.5644,50.6532,50.5644,50.6209,51800.0
2007-02-02 13:00:00,62.75,62.79,62.65,62.66,50100.0,50.6532,50.6855,50.5724,50.5805,50100.0
2007-02-02 13:30:00,62.67,62.78,62.64,62.78,82700.0,50.5886,50.6774,50.5644,50.6774,82700.0
2007-02-02 14:00:00,62.76,62.82,62.52,62.53,67700.0,50.6612,50.7097,50.4675,50.4756,67700.0
2007-02-02 14:30:00,62.54,62.62,62.45,62.54,71000.0,50.4837,50.5482,50.411,50.4837,71000.0
2007-02-02 15:00:00,62.54,62.6,62.5,62.51,61900.0,50.4837,50.5321,50.4514,50.4594,61900.0
2007-02-02 15:30:00,62.51,62.55,62.41,62.49,114800.0,50.4594,50.4917,50.3787,50.4433,114800.0
2007-02-05 09:30:00,62.21,62.36,62.05,62.23,123300.0,50.2173,50.3384,50.0881,50.2334,123300.0
2007-02-05 10:00:00,62.23,62.39,62.12,62.29,65500.0,50.2334,50.3626,50.1446,50.2818,65500.0
2007-02-05 10:30:00,62.28,62.5,62.27,62.5,66200.0,50.2738,50.4514,50.2657,50.4514,66200.0
2007-02-05 11:00:00,62.5,62.51,62.39,62.39,59000.0,50.4514,50.4594,50.3626,50.3626,59000.0
2007-02-05 11:30:00,62.4,62.5,62.39,62.48,36200.0,50.3706,50.4514,50.3626,50.4352,36200.0
2007-02-05 12:00:00,62.49,62.55,62.41,62.55,49900.0,50.4433,50.4917,50.3787,50.4917,49900.0
2007-02-05 12:30:00,62.53,62.61,62.53,62.56,34000.0,50.4756,50.5402,50.4756,50.4998,34000.0
2007-02-05 13:00:00,62.59,62.65,62.55,62.58,49900.0,50.524,50.5724,50.4917,50.5159,49900.0
2007-02-05 13:30:00,62.58,62.58,62.4,62.44,60200.0,50.5159,50.5159,50.3706,50.4029,60200.0
2007-02-05 14:00:00,62.44,62.52,62.43,62.49,48800.0,50.4029,50.4675,50.3949,50.4433,48800.0
2007-02-05 14:30:00,62.5,62.51,62.45,62.48,56700.0,50.4514,50.4594,50.411,50.4352,56700.0
2007-02-05 15:00:00,62.48,62.61,62.45,62.59,75900.0,50.4352,50.5402,50.411,50.524,75900.0
2007-02-05 15:30:00,62.57,62.59,62.19,62.41,127900.0,50.5079,50.524,50.2011,50.3787,127900.0
2007-02-06 09:30:00,62.49,62.53,62.38,62.46,63000.0,50.4433,50.4756,50.3545,50.4191,63000.0
2007-02-06 10:00:00,62.46,62.54,62.25,62.27,66200.0,50.4191,50.4837,50.2496,50.2657,66200.0
2007-02-06 10:30:00,62.27,62.4,62.25,62.34,62800.0,50.2657,50.3706,50.2496,50.3222,62800.0
2007-02-06 11:00:00,62.35,62.38,62.23,62.29,89500.0,50.3303,50.3545,50.2334,50.2818,89500.0
2007-02-06 11:30:00,62.28,62.32,62.18,62.22,44500.0,50.2738,50.3061,50.1931,50.2253,44500.0
2007-02-06 12:00:00,62.19,62.28,62.14,62.18,45100.0,50.2011,50.2738,50.1608,50.1931,45100.0
2007-02-06 12:30:00,62.18,62.19,61.96,62.09,103100.0,50.1931,50.2011,50.0155,50.1204,103100.0
2007-02-06 13:00:00,62.09,62.21,62.07,62.19,75200.0,50.1204,50.2173,50.1043,50.2011,75200.0
2007-02-06 13:30:00,62.19,62.2,62.09,62.17,50800.0,50.2011,50.2092,50.1204,50.185,50800.0
2007-02-06 14:00:00,62.16,62.19,62.08,62.1,96800.0,50.1769,50.2011,50.1123,50.1285,96800.0
2007-02-06 14:30:00,62.09,62.12,62.0,62.08,121300.0,50.1204,50.1446,50.0478,50.1123,121300.0
2007-02-06 15:00:00,62.09,62.12,61.97,61.98,126300.0,50.1204,50.1446,50.0235,50.0316,126300.0
2007-02-06 15:30:00,61.98,62.03,61.95,61.97,233700.0,50.0316,50.072,50.0074,50.0235,233700.0
2007-02-07 09:30:00,62.15,62.15,61.72,61.82,234300.0,50.1688,50.1688,49.8217,49.9025,234300.0
2007-02-07 10:00:00,61.81,61.96,61.7,61.79,171300.0,49.8944,50.0155,49.8056,49.8782,171300.0
2007-02-07 10:30:00,61.79,61.87,61.73,61.83,163400.0,49.8782,49.9428,49.8298,49.9105,163400.0
2007-02-07 11:00:00,61.85,62.04,61.81,62.0,121800.0,49.9267,50.08,49.8944,50.0478,121800.0
2007-02-07 11:30:00,61.99,62.12,61.96,62.12,186900.0,50.0397,50.1446,50.0155,50.1446,186900.0
2007-02-07 12:00:00,62.1,62.15,62.02,62.09,97500.0,50.1285,50.1688,50.0639,50.1204,97500.0
2007-02-07 12:30:00,62.09,62.17,62.02,62.16,114400.0,50.1204,50.185,50.0639,50.1769,114400.0
2007-02-07 13:00:00,62.17,62.19,62.07,62.19,138100.0,50.185,50.2011,50.1043,50.2011,138100.0
2007-02-07 13:30:00,62.19,62.42,62.17,62.38,122200.0,50.2011,50.3868,50.185,50.3545,122200.0
2007-02-07 14:00:00,62.38,62.38,62.2,62.26,60800.0,50.3545,50.3545,50.2092,50.2576,60800.0
2007-02-07 14:30:00,62.27,62.28,62.16,62.23,126900.0,50.2657,50.2738,50.1769,50.2334,126900.0
2007-02-07 15:00:00,62.24,62.32,62.22,62.28,62500.0,50.2415,50.3061,50.2253,50.2738,62500.0
2007-02-07 15:30:00,62.27,62.42,62.24,62.4,115400.0,50.2657,50.3868,50.2415,50.3706,115400.0
2007-02-08 09:30:00,62.4,62.5,61.72,61.78,187300.0,50.3706,50.4514,49.8217,49.8702,187300.0
2007-02-08 10:00:00,61.77,62.49,61.77,62.45,105600.0,49.8621,50.4433,49.8621,50.411,105600.0
2007-02-08 10:30:00,62.46,62.48,62.37,62.44,57300.0,50.4191,50.4352,50.3464,50.4029,57300.0
2007-02-08 11:00:00,62.44,62.47,62.25,62.45,89800.0,50.4029,50.4271,50.2496,50.411,89800.0
2007-02-08 11:30:00,62.45,62.5,62.29,62.43,84300.0,50.411,50.4514,50.2818,50.3949,84300.0
2007-02-08 12:00:00,62.44,62.83,62.4,62.74,146000.0,50.4029,50.7177,50.3706,50.6451,146000.0
2007-02-08 12:30:00,62.74,62.88,62.67,62.67,102900.0,50.6451,50.7581,50.5886,50.5886,102900.0
2007-02-08 13:00:00,62.68,62.96,62.67,62.89,77400.0,50.5967,50.8227,50.5886,50.7662,77400.0
2007-02-08 13:30:00,62.89,62.97,62.74,62.75,95500.0,50.7662,50.8308,50.6451,50.6532,95500.0
2007-02-08 14:00:00,62.73,62.75,62.55,62.62,70300.0,50.637,50.6532,50.4917,50.5482,70300.0
2007-02-08 14:30:00,62.64,62.84,62.58,62.75,73700.0,50.5644,50.7258,50.5159,50.6532,73700.0
2007-02-08 15:00:00,62.77,62.77,62.51,62.51,128100.0,50.6693,50.6693,50.4594,50.4594,128100.0
2007-02-08 15:30:00,62.52,62.54,62.39,62.53,119200.0,50.4675,50.4837,50.3626,50.4756,119200.0
2007-02-09 09:30:00,62.34,62.81,62.24,62.68,93900.0,50.3222,50.7016,50.2415,50.5967,93900.0
2007-02-09 10:00:00,62.68,62.76,62.35,62.37,108400.0,50.5967,50.6612,50.3303,50.3464,108400.0
2007-02-09 10:30:00,62.37,62.45,62.28,62.31,39900.0,50.3464,50.411,50.2738,50.298,39900.0
2007-02-09 11:00:00,62.31,62.31,62.25,62.26,43300.0,50.298,50.298,50.2496,50.2576,43300.0
2007-02-09 11:30:00,62.27,62.29,62.18,62.28,48100.0,50.2657,50.2818,50.1931,50.2738,48100.0
2007-02-09 12:00:00,62.25,62.41,62.23,62.3,96500.0,50.2496,50.3787,50.2334,50.2899,96500.0
2007-02-09 12:30:00,62.31,62.33,62.26,62.29,74000.0,50.298,50.3141,50.2576,50.2818,74000.0
2007-02-09 13:00:00,62.29,62.4,62.2,62.35,54600.0,50.2818,50.3706,50.2092,50.3303,54600.0
2007-02-09 13:30:00,62.35,62.41,61.97,61.98,114100.0,50.3303,50.3787,50.0235,50.0316,114100.0
2007-02-09 14:00:00,61.98,62.02,61.86,61.99,59500.0,50.0316,50.0639,49.9347,50.0397,59500.0
2007-02-09 14:30:00,61.99,62.01,61.74,61.8,83300.0,50.0397,50.0558,49.8379,49.8863,83300.0
2007-02-09 15:00:00,61.79,62.14,61.77,62.13,97900.0,49.8782,50.1608,49.8621,50.1527,97900.0
2007-02-09 15:30:00,62.12,62.18,62.1,62.18,88800.0,50.1446,50.1931,50.1285,50.1931,88800.0
2007-02-12 09:30:00,62.21,62.5,61.89,61.97,120900.0,50.2173,50.4514,49.959,50.0235,120900.0
2007-02-12 10:00:00,61.93,62.25,61.93,62.24,37600.0,49.9912,50.2496,49.9912,50.2415,37600.0
2007-02-12 10:30:00,62.24,62.27,62.1,62.13,26100.0,50.2415,50.2657,50.1285,50.1527,26100.0
2007-02-12 11:00:00,62.14,62.25,62.07,62.13,43000.0,50.1608,50.2496,50.1043,50.1527,43000.0
2007-02-12 11:30:00,62.14,62.24,62.08,62.18,36100.0,50.1608,50.2415,50.1123,50.1931,36100.0
2007-02-12 12:00:00,62.15,62.2,62.0,62.04,29300.0,50.1688,50.2092,50.0478,50.08,29300.0
2007-02-12 12:30:00,62.04,62.17,62.03,62.17,37700.0,50.08,50.185,50.072,50.185,37700.0
2007-02-12 13:00:00,62.17,62.22,62.06,62.2,68000.0,50.185,50.2253,50.0962,50.2092,68000.0
2007-02-12 13:30:00,62.19,62.26,62.07,62.11,74900.0,50.2011,50.2576,50.1043,50.1365,74900.0
2007-02-12 14:00:00,62.09,62.13,62.02,62.07,89000.0,50.1204,50.1527,50.0639,50.1043,89000.0
2007-02-12 14:30:00,62.05,62.09,62.0,62.04,45900.0,50.0881,50.1204,50.0478,50.08,45900.0
2007-02-12 15:00:00,62.03,62.07,61.92,62.02,75500.0,50.072,50.1043,49.9832,50.0639,75500.0
2007-02-12 15:30:00,62.0,62.03,61.9,62.01,79500.0,50.0478,50.072,49.967,50.0558,79500.0
2007-02-13 09:30:00,61.99,62.11,61.9,61.99,98700.0,50.0397,50.1365,49.967,50.0397,98700.0
2007-02-13 10:00:00,62.01,62.29,61.96,62.29,37100.0,50.0558,50.2818,50.0155,50.2818,37100.0
2007-02-13 10:30:00,62.26,62.38,62.16,62.19,89600.0,50.2576,50.3545,50.1769,50.2011,89600.0
2007-02-13 11:00:00,62.16,62.19,62.05,62.16,52800.0,50.1769,50.2011,50.0881,50.1769,52800.0
2007-02-13 11:30:00,62.16,62.42,62.16,62.33,76700.0,50.1769,50.3868,50.1769,50.3141,76700.0
2007-02-13 12:00:00,62.33,62.36,62.12,62.12,112300.0,50.3141,50.3384,50.1446,50.1446,112300.0
2007-02-13 12:30:00,62.12,62.25,62.12,62.25,33200.0,50.1446,50.2496,50.1446,50.2496,33200.0
2007-02-13 13:00:00,62.25,62.47,62.24,62.45,67900.0,50.2496,50.4271,50.2415,50.411,67900.0
2007-02-13 13:30:00,62.45,62.49,62.37,62.48,48900.0,50.411,50.4433,50.3464,50.4352,48900.0
2007-02-13 14:00:00,62.48,62.5,62.47,62.48,61600.0,50.4352,50.4514,50.4271,50.4352,61600.0
2007-02-13 14:30:00,62.49,62.66,62.48,62.65,92300.0,50.4433,50.5805,50.4352,50.5724,92300.0
2007-02-13 15:00:00,62.65,62.7,62.56,62.66,100700.0,50.5724,50.6128,50.4998,50.5805,100700.0
2007-02-13 15:30:00,62.66,62.75,62.55,62.65,172300.0,50.5805,50.6532,50.4917,50.5724,172300.0
2007-02-14 09:30:00,62.51,62.7,62.01,62.5,190800.0,50.4594,50.6128,50.0558,50.4514,190800.0
2007-02-14 10:00:00,62.49,62.7,62.34,62.39,80100.0,50.4433,50.6128,50.3222,50.3626,80100.0
2007-02-14 10:30:00,62.36,62.39,62.31,62.38,52900.0,50.3384,50.3626,50.298,50.3545,52900.0
2007-02-14 11:00:00,62.37,62.43,62.3,62.37,90100.0,50.3464,50.3949,50.2899,50.3464,90100.0
2007-02-14 11:30:00,62.37,62.52,62.33,62.41,96600.0,50.3464,50.4675,50.3141,50.3787,96600.0
2007-02-14 12:00:00,62.44,62.44,62.33,62.37,21500.0,50.4029,50.4029,50.3141,50.3464,21500.0
2007-02-14 12:30:00,62.4,62.42,62.18,62.18,106500.0,50.3706,50.3868,50.1931,50.1931,106500.0
2007-02-14 13:00:00,62.18,62.19,61.95,62.01,144700.0,50.1931,50.2011,50.0074,50.0558,144700.0
2007-02-14 13:30:00,62.05,62.14,62.02,62.1,88900.0,50.0881,50.1608,50.0639,50.1285,88900.0
2007-02-14 14:00:00,62.08,62.12,62.0,62.03,74200.0,50.1123,50.1446,50.0478,50.072,74200.0
2007-02-14 14:30:00,62.02,62.04,61.58,61.63,197800.0,50.0639,50.08,49.7087,49.7491,197800.0
2007-02-14 15:00:00,61.63,61.85,61.32,61.5,231400.0,49.7491,49.9267,49.4988,49.6441,231400.0
2007-02-14 15:30:00,61.49,61.9,61.46,61.82,336200.0,49.6361,49.967,49.6119,49.9025,336200.0
2007-02-15 09:30:00,61.8,62.22,61.79,62.14,72200.0,49.8863,50.2253,49.8782,50.1608,72200.0
2007-02-15 10:00:00,62.11,62.21,61.96,61.97,81500.0,50.1365,50.2173,50.0155,50.0235,81500.0
2007-02-15 10:30:00,61.97,62.1,61.93,61.93,78600.0,50.0235,50.1285,49.9912,49.9912,78600.0
2007-02-15 11:00:00,61.93,62.02,61.82,61.92,104600.0,49.9912,50.0639,49.9025,49.9832,104600.0
2007-02-15 11:30:00,61.91,61.98,61.82,61.92,95100.0,49.9751,50.0316,49.9025,49.9832,95100.0
2007-02-15 12:00:00,61.92,62.08,61.84,62.06,88000.0,49.9832,50.1123,49.9186,50.0962,88000.0
2007-02-15 12:30:00,62.07,62.25,62.05,62.2,67900.0,50.1043,50.2496,50.0881,50.2092,67900.0
2007-02-15 13:00:00,62.21,62.23,62.06,62.15,65000.0,50.2173,50.2334,50.0962,50.1688,65000.0
2007-02-15 13:30:00,62.17,62.21,62.0,62.03,68700.0,50.185,50.2173,50.0478,50.072,68700.0
2007-02-15 14:00:00,62.04,62.05,61.86,61.91,112900.0,50.08,50.0881,49.9347,49.9751,112900.0
2007-02-15 14:30:00,61.93,62.14,61.92,62.1,64600.0,49.9912,50.1608,49.9832,50.1285,64600.0
2007-02-15 15:00:00,62.08,62.25,62.05,62.24,73700.0,50.1123,50.2496,50.0881,50.2415,73700.0
2007-02-15 15:30:00,62.24,62.27,62.14,62.18,150400.0,50.2415,50.2657,50.1608,50.1931,150400.0
2007-02-16 09:30:00,62.57,62.57,61.76,62.13,252700.0,50.5079,50.5079,49.854,50.1527,252700.0
2007-02-16 10:00:00,62.12,62.17,61.82,61.92,107700.0,50.1446,50.185,49.9025,49.9832,107700.0
2007-02-16 10:30:00,61.92,62.01,61.82,61.86,69700.0,49.9832,50.0558,49.9025,49.9347,69700.0
2007-02-16 11:00:00,61.86,61.94,61.75,61.77,58600.0,49.9347,49.9993,49.8459,49.8621,58600.0
2007-02-16 11:30:00,61.76,61.83,61.71,61.75,24600.0,49.854,49.9105,49.8137,49.8459,24600.0
2007-02-16 12:00:00,61.76,61.77,61.63,61.63,36500.0,49.854,49.8621,49.7491,49.7491,36500.0
2007-02-16 12:30:00,61.64,61.72,61.62,61.72,61300.0,49.7572,49.8217,49.741,49.8217,61300.0
2007-02-16 13:00:00,61.69,61.83,61.67,61.77,66700.0,49.7975,49.9105,49.7814,49.8621,66700.0
2007-02-16 13:30:00,61.76,61.92,61.76,61.87,77200.0,49.854,49.9832,49.854,49.9428,77200.0
2007-02-16 14:00:00,61.88,62.0,61.85,61.96,85600.0,49.9509,50.0478,49.9267,50.0155,85600.0
2007-02-16 14:30:00,61.96,62.01,61.88,61.99,70700.0,50.0155,50.0558,49.9509,50.0397,70700.0
2007-02-16 15:00:00,61.99,62.09,61.97,62.09,39100.0,50.0397,50.1204,50.0235,50.1204,39100.0
2007-02-16 15:30:00,62.09,62.19,62.02,62.05,121700.0,50.1204,50.2011,50.0639,50.0881,121700.0
2007-02-20 09:30:00,62.15,62.15,61.52,61.59,182800.0,50.1688,50.1688,49.6603,49.7168,182800.0
2007-02-20 10:00:00,61.59,62.01,61.56,61.99,95100.0,49.7168,50.0558,49.6926,50.0397,95100.0
2007-02-20 10:30:00,62.0,62.25,61.82,62.2,128500.0,50.0478,50.2496,49.9025,50.2092,128500.0
2007-02-20 11:00:00,62.21,62.26,62.04,62.18,112700.0,50.2173,50.2576,50.08,50.1931,112700.0
2007-02-20 11:30:00,62.2,62.25,62.16,62.22,73700.0,50.2092,50.2496,50.1769,50.2253,73700.0
2007-02-20 12:00:00,62.22,62.28,62.2,62.23,87300.0,50.2253,50.2738,50.2092,50.2334,87300.0
2007-02-20 12:30:00,62.22,62.4,62.21,62.3,79300.0,50.2253,50.3706,50.2173,50.2899,79300.0
2007-02-20 13:00:00,62.29,62.41,62.29,62.35,54200.0,50.2818,50.3787,50.2818,50.3303,54200.0
2007-02-20 13:30:00,62.35,62.45,62.31,62.39,95100.0,50.3303,50.411,50.298,50.3626,95100.0
2007-02-20 14:00:00,62.39,62.5,62.34,62.48,103000.0,50.3626,50.4514,50.3222,50.4352,103000.0
2007-02-20 14:30:00,62.47,62.65,62.47,62.64,96200.0,50.4271,50.5724,50.4271,50.5644,96200.0
2007-02-20 15:00:00,62.65,62.66,62.47,62.47,114900.0,50.5724,50.5805,50.4271,50.4271,114900.0
2007-02-20 15:30:00,62.47,62.48,62.31,62.32,187600.0,50.4271,50.4352,50.298,50.3061,187600.0
2007-02-21 09:30:00,62.07,62.24,61.87,62.24,126900.0,50.1043,50.2415,49.9428,50.2415,126900.0
2007-02-21 10:00:00,62.22,62.34,62.16,62.27,140300.0,50.2253,50.3222,50.1769,50.2657,140300.0
2007-02-21 10:30:00,62.27,62.32,62.21,62.32,235800.0,50.2657,50.3061,50.2173,50.3061,235800.0
2007-02-21 11:00:00,62.32,62.32,62.22,62.25,128800.0,50.3061,50.3061,50.2253,50.2496,128800.0
2007-02-21 11:30:00,62.24,62.29,62.22,62.26,68700.0,50.2415,50.2818,50.2253,50.2576,68700.0
2007-02-21 12:00:00,62.25,62.3,62.22,62.3,77100.0,50.2496,50.2899,50.2253,50.2899,77100.0
2007-02-21 12:30:00,62.29,62.37,62.24,62.33,63300.0,50.2818,50.3464,50.2415,50.3141,63300.0
2007-02-21 13:00:00,62.33,62.42,62.28,62.29,47800.0,50.3141,50.3868,50.2738,50.2818,47800.0
2007-02-21 13:30:00,62.3,62.38,62.21,62.34,131400.0,50.2899,50.3545,50.2173,50.3222,131400.0
2007-02-21 14:00:00,62.35,62.49,62.27,62.32,118500.0,50.3303,50.4433,50.2657,50.3061,118500.0
2007-02-21 14:30:00,62.33,62.35,62.24,62.25,85800.0,50.3141,50.3303,50.2415,50.2496,85800.0
2007-02-21 15:00:00,62.26,62.28,62.22,62.25,178000.0,50.2576,50.2738,50.2253,50.2496,178000.0
2007-02-21 15:30:00,62.25,62.28,62.18,62.22,336400.0,50.2496,50.2738,50.1931,50.2253,336400.0
2007-02-22 09:30:00,62.1,62.27,61.45,62.12,893800.0,50.1285,50.2657,49.6038,50.1446,893800.0
2007-02-22 10:00:00,62.11,62.13,61.64,61.71,364200.0,50.1365,50.1527,49.7572,49.8137,364200.0
2007-02-22 10:30:00,61.7,61.79,61.53,61.55,182900.0,49.8056,49.8782,49.6684,49.6845,182900.0
2007-02-22 11:00:00,61.55,61.8,61.53,61.76,95400.0,49.6845,49.8863,49.6684,49.854,95400.0
2007-02-22 11:30:00,61.75,62.13,61.69,62.11,191500.0,49.8459,50.1527,49.7975,50.1365,191500.0
2007-02-22 12:00:00,62.12,62.41,62.12,62.36,161800.0,50.1446,50.3787,50.1446,50.3384,161800.0
2007-02-22 12:30:00,62.37,62.58,62.27,62.58,90000.0,50.3464,50.5159,50.2657,50.5159,90000.0
2007-02-22 13:00:00,62.58,62.99,62.58,62.96,168900.0,50.5159,50.8469,50.5159,50.8227,168900.0
2007-02-22 13:30:00,62.93,63.25,62.77,63.19,159800.0,50.7985,51.0568,50.6693,51.0083,159800.0
2007-02-22 14:00:00,63.2,64.09,63.04,64.0,388500.0,51.0164,51.7348,50.8873,51.6622,388500.0
2007-02-22 14:30:00,63.97,64.27,63.39,63.44,588700.0,51.638,51.8801,51.1698,51.2102,588700.0
2007-02-22 15:00:00,63.4,63.48,62.7,63.22,712200.0,51.1779,51.2424,50.6128,51.0326,712200.0
2007-02-22 15:30:00,63.2,63.62,63.18,63.41,370600.0,51.0164,51.3555,51.0003,51.1859,370600.0
2007-02-23 09:30:00,63.9,64.25,63.49,63.91,290800.0,51.5815,51.864,51.2505,51.5895,290800.0
2007-02-23 10:00:00,63.89,63.92,63.72,63.79,209800.0,51.5734,51.5976,51.4362,51.4927,209800.0
2007-02-23 10:30:00,63.79,63.93,63.75,63.86,232100.0,51.4927,51.6057,51.4604,51.5492,232100.0
2007-02-23 11:00:00,63.85,63.88,63.73,63.74,130500.0,51.5411,51.5653,51.4442,51.4523,130500.0
2007-02-23 11:30:00,63.74,64.16,63.71,64.15,292900.0,51.4523,51.7914,51.4281,51.7833,292900.0
2007-02-23 12:00:00,64.15,64.15,63.99,64.0,134500.0,51.7833,51.7833,51.6541,51.6622,134500.0
2007-02-23 12:30:00,64.01,64.22,63.99,64.2,225000.0,51.6703,51.8398,51.6541,51.8236,225000.0
2007-02-23 13:00:00,64.2,64.25,63.98,64.0,110600.0,51.8236,51.864,51.6461,51.6622,110600.0
2007-02-23 13:30:00,64.0,64.0,63.89,63.99,80000.0,51.6622,51.6622,51.5734,51.6541,80000.0
2007-02-23 14:00:00,63.99,64.03,63.95,64.0,126300.0,51.6541,51.6864,51.6218,51.6622,126300.0
2007-02-23 14:30:00,64.0,64.06,63.99,64.01,81800.0,51.6622,51.7106,51.6541,51.6703,81800.0
2007-02-23 15:00:00,64.02,64.17,64.01,64.13,103000.0,51.6783,51.7994,51.6703,51.7671,103000.0
2007-02-23 15:30:00,64.13,64.17,64.06,64.07,357000.0,51.7671,51.7994,51.7106,51.7187,357000.0
2007-02-26 09:30:00,63.25,63.62,63.18,63.24,399500.0,51.0568,51.3555,51.0003,51.0487,399500.0
2007-02-26 10:00:00,63.21,63.21,62.44,62.65,224700.0,51.0245,51.0245,50.4029,50.5724,224700.0
2007-02-26 10:30:00,62.64,62.81,62.47,62.47,168400.0,50.5644,50.7016,50.4271,50.4271,168400.0
2007-02-26 11:00:00,62.47,62.56,62.4,62.42,149400.0,50.4271,50.4998,50.3706,50.3868,149400.0
2007-02-26 11:30:00,62.42,62.56,62.36,62.51,166200.0,50.3868,50.4998,50.3384,50.4594,166200.0
2007-02-26 12:00:00,62.51,62.59,62.37,62.55,141400.0,50.4594,50.524,50.3464,50.4917,141400.0
2007-02-26 12:30:00,62.56,62.58,62.33,62.45,127800.0,50.4998,50.5159,50.3141,50.411,127800.0
2007-02-26 13:00:00,62.44,62.53,62.37,62.4,142700.0,50.4029,50.4756,50.3464,50.3706,142700.0
2007-02-26 13:30:00,62.39,62.46,62.36,62.39,117700.0,50.3626,50.4191,50.3384,50.3626,117700.0
2007-02-26 14:00:00,62.39,62.51,62.38,62.45,114600.0,50.3626,50.4594,50.3545,50.411,114600.0
2007-02-26 14:30:00,62.45,62.5,62.43,62.44,87400.0,50.411,50.4514,50.3949,50.4029,87400.0
2007-02-26 15:00:00,62.44,62.47,62.23,62.25,162300.0,50.4029,50.4271,50.2334,50.2496,162300.0
2007-02-26 15:30:00,62.27,62.47,62.25,62.29,201500.0,50.2657,50.4271,50.2496,50.2818,201500.0
2007-02-27 09:30:00,61.7,61.98,61.01,61.92,237800.0,49.8056,50.0316,49.2486,49.9832,237800.0
2007-02-27 10:00:00,61.92,62.36,61.43,62.02,225400.0,49.9832,50.3384,49.5876,50.0639,225400.0
2007-02-27 10:30:00,62.01,62.1,61.43,61.98,149800.0,50.0558,50.1285,49.5876,50.0316,149800.0
2007-02-27 11:00:00,62.02,62.03,61.44,61.97,110600.0,50.0639,50.072,49.5957,50.0235,110600.0
2007-02-27 11:30:00,61.98,62.07,61.86,61.87,113300.0,50.0316,50.1043,49.9347,49.9428,113300.0
2007-02-27 12:00:00,61.87,61.9,61.72,61.82,136200.0,49.9428,49.967,49.8217,49.9025,136200.0
2007-02-27 12:30:00,61.8,61.89,61.56,61.59,115300.0,49.8863,49.959,49.6926,49.7168,115300.0
2007-02-27 13:00:00,61.58,61.6,61.42,61.46,107700.0,49.7087,49.7249,49.5796,49.6119,107700.0
2007-02-27 13:30:00,61.44,61.59,61.39,61.56,79300.0,49.5957,49.7168,49.5553,49.6926,79300.0
2007-02-27 14:00:00,61.59,61.61,61.2,61.21,165100.0,49.7168,49.7329,49.402,49.41,165100.0
2007-02-27 14:30:00,61.21,61.4,60.52,60.54,246900.0,49.41,49.5634,48.8531,48.8692,246900.0
2007-02-27 15:00:00,60.54,61.0,59.44,60.74,280700.0,48.8692,49.2405,47.9813,49.0307,280700.0
2007-02-27 15:30:00,60.71,61.04,60.35,60.58,227300.0,49.0064,49.2728,48.7158,48.9015,227300.0
2007-02-28 09:30:00,60.25,61.44,60.0,61.36,370700.0,48.6351,49.5957,48.4333,49.5311,370700.0
2007-02-28 10:00:00,61.32,61.5,61.0,61.31,222300.0,49.4988,49.6441,49.2405,49.4908,222300.0
2007-02-28 10:30:00,61.36,61.53,61.2,61.53,202500.0,49.5311,49.6684,49.402,49.6684,202500.0
2007-02-28 11:00:00,61.5,61.67,61.46,61.62,198400.0,49.6441,49.7814,49.6119,49.741,198400.0
2007-02-28 11:30:00,61.62,61.9,61.6,61.75,189800.0,49.741,49.967,49.7249,49.8459,189800.0
2007-02-28 12:00:00,61.75,61.97,61.7,61.74,168300.0,49.8459,50.0235,49.8056,49.8379,168300.0
2007-02-28 12:30:00,61.75,61.9,61.72,61.89,169400.0,49.8459,49.967,49.8217,49.959,169400.0
2007-02-28 13:00:00,61.84,61.95,61.67,61.87,128200.0,49.9186,50.0074,49.7814,49.9428,128200.0
2007-02-28 13:30:00,61.87,62.13,61.78,61.79,178500.0,49.9428,50.1527,49.8702,49.8782,178500.0
2007-02-28 14:00:00,61.79,61.88,61.58,61.63,106700.0,49.8782,49.9509,49.7087,49.7491,106700.0
2007-02-28 14:30:00,61.62,61.82,61.5,61.82,184600.0,49.741,49.9025,49.6441,49.9025,184600.0
2007-02-28 15:00:00,61.82,62.28,61.76,62.05,198700.0,49.9025,50.2738,49.854,50.0881,198700.0
2007-02-28 15:30:00,62.05,62.15,61.94,61.97,252200.0,50.0881,50.1688,49.9993,50.0235,252200.0
2007-03-01 09:30:00,60.27,61.99,59.01,59.94,294100.0,48.6513,50.0397,47.6342,48.3849,294100.0
2007-03-01 10:00:00,60.39,61.67,59.86,61.55,409300.0,48.7481,49.7814,48.3203,49.6845,409300.0
2007-03-01 10:30:00,61.55,61.7,61.12,61.4,307000.0,49.6845,49.8056,49.3374,49.5634,307000.0
2007-03-01 11:00:00,61.4,61.8,61.37,61.71,191300.0,49.5634,49.8863,49.5392,49.8137,191300.0
2007-03-01 11:30:00,61.73,61.81,61.5,61.5,146400.0,49.8298,49.8944,49.6441,49.6441,146400.0
2007-03-01 12:00:00,61.53,61.58,61.32,61.41,176800.0,49.6684,49.7087,49.4988,49.5715,176800.0
2007-03-01 12:30:00,61.41,61.55,61.35,61.46,195400.0,49.5715,49.6845,49.5231,49.6119,195400.0
2007-03-01 13:00:00,61.45,61.48,61.23,61.32,139400.0,49.6038,49.628,49.4262,49.4988,139400.0
2007-03-01 13:30:00,61.32,61.6,61.3,61.59,279400.0,49.4988,49.7249,49.4827,49.7168,279400.0
2007-03-01 14:00:00,61.57,61.69,61.4,61.41,159000.0,49.7006,49.7975,49.5634,49.5715,159000.0
2007-03-01 14:30:00,61.42,61.74,61.36,61.54,119200.0,49.5796,49.8379,49.5311,49.6764,119200.0
2007-03-01 15:00:00,61.57,61.65,61.23,61.3,141300.0,49.7006,49.7652,49.4262,49.4827,141300.0
2007-03-01 15:30:00,61.3,61.6,61.26,61.36,162300.0,49.4827,49.7249,49.4504,49.5311,162300.0
2007-03-02 09:30:00,61.28,61.28,60.72,60.82,133800.0,49.4666,49.4666,49.0145,49.0952,133800.0
2007-03-02 10:00:00,60.8,60.92,60.67,60.9,88400.0,49.0791,49.176,48.9741,49.1598,88400.0
2007-03-02 10:30:00,60.93,61.35,60.86,61.33,79700.0,49.184,49.5231,49.1275,49.5069,79700.0
2007-03-02 11:00:00,61.33,61.65,61.27,61.53,103000.0,49.5069,49.7652,49.4585,49.6684,103000.0
2007-03-02 11:30:00,61.5,61.57,61.44,61.48,80700.0,49.6441,49.7006,49.5957,49.628,80700.0
2007-03-02 12:00:00,61.5,61.53,61.33,61.34,97100.0,49.6441,49.6684,49.5069,49.515,97100.0
2007-03-02 12:30:00,61.34,61.43,61.21,61.37,114000.0,49.515,49.5876,49.41,49.5392,114000.0
2007-03-02 13:00:00,61.41,61.49,61.2,61.24,157400.0,49.5715,49.6361,49.402,49.4343,157400.0
2007-03-02 13:30:00,61.24,61.3,61.14,61.22,156000.0,49.4343,49.4827,49.3535,49.4181,156000.0
2007-03-02 14:00:00,61.22,61.29,61.06,61.22,186800.0,49.4181,49.4746,49.289,49.4181,186800.0
2007-03-02 14:30:00,61.19,61.49,61.19,61.35,95800.0,49.3939,49.6361,49.3939,49.5231,95800.0
2007-03-02 15:00:00,61.35,61.5,61.28,61.33,110500.0,49.5231,49.6441,49.4666,49.5069,110500.0
2007-03-02 15:30:00,61.29,61.35,60.97,61.02,203200.0,49.4746,49.5231,49.2163,49.2567,203200.0
2007-03-05 09:30:00,60.2,61.0,58.05,61.0,270700.0,48.5948,49.2405,46.8592,49.2405,270700.0
2007-03-05 10:00:00,61.01,61.1,60.9,60.98,234800.0,49.2486,49.3213,49.1598,49.2244,234800.0
2007-03-05 10:30:00,60.98,61.1,60.9,61.07,128200.0,49.2244,49.3213,49.1598,49.297,128200.0
2007-03-05 11:00:00,61.09,61.15,60.98,61.15,124000.0,49.3132,49.3616,49.2244,49.3616,124000.0
2007-03-05 11:30:00,61.15,61.29,61.07,61.2,156500.0,49.3616,49.4746,49.297,49.402,156500.0
2007-03-05 12:00:00,61.21,61.24,61.09,61.1,80400.0,49.41,49.4343,49.3132,49.3213,80400.0
2007-03-05 12:30:00,61.11,61.2,61.03,61.05,105100.0,49.3293,49.402,49.2647,49.2809,105100.0
2007-03-05 13:00:00,61.07,61.2,61.03,61.11,147800.0,49.297,49.402,49.2647,49.3293,147800.0
2007-03-05 13:30:00,61.13,61.42,61.08,61.35,143700.0,49.3455,49.5796,49.3051,49.5231,143700.0
2007-03-05 14:00:00,61.36,61.42,61.18,61.23,146700.0,49.5311,49.5796,49.3858,49.4262,146700.0
2007-03-05 14:30:00,61.25,61.27,61.13,61.16,62300.0,49.4423,49.4585,49.3455,49.3697,62300.0
2007-03-05 15:00:00,61.16,61.19,60.96,61.07,167700.0,49.3697,49.3939,49.2082,49.297,167700.0
2007-03-05 15:30:00,61.1,61.17,60.73,60.88,168100.0,49.3213,49.3778,49.0226,49.1437,168100.0
2007-03-06 09:30:00,61.09,61.18,60.99,61.09,156500.0,49.3132,49.3858,49.2325,49.3132,156500.0
2007-03-06 10:00:00,61.06,61.09,60.83,60.95,89600.0,49.289,49.3132,49.1033,49.2002,89600.0
2007-03-06 10:30:00,60.94,60.97,60.63,60.68,116100.0,49.1921,49.2163,48.9419,48.9822,116100.0
2007-03-06 11:00:00,60.66,60.71,60.53,60.69,132700.0,48.9661,49.0064,48.8611,48.9903,132700.0
2007-03-06 11:30:00,60.71,60.93,60.66,60.87,62600.0,49.0064,49.184,48.9661,49.1356,62600.0
2007-03-06 12:00:00,60.88,61.02,60.85,61.02,37500.0,49.1437,49.2567,49.1194,49.2567,37500.0
2007-03-06 12:30:00,61.02,61.19,61.01,61.17,33100.0,49.2567,49.3939,49.2486,49.3778,33100.0
2007-03-06 13:00:00,61.19,61.26,61.11,61.26,54400.0,49.3939,49.4504,49.3293,49.4504,54400.0
2007-03-06 13:30:00,61.25,61.43,61.21,61.41,65100.0,49.4423,49.5876,49.41,49.5715,65100.0
2007-03-06 14:00:00,61.43,61.57,61.41,61.56,100200.0,49.5876,49.7006,49.5715,49.6926,100200.0
2007-03-06 14:30:00,61.57,61.65,61.49,61.63,89100.0,49.7006,49.7652,49.6361,49.7491,89100.0
2007-03-06 15:00:00,61.64,61.82,61.61,61.76,109100.0,49.7572,49.9025,49.7329,49.854,109100.0
2007-03-06 15:30:00,61.75,61.75,61.6,61.62,132200.0,49.8459,49.8459,49.7249,49.741,132200.0
2007-03-07 09:30:00,61.69,61.75,61.33,61.6,101300.0,49.7975,49.8459,49.5069,49.7249,101300.0
2007-03-07 10:00:00,61.57,61.83,61.5,61.78,73000.0,49.7006,49.9105,49.6441,49.8702,73000.0
2007-03-07 10:30:00,61.8,61.85,61.59,61.64,74900.0,49.8863,49.9267,49.7168,49.7572,74900.0
2007-03-07 11:00:00,61.64,61.69,61.41,61.43,81800.0,49.7572,49.7975,49.5715,49.5876,81800.0
2007-03-07 11:30:00,61.42,61.78,61.33,61.78,101200.0,49.5796,49.8702,49.5069,49.8702,101200.0
2007-03-07 12:00:00,61.78,61.95,61.77,61.91,98800.0,49.8702,50.0074,49.8621,49.9751,98800.0
2007-03-07 12:30:00,61.91,61.97,61.83,61.92,55100.0,49.9751,50.0235,49.9105,49.9832,55100.0
2007-03-07 13:00:00,61.92,61.97,61.87,61.92,42200.0,49.9832,50.0235,49.9428,49.9832,42200.0
2007-03-07 13:30:00,61.94,62.02,61.89,61.93,54200.0,49.9993,50.0639,49.959,49.9912,54200.0
2007-03-07 14:00:00,61.93,62.08,61.9,62.03,73700.0,49.9912,50.1123,49.967,50.072,73700.0
2007-03-07 14:30:00,62.01,62.16,62.01,62.05,70700.0,50.0558,50.1769,50.0558,50.0881,70700.0
2007-03-07 15:00:00,62.05,62.13,62.0,62.03,99100.0,50.0881,50.1527,50.0478,50.072,99100.0
2007-03-07 15:30:00,62.03,62.08,61.87,61.9,191800.0,50.072,50.1123,49.9428,49.967,191800.0
2007-03-08 09:30:00,62.5,62.55,62.1,62.42,185300.0,50.4514,50.4917,50.1285,50.3868,185300.0
2007-03-08 10:00:00,62.39,62.54,62.32,62.41,115200.0,50.3626,50.4837,50.3061,50.3787,115200.0
2007-03-08 10:30:00,62.43,62.43,62.33,62.34,100400.0,50.3949,50.3949,50.3141,50.3222,100400.0
2007-03-08 11:00:00,62.34,62.56,62.33,62.53,59500.0,50.3222,50.4998,50.3141,50.4756,59500.0
2007-03-08 11:30:00,62.54,62.8,62.5,62.73,90000.0,50.4837,50.6935,50.4514,50.637,90000.0
2007-03-08 12:00:00,62.74,62.83,62.72,62.75,106200.0,50.6451,50.7177,50.629,50.6532,106200.0
2007-03-08 12:30:00,62.75,62.8,62.75,62.77,62700.0,50.6532,50.6935,50.6532,50.6693,62700.0
2007-03-08 13:00:00,62.77,62.85,62.71,62.81,86600.0,50.6693,50.7339,50.6209,50.7016,86600.0
2007-03-08 13:30:00,62.8,63.01,62.8,62.88,188800.0,50.6935,50.863,50.6935,50.7581,188800.0
2007-03-08 14:00:00,62.88,62.93,62.75,62.85,148900.0,50.7581,50.7985,50.6532,50.7339,148900.0
2007-03-08 14:30:00,62.86,62.89,62.67,62.86,224500.0,50.742,50.7662,50.5886,50.742,224500.0
2007-03-08 15:00:00,62.86,62.89,62.63,62.69,73400.0,50.742,50.7662,50.5563,50.6047,73400.0
2007-03-08 15:30:00,62.69,62.81,62.57,62.68,104800.0,50.6047,50.7016,50.5079,50.5967,104800.0
2007-03-09 09:30:00,63.25,63.34,62.4,62.51,108500.0,51.0568,51.1294,50.3706,50.4594,108500.0
2007-03-09 10:00:00,62.68,62.78,62.38,62.61,104400.0,50.5967,50.6774,50.3545,50.5402,104400.0
2007-03-09 10:30:00,62.6,62.72,62.5,62.64,53000.0,50.5321,50.629,50.4514,50.5644,53000.0
2007-03-09 11:00:00,62.58,62.75,62.58,62.69,42400.0,50.5159,50.6532,50.5159,50.6047,42400.0
2007-03-09 11:30:00,62.68,62.81,62.64,62.78,74500.0,50.5967,50.7016,50.5644,50.6774,74500.0
2007-03-09 12:00:00,62.77,62.9,62.74,62.88,47900.0,50.6693,50.7743,50.6451,50.7581,47900.0
2007-03-09 12:30:00,62.88,63.0,62.86,62.99,68600.0,50.7581,50.855,50.742,50.8469,68600.0
2007-03-09 13:00:00,62.98,63.07,62.87,63.06,97100.0,50.8388,50.9115,50.75,50.9034,97100.0
2007-03-09 13:30:00,63.06,63.12,62.97,62.98,101600.0,50.9034,50.9518,50.8308,50.8388,101600.0
2007-03-09 14:00:00,62.98,63.15,62.97,63.08,148600.0,50.8388,50.9761,50.8308,50.9196,148600.0
2007-03-09 14:30:00,63.07,63.13,62.95,63.01,78600.0,50.9115,50.9599,50.8146,50.863,78600.0
2007-03-09 15:00:00,63.01,63.16,62.95,63.01,157100.0,50.863,50.9841,50.8146,50.863,157100.0
2007-03-09 15:30:00,63.01,63.12,62.97,63.06,163100.0,50.863,50.9518,50.8308,50.9034,163100.0
2007-03-12 09:30:00,63.15,63.25,62.81,62.81,93300.0,50.9761,51.0568,50.7016,50.7016,93300.0
2007-03-12 10:00:00,62.81,63.29,62.81,63.26,93900.0,50.7016,51.0891,50.7016,51.0649,93900.0
2007-03-12 10:30:00,63.26,63.63,63.26,63.57,82100.0,51.0649,51.3635,51.0649,51.3151,82100.0
2007-03-12 11:00:00,63.58,63.9,63.58,63.89,109500.0,51.3232,51.5815,51.3232,51.5734,109500.0
2007-03-12 11:30:00,63.89,63.92,63.78,63.92,113800.0,51.5734,51.5976,51.4846,51.5976,113800.0
2007-03-12 12:00:00,63.91,64.1,63.9,64.05,120900.0,51.5895,51.7429,51.5815,51.7026,120900.0
2007-03-12 12:30:00,64.05,64.1,63.97,64.02,86400.0,51.7026,51.7429,51.638,51.6783,86400.0
2007-03-12 13:00:00,64.03,64.03,63.91,64.0,85300.0,51.6864,51.6864,51.5895,51.6622,85300.0
2007-03-12 13:30:00,63.99,64.0,63.8,63.86,79500.0,51.6541,51.6622,51.5008,51.5492,79500.0
2007-03-12 14:00:00,63.86,64.06,63.64,64.06,109500.0,51.5492,51.7106,51.3716,51.7106,109500.0
2007-03-12 14:30:00,64.07,64.18,64.04,64.09,81800.0,51.7187,51.8075,51.6945,51.7348,81800.0
2007-03-12 15:00:00,64.09,64.09,63.98,64.01,71800.0,51.7348,51.7348,51.6461,51.6703,71800.0
2007-03-12 15:30:00,64.0,64.05,63.93,63.99,151300.0,51.6622,51.7026,51.6057,51.6541,151300.0
2007-03-13 09:30:00,63.78,63.89,63.49,63.57,143700.0,51.4846,51.5734,51.2505,51.3151,143700.0
2007-03-13 10:00:00,63.58,64.03,63.52,63.99,109900.0,51.3232,51.6864,51.2747,51.6541,109900.0
2007-03-13 10:30:00,63.99,64.04,63.89,64.01,60600.0,51.6541,51.6945,51.5734,51.6703,60600.0
2007-03-13 11:00:00,64.01,64.04,63.97,64.0,46800.0,51.6703,51.6945,51.638,51.6622,46800.0
2007-03-13 11:30:00,64.0,64.06,63.9,63.91,63000.0,51.6622,51.7106,51.5815,51.5895,63000.0
2007-03-13 12:00:00,63.91,63.92,63.64,63.81,128700.0,51.5895,51.5976,51.3716,51.5088,128700.0
2007-03-13 12:30:00,63.83,63.9,63.72,63.79,89700.0,51.525,51.5815,51.4362,51.4927,89700.0
2007-03-13 13:00:00,63.79,63.92,63.79,63.88,87100.0,51.4927,51.5976,51.4927,51.5653,87100.0
2007-03-13 13:30:00,63.88,64.07,63.77,64.04,146000.0,51.5653,51.7187,51.4765,51.6945,146000.0
2007-03-13 14:00:00,64.04,64.07,63.84,63.94,182100.0,51.6945,51.7187,51.533,51.6138,182100.0
2007-03-13 14:30:00,63.95,64.15,63.95,64.02,130100.0,51.6218,51.7833,51.6218,51.6783,130100.0
2007-03-13 15:00:00,64.02,64.35,64.0,64.21,283600.0,51.6783,51.9447,51.6622,51.8317,283600.0
2007-03-13 15:30:00,64.19,64.21,63.67,63.73,490500.0,51.8156,51.8317,51.3958,51.4442,490500.0
2007-03-14 09:30:00,63.7,63.92,63.54,63.91,92900.0,51.42,51.5976,51.2909,51.5895,92900.0
2007-03-14 10:00:00,63.91,63.91,63.67,63.69,96600.0,51.5895,51.5895,51.3958,51.412,96600.0
2007-03-14 10:30:00,63.67,64.18,63.66,64.04,149100.0,51.3958,51.8075,51.3877,51.6945,149100.0
2007-03-14 11:00:00,64.03,64.17,63.97,64.04,87600.0,51.6864,51.7994,51.638,51.6945,87600.0
2007-03-14 11:30:00,64.04,64.1,63.97,64.05,73700.0,51.6945,51.7429,51.638,51.7026,73700.0
2007-03-14 12:00:00,64.06,64.06,63.75,63.76,135400.0,51.7106,51.7106,51.4604,51.4685,135400.0
2007-03-14 12:30:00,63.75,63.78,63.5,63.55,70900.0,51.4604,51.4846,51.2586,51.2989,70900.0
2007-03-14 13:00:00,63.56,64.19,63.53,64.04,98500.0,51.307,51.8156,51.2828,51.6945,98500.0
2007-03-14 13:30:00,64.04,64.35,63.91,63.99,101800.0,51.6945,51.9447,51.5895,51.6541,101800.0
2007-03-14 14:00:00,64.0,64.23,64.0,64.22,108400.0,51.6622,51.8479,51.6622,51.8398,108400.0
2007-03-14 14:30:00,64.23,64.43,64.08,64.2,131700.0,51.8479,52.0093,51.7268,51.8236,131700.0
2007-03-14 15:00:00,64.21,64.5,64.2,64.35,150000.0,51.8317,52.0658,51.8236,51.9447,150000.0
2007-03-14 15:30:00,64.32,64.45,64.18,64.34,274700.0,51.9205,52.0254,51.8075,51.9367,274700.0
2007-03-15 09:30:00,64.45,64.49,64.04,64.14,100900.0,52.0254,52.0577,51.6945,51.7752,100900.0
2007-03-15 10:00:00,64.14,64.29,64.08,64.28,79500.0,51.7752,51.8963,51.7268,51.8882,79500.0
2007-03-15 10:30:00,64.26,64.5,64.24,64.46,49600.0,51.8721,52.0658,51.8559,52.0335,49600.0
2007-03-15 11:00:00,64.46,64.6,64.41,64.56,99400.0,52.0335,52.1465,51.9932,52.1142,99400.0
2007-03-15 11:30:00,64.56,64.57,64.23,64.31,51700.0,52.1142,52.1223,51.8479,51.9124,51700.0
2007-03-15 12:00:00,64.31,64.56,64.3,64.52,82900.0,51.9124,52.1142,51.9044,52.082,82900.0
2007-03-15 12:30:00,64.54,64.64,64.52,64.6,230400.0,52.0981,52.1788,52.082,52.1465,230400.0
2007-03-15 13:00:00,64.6,64.79,64.59,64.64,51500.0,52.1465,52.2999,52.1385,52.1788,51500.0
2007-03-15 13:30:00,64.64,64.8,64.5,64.68,126000.0,52.1788,52.308,52.0658,52.2111,126000.0
2007-03-15 14:00:00,64.66,64.7,64.58,64.66,58600.0,52.195,52.2273,52.1304,52.195,58600.0
2007-03-15 14:30:00,64.68,64.87,64.63,64.69,67300.0,52.2111,52.3645,52.1707,52.2192,67300.0
2007-03-15 15:00:00,64.68,64.71,64.58,64.6,73900.0,52.2111,52.2353,52.1304,52.1465,73900.0
2007-03-15 15:30:00,64.6,64.71,64.6,64.62,113100.0,52.1465,52.2353,52.1465,52.1627,113100.0
2007-03-16 09:30:00,64.64,64.99,64.49,64.95,578400.0,52.1788,52.4613,52.0577,52.4291,578400.0
2007-03-16 10:00:00,64.95,65.15,64.9,65.15,124000.0,52.4291,52.5905,52.3887,52.5905,124000.0
2007-03-16 10:30:00,65.13,65.42,65.13,65.34,179900.0,52.5744,52.8085,52.5744,52.7439,179900.0
2007-03-16 11:00:00,65.31,65.31,65.18,65.26,151900.0,52.7197,52.7197,52.6147,52.6793,151900.0
2007-03-16 11:30:00,65.25,65.29,64.98,65.12,107000.0,52.6712,52.7035,52.4533,52.5663,107000.0
2007-03-16 12:00:00,65.1,65.29,65.09,65.28,81700.0,52.5501,52.7035,52.5421,52.6954,81700.0
2007-03-16 12:30:00,65.28,65.35,65.24,65.24,56700.0,52.6954,52.7519,52.6632,52.6632,56700.0
2007-03-16 13:00:00,65.23,65.48,65.22,65.44,84200.0,52.6551,52.8569,52.647,52.8246,84200.0
2007-03-16 13:30:00,65.42,65.45,65.17,65.17,98600.0,52.8085,52.8327,52.6066,52.6066,98600.0
2007-03-16 14:00:00,65.17,65.28,65.16,65.25,85100.0,52.6066,52.6954,52.5986,52.6712,85100.0
2007-03-16 14:30:00,65.25,65.27,65.18,65.24,112500.0,52.6712,52.6874,52.6147,52.6632,112500.0
2007-03-16 15:00:00,65.25,65.26,65.06,65.19,120800.0,52.6712,52.6793,52.5179,52.6228,120800.0
2007-03-16 15:30:00,65.21,65.27,65.15,65.21,179900.0,52.6389,52.6874,52.5905,52.6389,179900.0
2007-03-19 09:30:00,65.7,65.8,65.45,65.45,98600.0,53.0345,53.1152,52.8327,52.8327,98600.0
2007-03-19 10:00:00,65.45,65.69,65.4,65.64,67500.0,52.8327,53.0264,52.7923,52.986,67500.0
2007-03-19 10:30:00,65.66,65.66,65.31,65.54,93900.0,53.0022,53.0022,52.7197,52.9053,93900.0
2007-03-19 11:00:00,65.54,65.6,65.49,65.53,54800.0,52.9053,52.9538,52.865,52.8972,54800.0
2007-03-19 11:30:00,65.52,65.77,65.49,65.62,49100.0,52.8892,53.091,52.865,52.9699,49100.0
2007-03-19 12:00:00,65.59,65.61,65.5,65.54,55900.0,52.9457,52.9618,52.873,52.9053,55900.0
2007-03-19 12:30:00,65.54,65.6,65.51,65.6,52300.0,52.9053,52.9538,52.8811,52.9538,52300.0
2007-03-19 13:00:00,65.59,65.6,65.43,65.46,51400.0,52.9457,52.9538,52.8165,52.8407,51400.0
2007-03-19 13:30:00,65.47,65.58,65.46,65.51,41400.0,52.8488,52.9376,52.8407,52.8811,41400.0
2007-03-19 14:00:00,65.51,65.56,65.46,65.51,52500.0,52.8811,52.9215,52.8407,52.8811,52500.0
2007-03-19 14:30:00,65.52,65.71,65.51,65.6,81700.0,52.8892,53.0425,52.8811,52.9538,81700.0
2007-03-19 15:00:00,65.59,65.62,65.44,65.57,75600.0,52.9457,52.9699,52.8246,52.9295,75600.0
2007-03-19 15:30:00,65.58,65.64,65.46,65.5,255200.0,52.9376,52.986,52.8407,52.873,255200.0
2007-03-20 09:30:00,65.31,65.8,65.31,65.43,85800.0,52.7197,53.1152,52.7197,52.8165,85800.0
2007-03-20 10:00:00,65.43,65.48,65.36,65.38,78900.0,52.8165,52.8569,52.76,52.7762,78900.0
2007-03-20 10:30:00,65.39,65.51,65.25,65.41,93900.0,52.7842,52.8811,52.6712,52.8004,93900.0
2007-03-20 11:00:00,65.4,65.55,65.4,65.49,54100.0,52.7923,52.9134,52.7923,52.865,54100.0
2007-03-20 11:30:00,65.49,65.56,65.48,65.55,59100.0,52.865,52.9215,52.8569,52.9134,59100.0
2007-03-20 12:00:00,65.55,65.79,65.5,65.78,51100.0,52.9134,53.1071,52.873,53.0991,51100.0
2007-03-20 12:30:00,65.79,66.11,65.77,66.08,89400.0,53.1071,53.3654,53.091,53.3412,89400.0
2007-03-20 13:00:00,66.08,66.32,66.08,66.3,110900.0,53.3412,53.535,53.3412,53.5188,110900.0
2007-03-20 13:30:00,66.31,66.31,65.84,66.29,58800.0,53.5269,53.5269,53.1475,53.5107,58800.0
2007-03-20 14:00:00,66.28,66.51,66.27,66.51,99600.0,53.5027,53.6883,53.4946,53.6883,99600.0
2007-03-20 14:30:00,66.5,66.72,66.42,66.48,279700.0,53.6803,53.8578,53.6157,53.6641,279700.0
2007-03-20 15:00:00,66.46,66.73,66.45,66.73,132900.0,53.648,53.8659,53.6399,53.8659,132900.0
2007-03-20 15:30:00,66.73,66.81,66.65,66.68,268700.0,53.8659,53.9305,53.8013,53.8256,268700.0
2007-03-21 09:30:00,67.0,67.0,65.9,66.0,212100.0,54.0839,54.0839,53.1959,53.2766,212100.0
2007-03-21 10:00:00,66.0,66.09,65.75,65.94,148700.0,53.2766,53.3493,53.0748,53.2282,148700.0
2007-03-21 10:30:00,65.94,66.09,65.89,66.05,111900.0,53.2282,53.3493,53.1878,53.317,111900.0
2007-03-21 11:00:00,66.06,66.06,65.63,65.64,175800.0,53.3251,53.3251,52.978,52.986,175800.0
2007-03-21 11:30:00,65.65,65.97,65.62,65.97,79900.0,52.9941,53.2524,52.9699,53.2524,79900.0
2007-03-21 12:00:00,65.98,66.14,65.9,65.99,70200.0,53.2605,53.3897,53.1959,53.2686,70200.0
2007-03-21 12:30:00,65.98,66.0,65.81,65.83,53800.0,53.2605,53.2766,53.1233,53.1394,53800.0
2007-03-21 13:00:00,65.82,66.24,65.81,66.22,67600.0,53.1313,53.4704,53.1233,53.4542,67600.0
2007-03-21 13:30:00,66.2,66.34,66.19,66.29,47000.0,53.4381,53.5511,53.43,53.5107,47000.0
2007-03-21 14:00:00,66.29,66.79,66.19,66.75,168200.0,53.5107,53.9143,53.43,53.8821,168200.0
2007-03-21 14:30:00,66.74,67.01,66.66,67.0,138400.0,53.874,54.0919,53.8094,54.0839,138400.0
2007-03-21 15:00:00,66.99,67.14,66.62,66.68,116500.0,54.0758,54.1969,53.7771,53.8256,116500.0
2007-03-21 15:30:00,66.71,66.76,66.42,66.55,285800.0,53.8498,53.8901,53.6157,53.7206,285800.0
2007-03-22 09:30:00,66.75,66.85,66.33,66.4,630600.0,53.8821,53.9628,53.543,53.5995,630600.0
2007-03-22 10:00:00,66.42,66.58,66.3,66.3,139900.0,53.6157,53.7448,53.5188,53.5188,139900.0
2007-03-22 10:30:00,66.31,66.31,66.06,66.07,104700.0,53.5269,53.5269,53.3251,53.3331,104700.0
2007-03-22 11:00:00,66.07,66.17,65.92,66.13,119200.0,53.3331,53.4139,53.2121,53.3816,119200.0
2007-03-22 11:30:00,66.14,66.17,65.94,66.0,191700.0,53.3897,53.4139,53.2282,53.2766,191700.0
2007-03-22 12:00:00,66.0,66.05,65.98,66.02,199300.0,53.2766,53.317,53.2605,53.2928,199300.0
2007-03-22 12:30:00,66.02,66.04,65.97,65.99,179600.0,53.2928,53.3089,53.2524,53.2686,179600.0
2007-03-22 13:00:00,66.0,66.0,65.9,65.93,76700.0,53.2766,53.2766,53.1959,53.2201,76700.0
2007-03-22 13:30:00,65.93,66.04,65.87,66.02,103900.0,53.2201,53.3089,53.1717,53.2928,103900.0
2007-03-22 14:00:00,66.02,66.02,65.93,66.0,141300.0,53.2928,53.2928,53.2201,53.2766,141300.0
2007-03-22 14:30:00,66.0,66.03,65.98,66.0,150300.0,53.2766,53.3009,53.2605,53.2766,150300.0
2007-03-22 15:00:00,66.0,66.01,65.87,65.89,112400.0,53.2766,53.2847,53.1717,53.1878,112400.0
2007-03-22 15:30:00,65.89,65.95,65.75,65.85,292300.0,53.1878,53.2363,53.0748,53.1556,292300.0
2007-03-23 09:30:00,65.98,66.08,65.62,65.63,130000.0,53.2605,53.3412,52.9699,52.978,130000.0
2007-03-23 10:00:00,65.63,65.7,65.22,65.24,319100.0,52.978,53.0345,52.647,52.6632,319100.0
2007-03-23 10:30:00,65.24,65.33,65.18,65.25,283600.0,52.6632,52.7358,52.6147,52.6712,283600.0
2007-03-23 11:00:00,65.25,65.31,65.21,65.26,271900.0,52.6712,52.7197,52.6389,52.6793,271900.0
2007-03-23 11:30:00,65.26,65.31,65.23,65.24,186800.0,52.6793,52.7197,52.6551,52.6632,186800.0
2007-03-23 12:00:00,65.25,65.28,65.24,65.27,171200.0,52.6712,52.6954,52.6632,52.6874,171200.0
2007-03-23 12:30:00,65.26,65.4,65.24,65.38,173100.0,52.6793,52.7923,52.6632,52.7762,173100.0
2007-03-23 13:00:00,65.39,65.55,65.38,65.41,198700.0,52.7842,52.9134,52.7762,52.8004,198700.0
2007-03-23 13:30:00,65.41,65.42,65.34,65.37,187300.0,52.8004,52.8085,52.7439,52.7681,187300.0
2007-03-23 14:00:00,65.37,65.45,65.37,65.43,99400.0,52.7681,52.8327,52.7681,52.8165,99400.0
2007-03-23 14:30:00,65.45,65.51,65.38,65.45,147400.0,52.8327,52.8811,52.7762,52.8327,147400.0
2007-03-23 15:00:00,65.45,65.47,65.23,65.29,201700.0,52.8327,52.8488,52.6551,52.7035,201700.0
2007-03-23 15:30:00,65.28,65.31,65.14,65.24,299900.0,52.6954,52.7197,52.5824,52.6632,299900.0
2007-03-26 09:30:00,65.42,65.42,64.96,65.06,131300.0,52.8085,52.8085,52.4371,52.5179,131300.0
2007-03-26 10:00:00,65.05,65.05,64.57,64.75,236700.0,52.5098,52.5098,52.1223,52.2676,236700.0
2007-03-26 10:30:00,64.75,64.82,64.69,64.7,125900.0,52.2676,52.3241,52.2192,52.2273,125900.0
2007-03-26 11:00:00,64.69,64.89,64.62,64.87,127200.0,52.2192,52.3806,52.1627,52.3645,127200.0
2007-03-26 11:30:00,64.88,65.15,64.88,65.13,102700.0,52.3726,52.5905,52.3726,52.5744,102700.0
2007-03-26 12:00:00,65.12,65.28,65.1,65.26,93500.0,52.5663,52.6954,52.5501,52.6793,93500.0
2007-03-26 12:30:00,65.27,65.36,65.23,65.29,79900.0,52.6874,52.76,52.6551,52.7035,79900.0
2007-03-26 13:00:00,65.28,65.35,65.25,65.3,36000.0,52.6954,52.7519,52.6712,52.7116,36000.0
2007-03-26 13:30:00,65.29,65.41,65.22,65.24,59900.0,52.7035,52.8004,52.647,52.6632,59900.0
2007-03-26 14:00:00,65.24,65.32,65.22,65.28,74900.0,52.6632,52.7277,52.647,52.6954,74900.0
2007-03-26 14:30:00,65.29,65.32,65.18,65.32,89100.0,52.7035,52.7277,52.6147,52.7277,89100.0
2007-03-26 15:00:00,65.32,65.57,65.3,65.52,107400.0,52.7277,52.9295,52.7116,52.8892,107400.0
2007-03-26 15:30:00,65.52,65.66,65.5,65.56,138200.0,52.8892,53.0022,52.873,52.9215,138200.0
2007-03-27 09:30:00,65.21,65.49,65.0,65.0,54400.0,52.6389,52.865,52.4694,52.4694,54400.0
2007-03-27 10:00:00,65.01,65.24,65.0,65.22,70800.0,52.4775,52.6632,52.4694,52.647,70800.0
2007-03-27 10:30:00,65.2,65.28,65.11,65.27,44000.0,52.6309,52.6954,52.5582,52.6874,44000.0
2007-03-27 11:00:00,65.27,65.28,65.01,65.04,37100.0,52.6874,52.6954,52.4775,52.5017,37100.0
2007-03-27 11:30:00,65.04,65.08,65.0,65.03,28700.0,52.5017,52.534,52.4694,52.4936,28700.0
2007-03-27 12:00:00,65.03,65.33,65.02,65.32,61600.0,52.4936,52.7358,52.4856,52.7277,61600.0
2007-03-27 12:30:00,65.32,65.35,65.26,65.31,50000.0,52.7277,52.7519,52.6793,52.7197,50000.0
2007-03-27 13:00:00,65.32,65.5,65.28,65.47,32100.0,52.7277,52.873,52.6954,52.8488,32100.0
2007-03-27 13:30:00,65.46,65.57,65.42,65.56,64500.0,52.8407,52.9295,52.8085,52.9215,64500.0
2007-03-27 14:00:00,65.55,65.57,65.44,65.45,40500.0,52.9134,52.9295,52.8246,52.8327,40500.0
2007-03-27 14:30:00,65.45,65.6,65.42,65.6,41600.0,52.8327,52.9538,52.8085,52.9538,41600.0
2007-03-27 15:00:00,65.6,65.74,65.58,65.74,121200.0,52.9538,53.0668,52.9376,53.0668,121200.0
2007-03-27 15:30:00,65.73,65.79,65.47,65.56,160300.0,53.0587,53.1071,52.8488,52.9215,160300.0
2007-03-28 09:30:00,65.25,65.57,65.02,65.5,60300.0,52.6712,52.9295,52.4856,52.873,60300.0
2007-03-28 10:00:00,65.49,65.62,65.45,65.6,45500.0,52.865,52.9699,52.8327,52.9538,45500.0
2007-03-28 10:30:00,65.6,65.6,65.23,65.48,97000.0,52.9538,52.9538,52.6551,52.8569,97000.0
2007-03-28 11:00:00,65.47,65.68,65.36,65.36,50600.0,52.8488,53.0183,52.76,52.76,50600.0
2007-03-28 11:30:00,65.37,65.49,65.33,65.47,37800.0,52.7681,52.865,52.7358,52.8488,37800.0
2007-03-28 12:00:00,65.49,65.99,65.48,65.84,72000.0,52.865,53.2686,52.8569,53.1475,72000.0
2007-03-28 12:30:00,65.85,65.89,65.65,65.71,34200.0,53.1556,53.1878,52.9941,53.0425,34200.0
2007-03-28 13:00:00,65.68,65.71,65.61,65.69,26500.0,53.0183,53.0425,52.9618,53.0264,26500.0
2007-03-28 13:30:00,65.7,65.76,65.59,65.63,45900.0,53.0345,53.0829,52.9457,52.978,45900.0
2007-03-28 14:00:00,65.63,65.66,65.41,65.57,41200.0,52.978,53.0022,52.8004,52.9295,41200.0
2007-03-28 14:30:00,65.56,65.7,65.49,65.68,46100.0,52.9215,53.0345,52.865,53.0183,46100.0
2007-03-28 15:00:00,65.67,65.89,65.65,65.82,55700.0,53.0103,53.1878,52.9941,53.1313,55700.0
2007-03-28 15:30:00,65.8,65.86,65.56,65.6,119400.0,53.1152,53.1636,52.9215,52.9538,119400.0
2007-03-29 09:30:00,66.06,66.18,65.79,66.01,78700.0,53.3251,53.4219,53.1071,53.2847,78700.0
2007-03-29 10:00:00,66.04,66.1,65.91,65.93,58700.0,53.3089,53.3574,53.204,53.2201,58700.0
2007-03-29 10:30:00,65.93,65.93,65.69,65.7,55800.0,53.2201,53.2201,53.0264,53.0345,55800.0
2007-03-29 11:00:00,65.69,65.82,65.67,65.79,39700.0,53.0264,53.1313,53.0103,53.1071,39700.0
2007-03-29 11:30:00,65.8,65.84,65.4,65.42,79500.0,53.1152,53.1475,52.7923,52.8085,79500.0
2007-03-29 12:00:00,65.42,65.64,65.4,65.42,65600.0,52.8085,52.986,52.7923,52.8085,65600.0
2007-03-29 12:30:00,65.41,65.54,65.36,65.48,95100.0,52.8004,52.9053,52.76,52.8569,95100.0
2007-03-29 13:00:00,65.46,65.66,65.45,65.62,66800.0,52.8407,53.0022,52.8327,52.9699,66800.0
2007-03-29 13:30:00,65.62,65.75,65.46,65.49,69300.0,52.9699,53.0748,52.8407,52.865,69300.0
2007-03-29 14:00:00,65.48,65.53,65.29,65.41,60500.0,52.8569,52.8972,52.7035,52.8004,60500.0
2007-03-29 14:30:00,65.41,65.51,65.25,65.46,63400.0,52.8004,52.8811,52.6712,52.8407,63400.0
2007-03-29 15:00:00,65.48,65.72,65.43,65.64,70500.0,52.8569,53.0506,52.8165,52.986,70500.0
2007-03-29 15:30:00,65.62,65.91,65.62,65.77,142500.0,52.9699,53.204,52.9699,53.091,142500.0
2007-03-30 09:30:00,65.87,66.26,65.87,66.06,135700.0,53.1717,53.4865,53.1717,53.3251,135700.0
2007-03-30 10:00:00,66.08,66.14,65.77,65.77,99800.0,53.3412,53.3897,53.091,53.091,99800.0
2007-03-30 10:30:00,65.78,65.92,65.73,65.88,64000.0,53.0991,53.2121,53.0587,53.1798,64000.0
2007-03-30 11:00:00,65.87,65.97,65.78,65.82,121800.0,53.1717,53.2524,53.0991,53.1313,121800.0
2007-03-30 11:30:00,65.82,65.89,65.48,65.82,116000.0,53.1313,53.1878,52.8569,53.1313,116000.0
2007-03-30 12:00:00,65.85,65.85,65.53,65.68,48300.0,53.1556,53.1556,52.8972,53.0183,48300.0
2007-03-30 12:30:00,65.68,65.92,65.66,65.79,47600.0,53.0183,53.2121,53.0022,53.1071,47600.0
2007-03-30 13:00:00,65.8,66.06,65.78,66.05,92700.0,53.1152,53.3251,53.0991,53.317,92700.0
2007-03-30 13:30:00,66.04,66.28,65.89,65.92,106800.0,53.3089,53.5027,53.1878,53.2121,106800.0
2007-03-30 14:00:00,65.91,66.21,65.9,66.18,38200.0,53.204,53.4462,53.1959,53.4219,38200.0
2007-03-30 14:30:00,66.2,66.51,66.18,66.33,91100.0,53.4381,53.6883,53.4219,53.543,91100.0
2007-03-30 15:00:00,66.34,66.42,66.19,66.38,58600.0,53.5511,53.6157,53.43,53.5834,58600.0
2007-03-30 15:30:00,66.38,66.4,66.18,66.28,156300.0,53.5834,53.5995,53.4219,53.5027,156300.0
2007-04-02 09:30:00,66.43,66.59,66.25,66.45,99100.0,53.6237,53.7529,53.4784,53.6399,99100.0
2007-04-02 10:00:00,66.43,66.54,66.29,66.49,77400.0,53.6237,53.7125,53.5107,53.6722,77400.0
2007-04-02 10:30:00,66.49,67.08,66.47,67.05,109900.0,53.6722,54.1484,53.656,54.1242,109900.0
2007-04-02 11:00:00,67.05,67.23,67.04,67.14,114200.0,54.1242,54.2695,54.1162,54.1969,114200.0
2007-04-02 11:30:00,67.14,67.15,66.92,66.95,60600.0,54.1969,54.2049,54.0193,54.0435,60600.0
2007-04-02 12:00:00,66.94,67.11,66.92,67.09,54100.0,54.0354,54.1727,54.0193,54.1565,54100.0
2007-04-02 12:30:00,67.08,67.1,66.87,66.92,47900.0,54.1484,54.1646,53.9789,54.0193,47900.0
2007-04-02 13:00:00,66.92,67.1,66.9,67.08,48000.0,54.0193,54.1646,54.0031,54.1484,48000.0
2007-04-02 13:30:00,67.08,67.1,66.84,66.86,56200.0,54.1484,54.1646,53.9547,53.9709,56200.0
2007-04-02 14:00:00,66.85,67.1,66.81,67.08,73100.0,53.9628,54.1646,53.9305,54.1484,73100.0
2007-04-02 14:30:00,67.07,67.08,66.96,66.96,51700.0,54.1404,54.1484,54.0516,54.0516,51700.0
2007-04-02 15:00:00,66.95,67.2,66.93,67.2,91000.0,54.0435,54.2453,54.0274,54.2453,91000.0
2007-04-02 15:30:00,67.2,67.25,67.07,67.21,139200.0,54.2453,54.2857,54.1404,54.2534,139200.0
2007-04-03 09:30:00,67.6,67.66,67.18,67.23,121900.0,54.5682,54.6166,54.2292,54.2695,121900.0
2007-04-03 10:00:00,67.23,67.51,67.23,67.5,158000.0,54.2695,54.4955,54.2695,54.4875,158000.0
2007-04-03 10:30:00,67.51,67.65,67.48,67.58,85500.0,54.4955,54.6086,54.4713,54.5521,85500.0
2007-04-03 11:00:00,67.58,67.68,67.56,67.65,82600.0,54.5521,54.6328,54.5359,54.6086,82600.0
2007-04-03 11:30:00,67.64,67.65,67.47,67.49,85200.0,54.6005,54.6086,54.4633,54.4794,85200.0
2007-04-03 12:00:00,67.5,67.55,67.49,67.5,50600.0,54.4875,54.5278,54.4794,54.4875,50600.0
2007-04-03 12:30:00,67.49,67.63,67.47,67.63,73700.0,54.4794,54.5924,54.4633,54.5924,73700.0
2007-04-03 13:00:00,67.63,67.78,67.61,67.78,52600.0,54.5924,54.7135,54.5763,54.7135,52600.0
2007-04-03 13:30:00,67.78,67.82,67.63,67.63,66500.0,54.7135,54.7458,54.5924,54.5924,66500.0
2007-04-03 14:00:00,67.63,67.65,67.53,67.55,114000.0,54.5924,54.6086,54.5117,54.5278,114000.0
2007-04-03 14:30:00,67.54,67.67,67.51,67.56,96300.0,54.5198,54.6247,54.4955,54.5359,96300.0
2007-04-03 15:00:00,67.54,67.67,67.47,67.66,125900.0,54.5198,54.6247,54.4633,54.6166,125900.0
2007-04-03 15:30:00,67.65,67.69,67.51,67.55,215600.0,54.6086,54.6408,54.4955,54.5278,215600.0
2007-04-04 09:30:00,67.7,67.91,67.2,67.26,96900.0,54.6489,54.8184,54.2453,54.2937,96900.0
2007-04-04 10:00:00,67.26,67.27,66.95,67.13,178600.0,54.2937,54.3018,54.0435,54.1888,178600.0
2007-04-04 10:30:00,67.11,67.33,66.99,67.32,93100.0,54.1727,54.3502,54.0758,54.3422,93100.0
2007-04-04 11:00:00,67.32,67.66,67.31,67.66,64300.0,54.3422,54.6166,54.3341,54.6166,64300.0
2007-04-04 11:30:00,67.64,67.8,67.57,67.78,58000.0,54.6005,54.7296,54.544,54.7135,58000.0
2007-04-04 12:00:00,67.78,67.97,67.51,67.55,166800.0,54.7135,54.8669,54.4955,54.5278,166800.0
2007-04-04 12:30:00,67.53,67.82,67.53,67.81,20700.0,54.5117,54.7458,54.5117,54.7377,20700.0
2007-04-04 13:00:00,67.81,67.82,67.62,67.68,35300.0,54.7377,54.7458,54.5843,54.6328,35300.0
2007-04-04 13:30:00,67.69,67.74,67.65,67.72,30600.0,54.6408,54.6812,54.6086,54.6651,30600.0
2007-04-04 14:00:00,67.7,67.76,67.64,67.64,42600.0,54.6489,54.6974,54.6005,54.6005,42600.0
2007-04-04 14:30:00,67.63,67.72,67.61,67.7,43000.0,54.5924,54.6651,54.5763,54.6489,43000.0
2007-04-04 15:00:00,67.7,67.7,67.61,67.64,40500.0,54.6489,54.6489,54.5763,54.6005,40500.0
2007-04-04 15:30:00,67.63,67.69,67.55,67.63,81400.0,54.5924,54.6408,54.5278,54.5924,81400.0
2007-04-05 09:30:00,67.5,67.5,67.12,67.42,68400.0,54.4875,54.4875,54.1807,54.4229,68400.0
2007-04-05 10:00:00,67.42,67.69,67.34,67.6,47800.0,54.4229,54.6408,54.3583,54.5682,47800.0
2007-04-05 10:30:00,67.6,67.69,67.53,67.58,49600.0,54.5682,54.6408,54.5117,54.5521,49600.0
2007-04-05 11:00:00,67.58,67.64,67.48,67.64,44100.0,54.5521,54.6005,54.4713,54.6005,44100.0
2007-04-05 11:30:00,67.62,67.76,67.58,67.62,53800.0,54.5843,54.6974,54.5521,54.5843,53800.0
2007-04-05 12:00:00,67.63,67.98,67.63,67.93,158900.0,54.5924,54.8749,54.5924,54.8346,158900.0
2007-04-05 12:30:00,67.92,67.98,67.89,67.97,73200.0,54.8265,54.8749,54.8023,54.8669,73200.0
2007-04-05 13:00:00,67.97,68.05,67.95,68.01,57300.0,54.8669,54.9314,54.8507,54.8992,57300.0
2007-04-05 13:30:00,68.01,68.23,68.01,68.2,80700.0,54.8992,55.0767,54.8992,55.0525,80700.0
2007-04-05 14:00:00,68.19,68.21,68.04,68.2,63700.0,55.0445,55.0606,54.9234,55.0525,63700.0
2007-04-05 14:30:00,68.2,68.28,68.17,68.23,85400.0,55.0525,55.1171,55.0283,55.0767,85400.0
2007-04-05 15:00:00,68.23,68.28,68.11,68.16,110400.0,55.0767,55.1171,54.9799,55.0202,110400.0
2007-04-05 15:30:00,68.17,68.27,68.16,68.24,96700.0,55.0283,55.109,55.0202,55.0848,96700.0
2007-04-09 09:30:00,68.05,69.0,68.05,68.32,76800.0,54.9314,55.6983,54.9314,55.1494,76800.0
2007-04-09 10:00:00,68.31,68.46,68.06,68.13,203200.0,55.1413,55.2624,54.9395,54.996,203200.0
2007-04-09 10:30:00,68.14,68.17,68.05,68.08,45800.0,55.0041,55.0283,54.9314,54.9557,45800.0
2007-04-09 11:00:00,68.09,68.12,68.06,68.1,40600.0,54.9637,54.988,54.9395,54.9718,40600.0
2007-04-09 11:30:00,68.1,68.38,68.1,68.33,59200.0,54.9718,55.1978,54.9718,55.1575,59200.0
2007-04-09 12:00:00,68.32,68.44,68.28,68.43,76600.0,55.1494,55.2463,55.1171,55.2382,76600.0
2007-04-09 12:30:00,68.43,68.63,68.43,68.58,49800.0,55.2382,55.3996,55.2382,55.3593,49800.0
2007-04-09 13:00:00,68.59,68.6,68.48,68.51,44300.0,55.3673,55.3754,55.2786,55.3028,44300.0
2007-04-09 13:30:00,68.52,68.58,68.43,68.43,50800.0,55.3108,55.3593,55.2382,55.2382,50800.0
2007-04-09 14:00:00,68.43,68.57,68.36,68.51,132500.0,55.2382,55.3512,55.1817,55.3028,132500.0
2007-04-09 14:30:00,68.51,68.54,68.44,68.51,58800.0,55.3028,55.327,55.2463,55.3028,58800.0
2007-04-09 15:00:00,68.52,68.57,68.36,68.47,133000.0,55.3108,55.3512,55.1817,55.2705,133000.0
2007-04-09 15:30:00,68.47,68.6,68.4,68.46,135500.0,55.2705,55.3754,55.214,55.2624,135500.0
2007-04-10 09:30:00,68.5,68.81,68.5,68.69,56200.0,55.2947,55.5449,55.2947,55.4481,56200.0
2007-04-10 10:00:00,68.7,68.7,68.3,68.36,109800.0,55.4561,55.4561,55.1333,55.1817,109800.0
2007-04-10 10:30:00,68.35,68.39,68.26,68.28,88900.0,55.1736,55.2059,55.101,55.1171,88900.0
2007-04-10 11:00:00,68.27,68.27,68.04,68.08,86600.0,55.109,55.109,54.9234,54.9557,86600.0
2007-04-10 11:30:00,68.08,68.14,67.75,67.76,221700.0,54.9557,55.0041,54.6893,54.6974,221700.0
2007-04-10 12:00:00,67.76,67.94,67.73,67.94,57400.0,54.6974,54.8427,54.6731,54.8427,57400.0
2007-04-10 12:30:00,67.93,67.98,67.83,67.85,51400.0,54.8346,54.8749,54.7539,54.77,51400.0
2007-04-10 13:00:00,67.84,67.87,67.62,67.85,102500.0,54.7619,54.7861,54.5843,54.77,102500.0
2007-04-10 13:30:00,67.85,68.03,67.77,67.77,74300.0,54.77,54.9153,54.7054,54.7054,74300.0
2007-04-10 14:00:00,67.78,67.88,67.77,67.8,88700.0,54.7135,54.7942,54.7054,54.7296,88700.0
2007-04-10 14:30:00,67.8,67.87,67.74,67.85,74900.0,54.7296,54.7861,54.6812,54.77,74900.0
2007-04-10 15:00:00,67.85,67.97,67.79,67.81,98600.0,54.77,54.8669,54.7216,54.7377,98600.0
2007-04-10 15:30:00,67.8,67.95,67.78,67.86,248000.0,54.7296,54.8507,54.7135,54.7781,248000.0
2007-04-11 09:30:00,67.95,68.0,67.36,67.36,106700.0,54.8507,54.8911,54.3745,54.3745,106700.0
2007-04-11 10:00:00,67.35,67.53,67.25,67.35,100600.0,54.3664,54.5117,54.2857,54.3664,100600.0
2007-04-11 10:30:00,67.34,67.36,67.01,67.13,120500.0,54.3583,54.3745,54.0919,54.1888,120500.0
2007-04-11 11:00:00,67.13,67.45,67.11,67.4,123700.0,54.1888,54.4471,54.1727,54.4068,123700.0
2007-04-11 11:30:00,67.4,67.68,67.33,67.68,130500.0,54.4068,54.6328,54.3502,54.6328,130500.0
2007-04-11 12:00:00,67.68,67.9,67.67,67.9,87100.0,54.6328,54.8104,54.6247,54.8104,87100.0
2007-04-11 12:30:00,67.9,68.04,67.86,68.03,98800.0,54.8104,54.9234,54.7781,54.9153,98800.0
2007-04-11 13:00:00,68.01,68.09,67.88,67.88,127700.0,54.8992,54.9637,54.7942,54.7942,127700.0
2007-04-11 13:30:00,67.88,68.1,67.88,68.0,58200.0,54.7942,54.9718,54.7942,54.8911,58200.0
2007-04-11 14:00:00,68.0,68.0,67.72,67.79,103400.0,54.8911,54.8911,54.6651,54.7216,103400.0
2007-04-11 14:30:00,67.78,67.79,67.47,67.59,92900.0,54.7135,54.7216,54.4633,54.5601,92900.0
2007-04-11 15:00:00,67.59,67.71,67.54,67.65,59800.0,54.5601,54.657,54.5198,54.6086,59800.0
2007-04-11 15:30:00,67.64,67.83,67.55,67.72,110900.0,54.6005,54.7539,54.5278,54.6651,110900.0
2007-04-12 09:30:00,67.7,67.99,67.57,67.85,73200.0,54.6489,54.883,54.544,54.77,73200.0
2007-04-12 10:00:00,67.78,67.92,67.64,67.69,72600.0,54.7135,54.8265,54.6005,54.6408,72600.0
2007-04-12 10:30:00,67.69,68.04,67.57,67.92,77400.0,54.6408,54.9234,54.544,54.8265,77400.0
2007-04-12 11:00:00,67.92,68.09,67.75,68.03,111700.0,54.8265,54.9637,54.6893,54.9153,111700.0
2007-04-12 11:30:00,68.03,68.15,67.95,68.14,41000.0,54.9153,55.0122,54.8507,55.0041,41000.0
2007-04-12 12:00:00,68.13,68.16,67.99,68.0,101100.0,54.996,55.0202,54.883,54.8911,101100.0
2007-04-12 12:30:00,67.99,68.06,67.9,68.02,45300.0,54.883,54.9395,54.8104,54.9072,45300.0
2007-04-12 13:00:00,68.04,68.16,68.04,68.09,79400.0,54.9234,55.0202,54.9234,54.9637,79400.0
2007-04-12 13:30:00,68.11,68.11,67.98,67.99,35300.0,54.9799,54.9799,54.8749,54.883,35300.0
2007-04-12 14:00:00,68.01,68.07,67.89,67.99,38400.0,54.8992,54.9476,54.8023,54.883,38400.0
2007-04-12 14:30:00,67.97,68.08,67.96,67.98,41300.0,54.8669,54.9557,54.8588,54.8749,41300.0
2007-04-12 15:00:00,67.98,68.06,67.87,68.0,108800.0,54.8749,54.9395,54.7861,54.8911,108800.0
2007-04-12 15:30:00,68.01,68.01,67.88,67.88,164800.0,54.8992,54.8992,54.7942,54.7942,164800.0
2007-04-13 09:30:00,67.88,67.96,67.71,67.8,118800.0,54.7942,54.8588,54.657,54.7296,118800.0
2007-04-13 10:00:00,67.79,67.79,67.18,67.5,160000.0,54.7216,54.7216,54.2292,54.4875,160000.0
2007-04-13 10:30:00,67.53,67.84,67.5,67.72,54800.0,54.5117,54.7619,54.4875,54.6651,54800.0
2007-04-13 11:00:00,67.74,67.88,67.73,67.88,47500.0,54.6812,54.7942,54.6731,54.7942,47500.0
2007-04-13 11:30:00,67.88,68.02,67.84,67.92,46000.0,54.7942,54.9072,54.7619,54.8265,46000.0
2007-04-13 12:00:00,67.91,68.0,67.91,67.99,35000.0,54.8184,54.8911,54.8184,54.883,35000.0
2007-04-13 12:30:00,67.97,68.08,67.95,68.07,35200.0,54.8669,54.9557,54.8507,54.9476,35200.0
2007-04-13 13:00:00,68.06,68.06,67.92,68.05,24800.0,54.9395,54.9395,54.8265,54.9314,24800.0
2007-04-13 13:30:00,68.04,68.15,67.99,68.06,70800.0,54.9234,55.0122,54.883,54.9395,70800.0
2007-04-13 14:00:00,68.08,68.1,67.97,68.09,33000.0,54.9557,54.9718,54.8669,54.9637,33000.0
2007-04-13 14:30:00,68.09,68.1,68.05,68.08,58100.0,54.9637,54.9718,54.9314,54.9557,58100.0
2007-04-13 15:00:00,68.08,68.1,67.97,67.97,81500.0,54.9557,54.9718,54.8669,54.8669,81500.0
2007-04-13 15:30:00,67.97,68.01,67.94,67.97,89200.0,54.8669,54.8992,54.8427,54.8669,89200.0
2007-04-16 09:30:00,68.14,68.35,68.0,68.15,141700.0,55.0041,55.1736,54.8911,55.0122,141700.0
2007-04-16 10:00:00,68.14,68.24,68.08,68.15,72400.0,55.0041,55.0848,54.9557,55.0122,72400.0
2007-04-16 10:30:00,68.15,68.41,68.14,68.41,88900.0,55.0122,55.222,55.0041,55.222,88900.0
2007-04-16 11:00:00,68.41,68.5,68.39,68.49,98100.0,55.222,55.2947,55.2059,55.2866,98100.0
2007-04-16 11:30:00,68.48,68.66,68.48,68.62,137000.0,55.2786,55.4239,55.2786,55.3916,137000.0
2007-04-16 12:00:00,68.63,68.71,68.61,68.66,40900.0,55.3996,55.4642,55.3835,55.4239,40900.0
2007-04-16 12:30:00,68.65,68.71,68.58,68.68,83700.0,55.4158,55.4642,55.3593,55.44,83700.0
2007-04-16 13:00:00,68.67,68.75,68.66,68.71,43600.0,55.4319,55.4965,55.4239,55.4642,43600.0
2007-04-16 13:30:00,68.7,68.74,68.68,68.68,67600.0,55.4561,55.4884,55.44,55.44,67600.0
2007-04-16 14:00:00,68.68,68.72,68.66,68.72,44800.0,55.44,55.4723,55.4239,55.4723,44800.0
2007-04-16 14:30:00,68.7,68.8,68.69,68.8,70500.0,55.4561,55.5369,55.4481,55.5369,70500.0
2007-04-16 15:00:00,68.8,68.91,68.79,68.88,112900.0,55.5369,55.6257,55.5288,55.6014,112900.0
2007-04-16 15:30:00,68.89,68.95,68.83,68.93,97400.0,55.6095,55.6579,55.5611,55.6418,97400.0
2007-04-17 09:30:00,69.04,69.89,68.93,69.65,328000.0,55.7306,56.4167,55.6418,56.223,328000.0
2007-04-17 10:00:00,69.66,69.89,69.55,69.8,193800.0,56.2311,56.4167,56.1423,56.3441,193800.0
2007-04-17 10:30:00,69.79,69.82,69.47,69.65,114800.0,56.336,56.3602,56.0777,56.223,114800.0
2007-04-17 11:00:00,69.64,69.7,69.57,69.61,89500.0,56.2149,56.2634,56.1584,56.1907,89500.0
2007-04-17 11:30:00,69.59,69.87,69.59,69.78,77800.0,56.1746,56.4006,56.1746,56.3279,77800.0
2007-04-17 12:00:00,69.79,69.9,69.77,69.9,80300.0,56.336,56.4248,56.3199,56.4248,80300.0
2007-04-17 12:30:00,69.9,69.99,69.43,69.56,143600.0,56.4248,56.4975,56.0454,56.1504,143600.0
2007-04-17 13:00:00,69.56,69.71,69.55,69.71,56300.0,56.1504,56.2714,56.1423,56.2714,56300.0
2007-04-17 13:30:00,69.69,69.81,69.69,69.76,53400.0,56.2553,56.3522,56.2553,56.3118,53400.0
2007-04-17 14:00:00,69.76,70.1,69.73,70.09,140700.0,56.3118,56.5863,56.2876,56.5782,140700.0
2007-04-17 14:30:00,70.1,70.26,69.96,69.97,164600.0,56.5863,56.7154,56.4732,56.4813,164600.0
2007-04-17 15:00:00,69.97,70.1,69.95,70.04,131300.0,56.4813,56.5863,56.4652,56.5378,131300.0
2007-04-17 15:30:00,70.04,70.12,69.98,70.05,210800.0,56.5378,56.6024,56.4894,56.5459,210800.0
2007-04-18 09:30:00,70.06,70.06,68.93,69.29,194400.0,56.554,56.554,55.6418,55.9324,194400.0
2007-04-18 10:00:00,69.28,69.36,69.05,69.27,105400.0,55.9243,55.9889,55.7387,55.9163,105400.0
2007-04-18 10:30:00,69.25,69.34,69.12,69.24,113700.0,55.9001,55.9728,55.7952,55.892,113700.0
2007-04-18 11:00:00,69.26,69.58,69.21,69.55,72400.0,55.9082,56.1665,55.8678,56.1423,72400.0
2007-04-18 11:30:00,69.56,69.7,69.51,69.6,97100.0,56.1504,56.2634,56.11,56.1826,97100.0
2007-04-18 12:00:00,69.59,69.6,69.2,69.22,124200.0,56.1746,56.1826,55.8598,55.8759,124200.0
2007-04-18 12:30:00,69.24,69.32,69.11,69.23,56700.0,55.892,55.9566,55.7871,55.884,56700.0
2007-04-18 13:00:00,69.24,69.41,69.13,69.4,102200.0,55.892,56.0293,55.8032,56.0212,102200.0
2007-04-18 13:30:00,69.4,69.44,69.15,69.27,70900.0,56.0212,56.0535,55.8194,55.9163,70900.0
2007-04-18 14:00:00,69.28,69.37,69.23,69.3,55600.0,55.9243,55.997,55.884,55.9405,55600.0
2007-04-18 14:30:00,69.32,69.45,69.07,69.19,151300.0,55.9566,56.0616,55.7548,55.8517,151300.0
2007-04-18 15:00:00,69.19,69.21,68.96,69.13,173700.0,55.8517,55.8678,55.666,55.8032,173700.0
2007-04-18 15:30:00,69.12,69.47,68.99,69.03,386400.0,55.7952,56.0777,55.6902,55.7225,386400.0
2007-04-19 09:30:00,68.0,68.7,63.0,63.38,1299700.0,54.8911,55.4561,50.855,51.1617,1299700.0
2007-04-19 10:00:00,63.44,65.74,63.09,65.45,1321900.0,51.2102,53.0668,50.9276,52.8327,1321900.0
2007-04-19 10:30:00,65.47,65.57,64.92,65.1,539800.0,52.8488,52.9295,52.4048,52.5501,539800.0
2007-04-19 11:00:00,65.1,65.53,65.02,65.5,520600.0,52.5501,52.8972,52.4856,52.873,520600.0
2007-04-19 11:30:00,65.5,65.75,65.38,65.55,294900.0,52.873,53.0748,52.7762,52.9134,294900.0
2007-04-19 12:00:00,65.61,65.63,65.2,65.44,402200.0,52.9618,52.978,52.6309,52.8246,402200.0
2007-04-19 12:30:00,65.45,65.63,65.34,65.5,261200.0,52.8327,52.978,52.7439,52.873,261200.0
2007-04-19 13:00:00,65.5,65.54,65.37,65.48,182800.0,52.873,52.9053,52.7681,52.8569,182800.0
2007-04-19 13:30:00,65.48,65.62,65.45,65.58,222100.0,52.8569,52.9699,52.8327,52.9376,222100.0
2007-04-19 14:00:00,65.58,65.98,65.54,65.88,286300.0,52.9376,53.2605,52.9053,53.1798,286300.0
2007-04-19 14:30:00,65.9,66.1,65.75,66.01,337600.0,53.1959,53.3574,53.0748,53.2847,337600.0
2007-04-19 15:00:00,66.0,66.4,65.95,66.1,286600.0,53.2766,53.5995,53.2363,53.3574,286600.0
2007-04-19 15:30:00,66.1,66.2,65.64,66.04,630600.0,53.3574,53.4381,52.986,53.3089,630600.0
2007-04-20 09:30:00,66.95,67.29,65.27,66.65,522600.0,54.0435,54.318,52.6874,53.8013,522600.0
2007-04-20 10:00:00,66.67,66.71,66.41,66.58,168800.0,53.8175,53.8498,53.6076,53.7448,168800.0
2007-04-20 10:30:00,66.58,66.6,66.36,66.46,174500.0,53.7448,53.761,53.5672,53.648,174500.0
2007-04-20 11:00:00,66.46,66.9,66.45,66.9,230900.0,53.648,54.0031,53.6399,54.0031,230900.0
2007-04-20 11:30:00,66.9,66.98,66.83,66.9,156600.0,54.0031,54.0677,53.9466,54.0031,156600.0
2007-04-20 12:00:00,66.9,66.91,66.84,66.89,103700.0,54.0031,54.0112,53.9547,53.9951,103700.0
2007-04-20 12:30:00,66.88,66.97,66.79,66.96,138000.0,53.987,54.0596,53.9143,54.0516,138000.0
2007-04-20 13:00:00,66.97,67.24,66.96,67.04,81500.0,54.0596,54.2776,54.0516,54.1162,81500.0
2007-04-20 13:30:00,67.03,67.04,66.88,66.97,65400.0,54.1081,54.1162,53.987,54.0596,65400.0
2007-04-20 14:00:00,66.96,66.97,66.84,66.84,72600.0,54.0516,54.0596,53.9547,53.9547,72600.0
2007-04-20 14:30:00,66.84,66.85,66.69,66.74,107900.0,53.9547,53.9628,53.8336,53.874,107900.0
2007-04-20 15:00:00,66.74,66.89,66.74,66.82,88800.0,53.874,53.9951,53.874,53.9386,88800.0
2007-04-20 15:30:00,66.83,66.99,66.79,66.79,386800.0,53.9466,54.0758,53.9143,53.9143,386800.0
2007-04-23 09:30:00,66.65,66.79,66.39,66.53,133700.0,53.8013,53.9143,53.5915,53.7045,133700.0
2007-04-23 10:00:00,66.51,66.66,66.47,66.62,95500.0,53.6883,53.8094,53.656,53.7771,95500.0
2007-04-23 10:30:00,66.61,66.84,66.59,66.66,112800.0,53.769,53.9547,53.7529,53.8094,112800.0
2007-04-23 11:00:00,66.66,66.9,66.64,66.9,62100.0,53.8094,54.0031,53.7933,54.0031,62100.0
2007-04-23 11:30:00,66.89,66.99,66.75,66.78,88800.0,53.9951,54.0758,53.8821,53.9063,88800.0
2007-04-23 12:00:00,66.78,66.83,66.74,66.75,43200.0,53.9063,53.9466,53.874,53.8821,43200.0
2007-04-23 12:30:00,66.75,66.8,66.72,66.72,57200.0,53.8821,53.9224,53.8578,53.8578,57200.0
2007-04-23 13:00:00,66.72,66.98,66.71,66.92,58400.0,53.8578,54.0677,53.8498,54.0193,58400.0
2007-04-23 13:30:00,66.93,67.1,66.86,67.0,231800.0,54.0274,54.1646,53.9709,54.0839,231800.0
2007-04-23 14:00:00,66.99,67.08,66.98,67.01,132200.0,54.0758,54.1484,54.0677,54.0919,132200.0
2007-04-23 14:30:00,67.0,67.02,66.99,67.0,134200.0,54.0839,54.1,54.0758,54.0839,134200.0
2007-04-23 15:00:00,67.0,67.06,66.96,67.0,180300.0,54.0839,54.1323,54.0516,54.0839,180300.0
2007-04-23 15:30:00,67.0,67.02,66.77,66.86,219100.0,54.0839,54.1,53.8982,53.9709,219100.0
2007-04-24 09:30:00,67.0,67.09,66.87,67.0,287000.0,54.0839,54.1565,53.9789,54.0839,287000.0
2007-04-24 10:00:00,67.0,67.01,66.78,66.94,294500.0,54.0839,54.0919,53.9063,54.0354,294500.0
2007-04-24 10:30:00,66.93,67.0,66.6,66.63,205200.0,54.0274,54.0839,53.761,53.7852,205200.0
2007-04-24 11:00:00,66.65,66.71,66.18,66.36,177900.0,53.8013,53.8498,53.4219,53.5672,177900.0
2007-04-24 11:30:00,66.36,66.58,66.35,66.53,189400.0,53.5672,53.7448,53.5592,53.7045,189400.0
2007-04-24 12:00:00,66.53,66.67,66.48,66.6,151100.0,53.7045,53.8175,53.6641,53.761,151100.0
2007-04-24 12:30:00,66.6,66.65,66.54,66.55,124200.0,53.761,53.8013,53.7125,53.7206,124200.0
2007-04-24 13:00:00,66.55,66.55,66.41,66.55,102400.0,53.7206,53.7206,53.6076,53.7206,102400.0
2007-04-24 13:30:00,66.56,66.7,66.49,66.65,132700.0,53.7287,53.8417,53.6722,53.8013,132700.0
2007-04-24 14:00:00,66.65,66.86,66.59,66.82,138200.0,53.8013,53.9709,53.7529,53.9386,138200.0
2007-04-24 14:30:00,66.81,66.86,66.61,66.77,86600.0,53.9305,53.9709,53.769,53.8982,86600.0
2007-04-24 15:00:00,66.76,66.98,66.76,66.91,105400.0,53.8901,54.0677,53.8901,54.0112,105400.0
2007-04-24 15:30:00,66.91,66.97,66.66,66.76,157000.0,54.0112,54.0596,53.8094,53.8901,157000.0
2007-04-25 09:30:00,66.74,66.74,66.21,66.4,133100.0,53.874,53.874,53.4462,53.5995,133100.0
2007-04-25 10:00:00,66.43,66.45,66.22,66.34,112300.0,53.6237,53.6399,53.4542,53.5511,112300.0
2007-04-25 10:30:00,66.32,66.43,66.32,66.4,69500.0,53.535,53.6237,53.535,53.5995,69500.0
2007-04-25 11:00:00,66.4,66.48,66.36,66.4,63000.0,53.5995,53.6641,53.5672,53.5995,63000.0
2007-04-25 11:30:00,66.4,66.56,66.38,66.54,62400.0,53.5995,53.7287,53.5834,53.7125,62400.0
2007-04-25 12:00:00,66.55,66.55,66.4,66.45,30700.0,53.7206,53.7206,53.5995,53.6399,30700.0
2007-04-25 12:30:00,66.45,66.48,66.4,66.41,48600.0,53.6399,53.6641,53.5995,53.6076,48600.0
2007-04-25 13:00:00,66.42,66.53,66.4,66.53,50300.0,53.6157,53.7045,53.5995,53.7045,50300.0
2007-04-25 13:30:00,66.51,66.65,66.46,66.61,79100.0,53.6883,53.8013,53.648,53.769,79100.0
2007-04-25 14:00:00,66.61,66.66,66.48,66.66,80700.0,53.769,53.8094,53.6641,53.8094,80700.0
2007-04-25 14:30:00,66.67,66.77,66.67,66.76,71000.0,53.8175,53.8982,53.8175,53.8901,71000.0
2007-04-25 15:00:00,66.75,66.91,66.75,66.82,167300.0,53.8821,54.0112,53.8821,53.9386,167300.0
2007-04-25 15:30:00,66.82,66.93,66.61,66.7,403100.0,53.9386,54.0274,53.769,53.8417,403100.0
2007-04-26 09:30:00,66.55,66.68,66.35,66.41,161200.0,53.7206,53.8256,53.5592,53.6076,161200.0
2007-04-26 10:00:00,66.37,66.37,65.86,66.07,167300.0,53.5753,53.5753,53.1636,53.3331,167300.0
2007-04-26 10:30:00,66.05,66.35,65.87,66.18,208600.0,53.317,53.5592,53.1717,53.4219,208600.0
2007-04-26 11:00:00,66.18,66.18,65.99,66.08,81700.0,53.4219,53.4219,53.2686,53.3412,81700.0
2007-04-26 11:30:00,66.08,66.12,66.0,66.01,67800.0,53.3412,53.3735,53.2766,53.2847,67800.0
2007-04-26 12:00:00,66.02,66.05,65.96,65.99,59300.0,53.2928,53.317,53.2444,53.2686,59300.0
2007-04-26 12:30:00,65.99,66.07,65.99,66.03,50100.0,53.2686,53.3331,53.2686,53.3009,50100.0
2007-04-26 13:00:00,66.03,66.07,65.97,65.97,45300.0,53.3009,53.3331,53.2524,53.2524,45300.0
2007-04-26 13:30:00,65.97,66.08,65.96,66.0,70000.0,53.2524,53.3412,53.2444,53.2766,70000.0
2007-04-26 14:00:00,66.0,66.24,65.99,66.23,64100.0,53.2766,53.4704,53.2686,53.4623,64100.0
2007-04-26 14:30:00,66.22,66.25,66.03,66.06,161800.0,53.4542,53.4784,53.3009,53.3251,161800.0
2007-04-26 15:00:00,66.05,66.23,66.02,66.23,66600.0,53.317,53.4623,53.2928,53.4623,66600.0
2007-04-26 15:30:00,66.23,66.23,66.03,66.11,147300.0,53.4623,53.4623,53.3009,53.3654,147300.0
2007-04-27 09:30:00,65.67,66.1,65.51,65.88,87200.0,53.0103,53.3574,52.8811,53.1798,87200.0
2007-04-27 10:00:00,65.87,66.28,65.87,65.92,106100.0,53.1717,53.5027,53.1717,53.2121,106100.0
2007-04-27 10:30:00,65.94,66.02,65.72,65.83,151100.0,53.2282,53.2928,53.0506,53.1394,151100.0
2007-04-27 11:00:00,65.85,65.86,65.72,65.72,77600.0,53.1556,53.1636,53.0506,53.0506,77600.0
2007-04-27 11:30:00,65.71,65.71,65.53,65.65,80600.0,53.0425,53.0425,52.8972,52.9941,80600.0
2007-04-27 12:00:00,65.63,65.75,65.62,65.7,77100.0,52.978,53.0748,52.9699,53.0345,77100.0
2007-04-27 12:30:00,65.7,65.78,65.67,65.77,59300.0,53.0345,53.0991,53.0103,53.091,59300.0
2007-04-27 13:00:00,65.77,65.79,65.65,65.7,36500.0,53.091,53.1071,52.9941,53.0345,36500.0
2007-04-27 13:30:00,65.69,65.75,65.68,65.7,61100.0,53.0264,53.0748,53.0183,53.0345,61100.0
2007-04-27 14:00:00,65.7,65.8,65.63,65.73,73700.0,53.0345,53.1152,52.978,53.0587,73700.0
2007-04-27 14:30:00,65.73,65.82,65.63,65.67,77900.0,53.0587,53.1313,52.978,53.0103,77900.0
2007-04-27 15:00:00,65.7,65.73,65.52,65.53,49900.0,53.0345,53.0587,52.8892,52.8972,49900.0
2007-04-27 15:30:00,65.53,65.66,65.41,65.49,179500.0,52.8972,53.0022,52.8004,52.865,179500.0
2007-04-30 09:30:00,65.64,65.64,64.54,64.6,330200.0,52.986,52.986,52.0981,52.1465,330200.0
2007-04-30 10:00:00,64.59,65.04,64.51,64.7,202800.0,52.1385,52.5017,52.0739,52.2273,202800.0
2007-04-30 10:30:00,64.71,65.21,64.71,65.14,120600.0,52.2353,52.6389,52.2353,52.5824,120600.0
2007-04-30 11:00:00,65.14,65.34,65.1,65.33,111300.0,52.5824,52.7439,52.5501,52.7358,111300.0
2007-04-30 11:30:00,65.34,65.35,65.03,65.04,64900.0,52.7439,52.7519,52.4936,52.5017,64900.0
2007-04-30 12:00:00,65.01,65.29,65.0,65.26,78400.0,52.4775,52.7035,52.4694,52.6793,78400.0
2007-04-30 12:30:00,65.26,65.31,65.16,65.19,80700.0,52.6793,52.7197,52.5986,52.6228,80700.0
2007-04-30 13:00:00,65.19,65.25,65.18,65.23,50200.0,52.6228,52.6712,52.6147,52.6551,50200.0
2007-04-30 13:30:00,65.23,65.28,65.04,65.05,57000.0,52.6551,52.6954,52.5017,52.5098,57000.0
2007-04-30 14:00:00,65.05,65.24,65.01,65.22,107800.0,52.5098,52.6632,52.4775,52.647,107800.0
2007-04-30 14:30:00,65.2,65.37,64.95,64.97,134000.0,52.6309,52.7681,52.4291,52.4452,134000.0
2007-04-30 15:00:00,64.97,65.19,64.97,65.17,126600.0,52.4452,52.6228,52.4452,52.6066,126600.0
2007-04-30 15:30:00,65.17,65.2,64.85,64.86,244700.0,52.6066,52.6309,52.3483,52.3564,244700.0
2007-05-01 09:30:00,65.27,65.6,64.87,65.1,107000.0,52.6874,52.9538,52.3645,52.5501,107000.0
2007-05-01 10:00:00,65.13,65.32,64.65,64.81,115400.0,52.5744,52.7277,52.1869,52.316,115400.0
2007-05-01 10:30:00,64.83,65.17,64.73,64.97,142200.0,52.3322,52.6066,52.2515,52.4452,142200.0
2007-05-01 11:00:00,64.94,65.15,64.81,65.13,148900.0,52.421,52.5905,52.316,52.5744,148900.0
2007-05-01 11:30:00,65.13,65.17,64.63,64.69,172400.0,52.5744,52.6066,52.1707,52.2192,172400.0
2007-05-01 12:00:00,64.68,64.95,64.68,64.88,298400.0,52.2111,52.4291,52.2111,52.3726,298400.0
2007-05-01 12:30:00,64.87,65.09,64.79,65.09,171900.0,52.3645,52.5421,52.2999,52.5421,171900.0
2007-05-01 13:00:00,65.08,65.11,64.9,64.99,175600.0,52.534,52.5582,52.3887,52.4613,175600.0
2007-05-01 13:30:00,64.99,65.29,64.9,65.17,234200.0,52.4613,52.7035,52.3887,52.6066,234200.0
2007-05-01 14:00:00,65.17,65.46,65.17,65.26,162400.0,52.6066,52.8407,52.6066,52.6793,162400.0
2007-05-01 14:30:00,65.27,65.42,65.22,65.24,127800.0,52.6874,52.8085,52.647,52.6632,127800.0
2007-05-01 15:00:00,65.24,65.38,65.12,65.26,132500.0,52.6632,52.7762,52.5663,52.6793,132500.0
2007-05-01 15:30:00,65.25,65.28,65.09,65.18,316600.0,52.6712,52.6954,52.5421,52.6147,316600.0
2007-05-02 09:30:00,65.3,65.45,64.85,65.28,96700.0,52.7116,52.8327,52.3483,52.6954,96700.0
2007-05-02 10:00:00,65.28,65.42,65.06,65.16,48200.0,52.6954,52.8085,52.5179,52.5986,48200.0
2007-05-02 10:30:00,65.16,65.33,65.12,65.18,78700.0,52.5986,52.7358,52.5663,52.6147,78700.0
2007-05-02 11:00:00,65.18,65.2,65.07,65.09,69000.0,52.6147,52.6309,52.5259,52.5421,69000.0
2007-05-02 11:30:00,65.09,65.19,65.07,65.07,59700.0,52.5421,52.6228,52.5259,52.5259,59700.0
2007-05-02 12:00:00,65.09,65.15,65.06,65.11,74100.0,52.5421,52.5905,52.5179,52.5582,74100.0
2007-05-02 12:30:00,65.1,65.16,65.01,65.03,60600.0,52.5501,52.5986,52.4775,52.4936,60600.0
2007-05-02 13:00:00,65.03,65.11,64.93,65.11,81200.0,52.4936,52.5582,52.4129,52.5582,81200.0
2007-05-02 13:30:00,65.12,65.18,65.09,65.17,48900.0,52.5663,52.6147,52.5421,52.6066,48900.0
2007-05-02 14:00:00,65.17,65.2,64.91,65.2,82200.0,52.6066,52.6309,52.3968,52.6309,82200.0
2007-05-02 14:30:00,65.2,65.2,65.01,65.06,101800.0,52.6309,52.6309,52.4775,52.5179,101800.0
2007-05-02 15:00:00,65.06,65.17,65.03,65.16,81500.0,52.5179,52.6066,52.4936,52.5986,81500.0
2007-05-02 15:30:00,65.18,65.18,64.98,65.07,161400.0,52.6147,52.6147,52.4533,52.5259,161400.0
2007-05-03 09:30:00,65.45,65.47,65.07,65.1,141200.0,52.8327,52.8488,52.5259,52.5501,141200.0
2007-05-03 10:00:00,65.1,65.18,64.79,64.88,126900.0,52.5501,52.6147,52.2999,52.3726,126900.0
2007-05-03 10:30:00,64.89,65.31,64.82,65.26,88500.0,52.3806,52.7197,52.3241,52.6793,88500.0
2007-05-03 11:00:00,65.26,65.26,64.89,65.22,82500.0,52.6793,52.6793,52.3806,52.647,82500.0
2007-05-03 11:30:00,65.21,65.23,64.91,65.0,68100.0,52.6389,52.6551,52.3968,52.4694,68100.0
2007-05-03 12:00:00,65.0,65.05,64.73,64.73,84900.0,52.4694,52.5098,52.2515,52.2515,84900.0
2007-05-03 12:30:00,64.74,65.04,64.74,65.04,66900.0,52.2595,52.5017,52.2595,52.5017,66900.0
2007-05-03 13:00:00,65.04,65.05,64.86,64.89,53100.0,52.5017,52.5098,52.3564,52.3806,53100.0
2007-05-03 13:30:00,64.89,65.25,64.83,65.01,125100.0,52.3806,52.6712,52.3322,52.4775,125100.0
2007-05-03 14:00:00,65.02,65.07,64.85,64.98,141500.0,52.4856,52.5259,52.3483,52.4533,141500.0
2007-05-03 14:30:00,65.0,65.01,64.79,64.9,115500.0,52.4694,52.4775,52.2999,52.3887,115500.0
2007-05-03 15:00:00,64.9,64.98,64.86,64.91,73900.0,52.3887,52.4533,52.3564,52.3968,73900.0
2007-05-03 15:30:00,64.89,65.1,64.86,65.02,170700.0,52.3806,52.5501,52.3564,52.4856,170700.0
2007-05-04 09:30:00,65.73,66.27,65.37,65.5,81300.0,53.0587,53.4946,52.7681,52.873,81300.0
2007-05-04 10:00:00,65.48,65.62,65.17,65.61,88300.0,52.8569,52.9699,52.6066,52.9618,88300.0
2007-05-04 10:30:00,65.62,65.71,65.47,65.65,112100.0,52.9699,53.0425,52.8488,52.9941,112100.0
2007-05-04 11:00:00,65.66,65.66,65.5,65.62,52400.0,53.0022,53.0022,52.873,52.9699,52400.0
2007-05-04 11:30:00,65.62,65.71,65.56,65.67,42900.0,52.9699,53.0425,52.9215,53.0103,42900.0
2007-05-04 12:00:00,65.68,65.7,65.61,65.65,68100.0,53.0183,53.0345,52.9618,52.9941,68100.0
2007-05-04 12:30:00,65.65,65.8,65.63,65.77,54200.0,52.9941,53.1152,52.978,53.091,54200.0
2007-05-04 13:00:00,65.8,65.83,65.69,65.69,65000.0,53.1152,53.1394,53.0264,53.0264,65000.0
2007-05-04 13:30:00,65.69,65.83,65.65,65.79,92200.0,53.0264,53.1394,52.9941,53.1071,92200.0
2007-05-04 14:00:00,65.78,65.89,65.7,65.81,70900.0,53.0991,53.1878,53.0345,53.1233,70900.0
2007-05-04 14:30:00,65.79,65.88,65.77,65.84,57700.0,53.1071,53.1798,53.091,53.1475,57700.0
2007-05-04 15:00:00,65.84,65.91,65.82,65.83,59300.0,53.1475,53.204,53.1313,53.1394,59300.0
2007-05-04 15:30:00,65.84,65.92,65.63,65.84,194600.0,53.1475,53.2121,52.978,53.1475,194600.0
2007-05-07 09:30:00,66.05,66.21,65.76,65.76,80800.0,53.317,53.4462,53.0829,53.0829,80800.0
2007-05-07 10:00:00,65.77,65.9,65.65,65.81,80900.0,53.091,53.1959,52.9941,53.1233,80900.0
2007-05-07 10:30:00,65.82,66.11,65.8,65.93,66700.0,53.1313,53.3654,53.1152,53.2201,66700.0
2007-05-07 11:00:00,65.95,66.15,65.85,66.09,54000.0,53.2363,53.3977,53.1556,53.3493,54000.0
2007-05-07 11:30:00,66.12,66.23,66.04,66.11,44400.0,53.3735,53.4623,53.3089,53.3654,44400.0
2007-05-07 12:00:00,66.11,66.22,66.11,66.22,50700.0,53.3654,53.4542,53.3654,53.4542,50700.0
2007-05-07 12:30:00,66.21,66.22,66.16,66.21,29200.0,53.4462,53.4542,53.4058,53.4462,29200.0
2007-05-07 13:00:00,66.2,66.28,66.16,66.28,43200.0,53.4381,53.5027,53.4058,53.5027,43200.0
2007-05-07 13:30:00,66.28,66.29,66.11,66.25,41400.0,53.5027,53.5107,53.3654,53.4784,41400.0
2007-05-07 14:00:00,66.25,66.27,66.19,66.27,36500.0,53.4784,53.4946,53.43,53.4946,36500.0
2007-05-07 14:30:00,66.25,66.34,66.19,66.26,58500.0,53.4784,53.5511,53.43,53.4865,58500.0
2007-05-07 15:00:00,66.26,66.26,65.98,66.02,115200.0,53.4865,53.4865,53.2605,53.2928,115200.0
2007-05-07 15:30:00,66.03,66.05,65.91,65.95,109100.0,53.3009,53.317,53.204,53.2363,109100.0
2007-05-08 09:30:00,65.66,65.93,65.2,65.34,111800.0,53.0022,53.2201,52.6309,52.7439,111800.0
2007-05-08 10:00:00,65.32,65.34,65.1,65.25,77700.0,52.7277,52.7439,52.5501,52.6712,77700.0
2007-05-08 10:30:00,65.25,65.47,65.23,65.23,65800.0,52.6712,52.8488,52.6551,52.6551,65800.0
2007-05-08 11:00:00,65.25,65.26,65.1,65.17,67700.0,52.6712,52.6793,52.5501,52.6066,67700.0
2007-05-08 11:30:00,65.18,65.21,64.99,65.02,80300.0,52.6147,52.6389,52.4613,52.4856,80300.0
2007-05-08 12:00:00,65.04,65.27,65.01,65.27,60200.0,52.5017,52.6874,52.4775,52.6874,60200.0
2007-05-08 12:30:00,65.26,65.44,65.15,65.38,58400.0,52.6793,52.8246,52.5905,52.7762,58400.0
2007-05-08 13:00:00,65.37,65.49,65.34,65.47,24000.0,52.7681,52.865,52.7439,52.8488,24000.0
2007-05-08 13:30:00,65.47,65.6,65.47,65.6,48700.0,52.8488,52.9538,52.8488,52.9538,48700.0
2007-05-08 14:00:00,65.6,65.69,65.55,65.63,58400.0,52.9538,53.0264,52.9134,52.978,58400.0
2007-05-08 14:30:00,65.64,65.67,65.35,65.37,74100.0,52.986,53.0103,52.7519,52.7681,74100.0
2007-05-08 15:00:00,65.35,65.65,65.34,65.62,74900.0,52.7519,52.9941,52.7439,52.9699,74900.0
2007-05-08 15:30:00,65.62,65.71,65.55,65.65,131400.0,52.9699,53.0425,52.9134,52.9941,131400.0
2007-05-09 09:30:00,65.34,65.8,65.29,65.68,62100.0,52.7439,53.1152,52.7035,53.0183,62100.0
2007-05-09 10:00:00,65.66,65.75,65.6,65.63,45700.0,53.0022,53.0748,52.9538,52.978,45700.0
2007-05-09 10:30:00,65.6,65.81,65.6,65.7,59900.0,52.9538,53.1233,52.9538,53.0345,59900.0
2007-05-09 11:00:00,65.7,65.76,65.53,65.53,73300.0,53.0345,53.0829,52.8972,52.8972,73300.0
2007-05-09 11:30:00,65.53,65.63,65.42,65.5,46100.0,52.8972,52.978,52.8085,52.873,46100.0
2007-05-09 12:00:00,65.47,65.53,65.33,65.37,93900.0,52.8488,52.8972,52.7358,52.7681,93900.0
2007-05-09 12:30:00,65.35,65.39,65.25,65.29,58200.0,52.7519,52.7842,52.6712,52.7035,58200.0
2007-05-09 13:00:00,65.29,65.34,65.14,65.15,50400.0,52.7035,52.7439,52.5824,52.5905,50400.0
2007-05-09 13:30:00,65.15,65.16,64.95,64.95,85700.0,52.5905,52.5986,52.4291,52.4291,85700.0
2007-05-09 14:00:00,64.98,65.44,64.94,65.29,168500.0,52.4533,52.8246,52.421,52.7035,168500.0
2007-05-09 14:30:00,65.3,65.44,65.23,65.26,107600.0,52.7116,52.8246,52.6551,52.6793,107600.0
2007-05-09 15:00:00,65.26,65.43,65.2,65.43,94600.0,52.6793,52.8165,52.6309,52.8165,94600.0
2007-05-09 15:30:00,65.42,65.42,65.28,65.4,164400.0,52.8085,52.8085,52.6954,52.7923,164400.0
2007-05-10 09:30:00,65.04,65.31,65.0,65.03,62500.0,52.5017,52.7197,52.4694,52.4936,62500.0
2007-05-10 10:00:00,65.01,65.06,64.72,64.76,89300.0,52.4775,52.5179,52.2434,52.2757,89300.0
2007-05-10 10:30:00,64.76,64.87,64.71,64.71,207800.0,52.2757,52.3645,52.2353,52.2353,207800.0
2007-05-10 11:00:00,64.71,64.72,64.37,64.48,125800.0,52.2353,52.2434,51.9609,52.0497,125800.0
2007-05-10 11:30:00,64.49,64.67,64.47,64.52,74700.0,52.0577,52.203,52.0416,52.082,74700.0
2007-05-10 12:00:00,64.52,64.52,64.31,64.46,65900.0,52.082,52.082,51.9124,52.0335,65900.0
2007-05-10 12:30:00,64.45,64.7,64.45,64.65,47400.0,52.0254,52.2273,52.0254,52.1869,47400.0
2007-05-10 13:00:00,64.67,64.8,64.64,64.79,61000.0,52.203,52.308,52.1788,52.2999,61000.0
2007-05-10 13:30:00,64.77,64.86,64.52,64.81,74400.0,52.2838,52.3564,52.082,52.316,74400.0
2007-05-10 14:00:00,64.82,64.92,64.81,64.86,76800.0,52.3241,52.4048,52.316,52.3564,76800.0
2007-05-10 14:30:00,64.84,64.93,64.8,64.87,50600.0,52.3403,52.4129,52.308,52.3645,50600.0
2007-05-10 15:00:00,64.87,64.91,64.79,64.85,110400.0,52.3645,52.3968,52.2999,52.3483,110400.0
2007-05-10 15:30:00,64.85,64.91,64.57,64.62,141700.0,52.3483,52.3968,52.1223,52.1627,141700.0
2007-05-11 09:30:00,64.88,64.88,64.38,64.48,81200.0,52.3726,52.3726,51.9689,52.0497,81200.0
2007-05-11 10:00:00,64.48,64.58,64.31,64.32,115800.0,52.0497,52.1304,51.9124,51.9205,115800.0
2007-05-11 10:30:00,64.32,64.5,64.22,64.5,116400.0,51.9205,52.0658,51.8398,52.0658,116400.0
2007-05-11 11:00:00,64.5,64.58,64.25,64.31,75200.0,52.0658,52.1304,51.864,51.9124,75200.0
2007-05-11 11:30:00,64.31,64.4,64.23,64.37,52300.0,51.9124,51.9851,51.8479,51.9609,52300.0
2007-05-11 12:00:00,64.37,64.4,64.24,64.28,63200.0,51.9609,51.9851,51.8559,51.8882,63200.0
2007-05-11 12:30:00,64.28,64.34,64.25,64.34,41100.0,51.8882,51.9367,51.864,51.9367,41100.0
2007-05-11 13:00:00,64.33,64.35,64.25,64.29,34800.0,51.9286,51.9447,51.864,51.8963,34800.0
2007-05-11 13:30:00,64.29,64.4,64.26,64.28,33300.0,51.8963,51.9851,51.8721,51.8882,33300.0
2007-05-11 14:00:00,64.28,64.33,64.25,64.27,53400.0,51.8882,51.9286,51.864,51.8801,53400.0
2007-05-11 14:30:00,64.26,64.33,64.13,64.28,79200.0,51.8721,51.9286,51.7671,51.8882,79200.0
2007-05-11 15:00:00,64.27,64.3,64.19,64.23,100300.0,51.8801,51.9044,51.8156,51.8479,100300.0
2007-05-11 15:30:00,64.24,64.59,64.24,64.54,217200.0,51.8559,52.1385,51.8559,52.0981,217200.0
2007-05-14 09:30:00,64.3,64.4,63.75,64.33,179500.0,51.9044,51.9851,51.4604,51.9286,179500.0
2007-05-14 10:00:00,64.33,64.46,64.09,64.38,84700.0,51.9286,52.0335,51.7348,51.9689,84700.0
2007-05-14 10:30:00,64.38,64.38,64.18,64.26,67800.0,51.9689,51.9689,51.8075,51.8721,67800.0
2007-05-14 11:00:00,64.23,64.57,64.17,64.47,69400.0,51.8479,52.1223,51.7994,52.0416,69400.0
2007-05-14 11:30:00,64.47,64.57,64.38,64.43,43900.0,52.0416,52.1223,51.9689,52.0093,43900.0
2007-05-14 12:00:00,64.43,64.79,64.43,64.74,84400.0,52.0093,52.2999,52.0093,52.2595,84400.0
2007-05-14 12:30:00,64.75,64.86,64.67,64.74,64300.0,52.2676,52.3564,52.203,52.2595,64300.0
2007-05-14 13:00:00,64.76,64.84,64.62,64.75,52400.0,52.2757,52.3403,52.1627,52.2676,52400.0
2007-05-14 13:30:00,64.74,64.77,64.14,64.28,191100.0,52.2595,52.2838,51.7752,51.8882,191100.0
2007-05-14 14:00:00,64.25,64.4,64.15,64.34,74900.0,51.864,51.9851,51.7833,51.9367,74900.0
2007-05-14 14:30:00,64.32,64.41,64.26,64.33,93500.0,51.9205,51.9932,51.8721,51.9286,93500.0
2007-05-14 15:00:00,64.32,64.57,64.27,64.48,65200.0,51.9205,52.1223,51.8801,52.0497,65200.0
2007-05-14 15:30:00,64.49,64.54,64.4,64.44,125200.0,52.0577,52.0981,51.9851,52.0174,125200.0
2007-05-15 09:30:00,64.25,64.73,64.15,64.68,108700.0,51.864,52.2515,51.7833,52.2111,108700.0
2007-05-15 10:00:00,64.68,65.07,64.65,65.04,99000.0,52.2111,52.5259,52.1869,52.5017,99000.0
2007-05-15 10:30:00,65.04,65.06,64.66,64.7,56500.0,52.5017,52.5179,52.195,52.2273,56500.0
2007-05-15 11:00:00,64.69,64.87,64.58,64.86,47300.0,52.2192,52.3645,52.1304,52.3564,47300.0
2007-05-15 11:30:00,64.83,65.0,64.79,64.91,57100.0,52.3322,52.4694,52.2999,52.3968,57100.0
2007-05-15 12:00:00,64.91,65.0,64.87,64.95,36900.0,52.3968,52.4694,52.3645,52.4291,36900.0
2007-05-15 12:30:00,64.93,65.03,64.77,64.78,81500.0,52.4129,52.4936,52.2838,52.2918,81500.0
2007-05-15 13:00:00,64.77,64.91,64.67,64.77,35700.0,52.2838,52.3968,52.203,52.2838,35700.0
2007-05-15 13:30:00,64.78,64.79,64.52,64.63,67200.0,52.2918,52.2999,52.082,52.1707,67200.0
2007-05-15 14:00:00,64.62,64.7,64.58,64.62,30100.0,52.1627,52.2273,52.1304,52.1627,30100.0
2007-05-15 14:30:00,64.59,64.73,64.39,64.55,95200.0,52.1385,52.2515,51.977,52.1062,95200.0
2007-05-15 15:00:00,64.52,64.61,64.49,64.58,179800.0,52.082,52.1546,52.0577,52.1304,179800.0
2007-05-15 15:30:00,64.58,64.63,64.4,64.48,188200.0,52.1304,52.1707,51.9851,52.0497,188200.0
2007-05-16 09:30:00,64.5,65.03,64.4,64.78,90000.0,52.0658,52.4936,51.9851,52.2918,90000.0
2007-05-16 10:00:00,64.78,65.2,64.73,65.19,143100.0,52.2918,52.6309,52.2515,52.6228,143100.0
2007-05-16 10:30:00,65.19,65.45,65.12,65.32,301100.0,52.6228,52.8327,52.5663,52.7277,301100.0
2007-05-16 11:00:00,65.31,65.57,65.18,65.48,182600.0,52.7197,52.9295,52.6147,52.8569,182600.0
2007-05-16 11:30:00,65.49,65.88,65.48,65.83,156300.0,52.865,53.1798,52.8569,53.1394,156300.0
2007-05-16 12:00:00,65.83,66.0,65.78,65.87,164000.0,53.1394,53.2766,53.0991,53.1717,164000.0
2007-05-16 12:30:00,65.88,66.03,65.75,66.02,163400.0,53.1798,53.3009,53.0748,53.2928,163400.0
2007-05-16 13:00:00,66.02,66.05,65.85,65.95,121800.0,53.2928,53.317,53.1556,53.2363,121800.0
2007-05-16 13:30:00,65.96,66.16,65.96,66.05,136400.0,53.2444,53.4058,53.2444,53.317,136400.0
2007-05-16 14:00:00,66.05,66.27,66.04,66.22,111400.0,53.317,53.4946,53.3089,53.4542,111400.0
2007-05-16 14:30:00,66.23,66.24,66.05,66.24,151900.0,53.4623,53.4704,53.317,53.4704,151900.0
2007-05-16 15:00:00,66.23,66.3,66.15,66.29,170900.0,53.4623,53.5188,53.3977,53.5107,170900.0
2007-05-16 15:30:00,66.27,66.49,66.27,66.4,314200.0,53.4946,53.6722,53.4946,53.5995,314200.0
2007-05-17 09:30:00,66.5,67.21,66.32,67.02,306000.0,53.6803,54.2534,53.535,54.1,306000.0
2007-05-17 10:00:00,67.02,67.12,66.89,66.98,161300.0,54.1,54.1807,53.9951,54.0677,161300.0
2007-05-17 10:30:00,66.97,66.97,66.75,66.94,114500.0,54.0596,54.0596,53.8821,54.0354,114500.0
2007-05-17 11:00:00,66.94,66.96,66.58,66.63,100700.0,54.0354,54.0516,53.7448,53.7852,100700.0
2007-05-17 11:30:00,66.6,66.99,66.6,66.9,96400.0,53.761,54.0758,53.761,54.0031,96400.0
2007-05-17 12:00:00,66.91,66.94,66.8,66.87,106300.0,54.0112,54.0354,53.9224,53.9789,106300.0
2007-05-17 12:30:00,66.86,67.01,66.82,66.88,68400.0,53.9709,54.0919,53.9386,53.987,68400.0
2007-05-17 13:00:00,66.86,66.92,66.82,66.85,76100.0,53.9709,54.0193,53.9386,53.9628,76100.0
2007-05-17 13:30:00,66.85,66.93,66.82,66.85,82500.0,53.9628,54.0274,53.9386,53.9628,82500.0
2007-05-17 14:00:00,66.85,66.95,66.83,66.91,73600.0,53.9628,54.0435,53.9466,54.0112,73600.0
2007-05-17 14:30:00,66.92,67.01,66.85,67.0,85700.0,54.0193,54.0919,53.9628,54.0839,85700.0
2007-05-17 15:00:00,67.0,67.11,66.88,66.89,133200.0,54.0839,54.1727,53.987,53.9951,133200.0
2007-05-17 15:30:00,66.88,66.92,66.8,66.8,225500.0,53.987,54.0193,53.9224,53.9224,225500.0
2007-05-18 09:30:00,67.01,67.17,66.54,66.98,268100.0,54.0919,54.2211,53.7125,54.0677,268100.0
2007-05-18 10:00:00,66.98,67.08,66.66,66.77,80600.0,54.0677,54.1484,53.8094,53.8982,80600.0
2007-05-18 10:30:00,66.74,67.11,66.73,66.93,120500.0,53.874,54.1727,53.8659,54.0274,120500.0
2007-05-18 11:00:00,66.92,66.94,66.79,66.79,61200.0,54.0193,54.0354,53.9143,53.9143,61200.0
2007-05-18 11:30:00,66.79,66.86,66.69,66.75,93300.0,53.9143,53.9709,53.8336,53.8821,93300.0
2007-05-18 12:00:00,66.75,66.9,66.75,66.9,50900.0,53.8821,54.0031,53.8821,54.0031,50900.0
2007-05-18 12:30:00,66.9,67.1,66.8,67.08,53700.0,54.0031,54.1646,53.9224,54.1484,53700.0
2007-05-18 13:00:00,67.07,67.1,66.99,67.09,39200.0,54.1404,54.1646,54.0758,54.1565,39200.0
2007-05-18 13:30:00,67.1,67.27,67.08,67.24,41000.0,54.1646,54.3018,54.1484,54.2776,41000.0
2007-05-18 14:00:00,67.23,67.46,67.21,67.39,67300.0,54.2695,54.4552,54.2534,54.3987,67300.0
2007-05-18 14:30:00,67.39,67.41,67.15,67.27,82400.0,54.3987,54.4148,54.2049,54.3018,82400.0
2007-05-18 15:00:00,67.27,67.39,67.15,67.23,100600.0,54.3018,54.3987,54.2049,54.2695,100600.0
2007-05-18 15:30:00,67.24,67.48,67.22,67.38,187100.0,54.2776,54.4713,54.2615,54.3906,187100.0
2007-05-21 09:30:00,67.83,67.93,67.5,67.5,84600.0,54.7539,54.8346,54.4875,54.4875,84600.0
2007-05-21 10:00:00,67.52,67.53,67.11,67.12,82700.0,54.5036,54.5117,54.1727,54.1807,82700.0
2007-05-21 10:30:00,67.12,67.33,67.02,67.19,92100.0,54.1807,54.3502,54.1,54.2372,92100.0
2007-05-21 11:00:00,67.18,67.19,67.02,67.04,55900.0,54.2292,54.2372,54.1,54.1162,55900.0
2007-05-21 11:30:00,67.03,67.13,67.03,67.13,38200.0,54.1081,54.1888,54.1081,54.1888,38200.0
2007-05-21 12:00:00,67.13,67.38,67.11,67.31,64500.0,54.1888,54.3906,54.1727,54.3341,64500.0
2007-05-21 12:30:00,67.31,67.31,67.1,67.17,38800.0,54.3341,54.3341,54.1646,54.2211,38800.0
2007-05-21 13:00:00,67.19,67.52,67.17,67.45,57000.0,54.2372,54.5036,54.2211,54.4471,57000.0
2007-05-21 13:30:00,67.45,67.45,67.06,67.06,47000.0,54.4471,54.4471,54.1323,54.1323,47000.0
2007-05-21 14:00:00,67.07,67.19,67.01,67.08,65500.0,54.1404,54.2372,54.0919,54.1484,65500.0
2007-05-21 14:30:00,67.08,67.17,67.04,67.06,45700.0,54.1484,54.2211,54.1162,54.1323,45700.0
2007-05-21 15:00:00,67.05,67.17,67.0,67.0,85400.0,54.1242,54.2211,54.0839,54.0839,85400.0
2007-05-21 15:30:00,67.01,67.19,66.94,67.09,124800.0,54.0919,54.2372,54.0354,54.1565,124800.0
2007-05-22 09:30:00,67.3,67.73,66.9,67.02,86100.0,54.326,54.6731,54.0031,54.1,86100.0
2007-05-22 10:00:00,67.04,67.27,66.91,67.08,74600.0,54.1162,54.3018,54.0112,54.1484,74600.0
2007-05-22 10:30:00,67.08,67.19,67.07,67.15,55400.0,54.1484,54.2372,54.1404,54.2049,55400.0
2007-05-22 11:00:00,67.15,67.33,67.12,67.3,33200.0,54.2049,54.3502,54.1807,54.326,33200.0
2007-05-22 11:30:00,67.29,67.38,67.19,67.38,41700.0,54.318,54.3906,54.2372,54.3906,41700.0
2007-05-22 12:00:00,67.34,67.53,67.34,67.51,32900.0,54.3583,54.5117,54.3583,54.4955,32900.0
2007-05-22 12:30:00,67.52,67.54,67.35,67.43,39700.0,54.5036,54.5198,54.3664,54.431,39700.0
2007-05-22 13:00:00,67.42,67.42,67.23,67.25,69500.0,54.4229,54.4229,54.2695,54.2857,69500.0
2007-05-22 13:30:00,67.24,67.39,67.24,67.31,62400.0,54.2776,54.3987,54.2776,54.3341,62400.0
2007-05-22 14:00:00,67.3,67.48,67.3,67.45,58000.0,54.326,54.4713,54.326,54.4471,58000.0
2007-05-22 14:30:00,67.44,67.45,67.35,67.41,102200.0,54.439,54.4471,54.3664,54.4148,102200.0
2007-05-22 15:00:00,67.4,67.46,67.35,67.42,66300.0,54.4068,54.4552,54.3664,54.4229,66300.0
2007-05-22 15:30:00,67.43,67.53,67.29,67.32,93600.0,54.431,54.5117,54.318,54.3422,93600.0
2007-05-23 09:30:00,67.76,68.28,67.76,68.1,77500.0,54.6974,55.1171,54.6974,54.9718,77500.0
2007-05-23 10:00:00,68.07,68.2,67.9,67.98,50900.0,54.9476,55.0525,54.8104,54.8749,50900.0
2007-05-23 10:30:00,67.97,68.11,67.63,67.69,80700.0,54.8669,54.9799,54.5924,54.6408,80700.0
2007-05-23 11:00:00,67.68,67.75,67.54,67.62,48600.0,54.6328,54.6893,54.5198,54.5843,48600.0
2007-05-23 11:30:00,67.61,67.76,67.52,67.71,35900.0,54.5763,54.6974,54.5036,54.657,35900.0
2007-05-23 12:00:00,67.72,67.72,67.53,67.69,40300.0,54.6651,54.6651,54.5117,54.6408,40300.0
2007-05-23 12:30:00,67.71,67.72,67.59,67.68,31200.0,54.657,54.6651,54.5601,54.6328,31200.0
2007-05-23 13:00:00,67.69,67.81,67.69,67.78,14800.0,54.6408,54.7377,54.6408,54.7135,14800.0
2007-05-23 13:30:00,67.77,67.83,67.63,67.63,42600.0,54.7054,54.7539,54.5924,54.5924,42600.0
2007-05-23 14:00:00,67.65,67.7,67.22,67.31,58000.0,54.6086,54.6489,54.2615,54.3341,58000.0
2007-05-23 14:30:00,67.31,67.54,67.29,67.5,45900.0,54.3341,54.5198,54.318,54.4875,45900.0
2007-05-23 15:00:00,67.5,67.53,67.37,67.37,71600.0,54.4875,54.5117,54.3825,54.3825,71600.0
2007-05-23 15:30:00,67.36,67.44,67.24,67.26,74300.0,54.3745,54.439,54.2776,54.2937,74300.0
2007-05-24 09:30:00,67.33,67.62,67.14,67.5,59800.0,54.3502,54.5843,54.1969,54.4875,59800.0
2007-05-24 10:00:00,67.5,67.9,67.42,67.55,57300.0,54.4875,54.8104,54.4229,54.5278,57300.0
2007-05-24 10:30:00,67.56,67.65,67.15,67.16,66300.0,54.5359,54.6086,54.2049,54.213,66300.0
2007-05-24 11:00:00,67.14,67.3,67.01,67.05,33300.0,54.1969,54.326,54.0919,54.1242,33300.0
2007-05-24 11:30:00,67.05,67.26,66.98,67.2,46800.0,54.1242,54.2937,54.0677,54.2453,46800.0
2007-05-24 12:00:00,67.19,67.28,67.13,67.19,94600.0,54.2372,54.3099,54.1888,54.2372,94600.0
2007-05-24 12:30:00,67.2,67.24,66.99,67.07,40500.0,54.2453,54.2776,54.0758,54.1404,40500.0
2007-05-24 13:00:00,67.05,67.3,67.02,67.23,29800.0,54.1242,54.326,54.1,54.2695,29800.0
2007-05-24 13:30:00,67.23,67.29,66.96,67.29,45000.0,54.2695,54.318,54.0516,54.318,45000.0
2007-05-24 14:00:00,67.28,67.28,66.95,67.16,45500.0,54.3099,54.3099,54.0435,54.213,45500.0
2007-05-24 14:30:00,67.17,67.22,66.95,66.99,53200.0,54.2211,54.2615,54.0435,54.0758,53200.0
2007-05-24 15:00:00,67.0,67.07,66.8,66.87,88700.0,54.0839,54.1404,53.9224,53.9789,88700.0
2007-05-24 15:30:00,66.87,67.06,66.87,66.97,106600.0,53.9789,54.1323,53.9789,54.0596,106600.0
2007-05-25 09:30:00,66.99,67.06,66.5,66.56,83700.0,54.0758,54.1323,53.6803,53.7287,83700.0
2007-05-25 10:00:00,66.56,66.83,66.51,66.73,51500.0,53.7287,53.9466,53.6883,53.8659,51500.0
2007-05-25 10:30:00,66.76,67.02,66.7,66.79,71900.0,53.8901,54.1,53.8417,53.9143,71900.0
2007-05-25 11:00:00,66.77,66.9,66.71,66.84,55500.0,53.8982,54.0031,53.8498,53.9547,55500.0
2007-05-25 11:30:00,66.84,66.94,66.81,66.87,42800.0,53.9547,54.0354,53.9305,53.9789,42800.0
2007-05-25 12:00:00,66.86,66.87,66.75,66.79,39000.0,53.9709,53.9789,53.8821,53.9143,39000.0
2007-05-25 12:30:00,66.78,66.95,66.78,66.88,34600.0,53.9063,54.0435,53.9063,53.987,34600.0
2007-05-25 13:00:00,66.86,67.19,66.86,67.1,44100.0,53.9709,54.2372,53.9709,54.1646,44100.0
2007-05-25 13:30:00,67.09,67.09,66.91,67.0,27200.0,54.1565,54.1565,54.0112,54.0839,27200.0
2007-05-25 14:00:00,67.0,67.06,66.92,66.98,22000.0,54.0839,54.1323,54.0193,54.0677,22000.0
2007-05-25 14:30:00,66.98,67.03,66.9,66.96,36300.0,54.0677,54.1081,54.0031,54.0516,36300.0
2007-05-25 15:00:00,66.97,67.02,66.92,67.0,42800.0,54.0596,54.1,54.0193,54.0839,42800.0
2007-05-25 15:30:00,67.0,67.06,66.94,66.98,68600.0,54.0839,54.1323,54.0354,54.0677,68600.0
2007-05-29 09:30:00,67.0,67.07,66.65,66.82,60600.0,54.0839,54.1404,53.8013,53.9386,60600.0
2007-05-29 10:00:00,66.86,66.87,66.71,66.82,78400.0,53.9709,53.9789,53.8498,53.9386,78400.0
2007-05-29 10:30:00,66.81,66.86,66.67,66.67,61500.0,53.9305,53.9709,53.8175,53.8175,61500.0
2007-05-29 11:00:00,66.67,66.71,66.58,66.67,86100.0,53.8175,53.8498,53.7448,53.8175,86100.0
2007-05-29 11:30:00,66.7,66.72,66.41,66.41,94800.0,53.8417,53.8578,53.6076,53.6076,94800.0
2007-05-29 12:00:00,66.44,66.53,66.37,66.5,70400.0,53.6318,53.7045,53.5753,53.6803,70400.0
2007-05-29 12:30:00,66.5,66.6,66.49,66.5,43600.0,53.6803,53.761,53.6722,53.6803,43600.0
2007-05-29 13:00:00,66.51,66.53,66.34,66.36,64600.0,53.6883,53.7045,53.5511,53.5672,64600.0
2007-05-29 13:30:00,66.35,66.47,66.28,66.41,45900.0,53.5592,53.656,53.5027,53.6076,45900.0
2007-05-29 14:00:00,66.43,66.59,66.4,66.55,75600.0,53.6237,53.7529,53.5995,53.7206,75600.0
2007-05-29 14:30:00,66.54,66.59,66.41,66.41,68800.0,53.7125,53.7529,53.6076,53.6076,68800.0
2007-05-29 15:00:00,66.42,66.5,66.4,66.48,62900.0,53.6157,53.6803,53.5995,53.6641,62900.0
2007-05-29 15:30:00,66.48,66.6,66.43,66.56,103900.0,53.6641,53.761,53.6237,53.7287,103900.0
2007-05-30 09:30:00,66.45,66.45,66.08,66.15,53500.0,53.6399,53.6399,53.3412,53.3977,53500.0
2007-05-30 10:00:00,66.19,66.35,66.15,66.34,32300.0,53.43,53.5592,53.3977,53.5511,32300.0
2007-05-30 10:30:00,66.32,66.48,66.28,66.48,44100.0,53.535,53.6641,53.5027,53.6641,44100.0
2007-05-30 11:00:00,66.49,66.5,66.34,66.43,30900.0,53.6722,53.6803,53.5511,53.6237,30900.0
2007-05-30 11:30:00,66.4,66.48,66.35,66.42,14800.0,53.5995,53.6641,53.5592,53.6157,14800.0
2007-05-30 12:00:00,66.42,66.5,66.18,66.49,50400.0,53.6157,53.6803,53.4219,53.6722,50400.0
2007-05-30 12:30:00,66.48,66.55,66.43,66.44,53500.0,53.6641,53.7206,53.6237,53.6318,53500.0
2007-05-30 13:00:00,66.46,66.52,66.42,66.43,33200.0,53.648,53.6964,53.6157,53.6237,33200.0
2007-05-30 13:30:00,66.44,66.56,66.3,66.53,53900.0,53.6318,53.7287,53.5188,53.7045,53900.0
2007-05-30 14:00:00,66.55,66.64,66.32,66.61,93000.0,53.7206,53.7933,53.535,53.769,93000.0
2007-05-30 14:30:00,66.62,66.84,66.56,66.77,53300.0,53.7771,53.9547,53.7287,53.8982,53300.0
2007-05-30 15:00:00,66.8,66.83,66.64,66.66,70000.0,53.9224,53.9466,53.7933,53.8094,70000.0
2007-05-30 15:30:00,66.69,67.02,66.69,67.02,122400.0,53.8336,54.1,53.8336,54.1,122400.0
2007-05-31 09:30:00,67.04,67.38,66.96,67.02,79300.0,54.1162,54.3906,54.0516,54.1,79300.0
2007-05-31 10:00:00,67.02,67.37,67.0,67.37,140700.0,54.1,54.3825,54.0839,54.3825,140700.0
2007-05-31 10:30:00,67.34,67.51,67.33,67.5,66600.0,54.3583,54.4955,54.3502,54.4875,66600.0
2007-05-31 11:00:00,67.5,67.52,67.24,67.26,71400.0,54.4875,54.5036,54.2776,54.2937,71400.0
2007-05-31 11:30:00,67.25,67.25,67.04,67.06,45300.0,54.2857,54.2857,54.1162,54.1323,45300.0
2007-05-31 12:00:00,67.08,67.24,66.99,67.2,50000.0,54.1484,54.2776,54.0758,54.2453,50000.0
2007-05-31 12:30:00,67.2,67.24,67.13,67.19,40700.0,54.2453,54.2776,54.1888,54.2372,40700.0
2007-05-31 13:00:00,67.19,67.2,66.9,67.06,51300.0,54.2372,54.2453,54.0031,54.1323,51300.0
2007-05-31 13:30:00,67.04,67.06,66.96,66.99,57400.0,54.1162,54.1323,54.0516,54.0758,57400.0
2007-05-31 14:00:00,66.99,67.09,66.94,67.03,45400.0,54.0758,54.1565,54.0354,54.1081,45400.0
2007-05-31 14:30:00,67.01,67.19,67.01,67.1,47400.0,54.0919,54.2372,54.0919,54.1646,47400.0
2007-05-31 15:00:00,67.12,67.27,67.08,67.24,60000.0,54.1807,54.3018,54.1484,54.2776,60000.0
2007-05-31 15:30:00,67.24,67.42,67.21,67.31,168000.0,54.2776,54.4229,54.2534,54.3341,168000.0
2007-06-01 09:30:00,67.31,67.36,66.86,67.07,102000.0,54.3341,54.3745,53.9709,54.1404,102000.0
2007-06-01 10:00:00,67.03,67.42,66.99,67.29,109900.0,54.1081,54.4229,54.0758,54.318,109900.0
2007-06-01 10:30:00,67.25,67.6,67.23,67.34,84600.0,54.2857,54.5682,54.2695,54.3583,84600.0
2007-06-01 11:00:00,67.35,67.51,67.25,67.25,36000.0,54.3664,54.4955,54.2857,54.2857,36000.0
2007-06-01 11:30:00,67.27,67.43,67.21,67.32,42600.0,54.3018,54.431,54.2534,54.3422,42600.0
2007-06-01 12:00:00,67.31,67.33,66.95,66.99,58200.0,54.3341,54.3502,54.0435,54.0758,58200.0
2007-06-01 12:30:00,66.99,67.1,66.86,66.98,46400.0,54.0758,54.1646,53.9709,54.0677,46400.0
2007-06-01 13:00:00,66.98,67.26,66.95,67.24,64100.0,54.0677,54.2937,54.0435,54.2776,64100.0
2007-06-01 13:30:00,67.25,67.28,67.16,67.25,47700.0,54.2857,54.3099,54.213,54.2857,47700.0
2007-06-01 14:00:00,67.25,67.27,67.06,67.11,36400.0,54.2857,54.3018,54.1323,54.1727,36400.0
2007-06-01 14:30:00,67.12,67.22,67.08,67.1,49000.0,54.1807,54.2615,54.1484,54.1646,49000.0
2007-06-01 15:00:00,67.1,67.1,66.97,67.03,46500.0,54.1646,54.1646,54.0596,54.1081,46500.0
2007-06-01 15:30:00,67.05,67.23,67.01,67.15,82600.0,54.1242,54.2695,54.0919,54.2049,82600.0
2007-06-04 09:30:00,66.94,67.2,66.94,67.02,45100.0,54.0354,54.2453,54.0354,54.1,45100.0
2007-06-04 10:00:00,67.09,67.37,67.06,67.18,45400.0,54.1565,54.3825,54.1323,54.2292,45400.0
2007-06-04 10:30:00,67.19,67.3,67.14,67.24,34000.0,54.2372,54.326,54.1969,54.2776,34000.0
2007-06-04 11:00:00,67.25,67.49,67.18,67.49,77100.0,54.2857,54.4794,54.2292,54.4794,77100.0
2007-06-04 11:30:00,67.49,67.64,67.45,67.63,68300.0,54.4794,54.6005,54.4471,54.5924,68300.0
2007-06-04 12:00:00,67.65,67.85,67.52,67.67,127700.0,54.6086,54.77,54.5036,54.6247,127700.0
2007-06-04 12:30:00,67.68,67.68,67.46,67.5,100500.0,54.6328,54.6328,54.4552,54.4875,100500.0
2007-06-04 13:00:00,67.5,67.5,67.35,67.39,67800.0,54.4875,54.4875,54.3664,54.3987,67800.0
2007-06-04 13:30:00,67.36,67.41,67.33,67.41,56700.0,54.3745,54.4148,54.3502,54.4148,56700.0
2007-06-04 14:00:00,67.41,67.45,67.34,67.36,49800.0,54.4148,54.4471,54.3583,54.3745,49800.0
2007-06-04 14:30:00,67.35,67.55,67.31,67.49,55700.0,54.3664,54.5278,54.3341,54.4794,55700.0
2007-06-04 15:00:00,67.52,67.68,67.46,67.68,87600.0,54.5036,54.6328,54.4552,54.6328,87600.0
2007-06-04 15:30:00,67.67,67.79,67.63,67.74,140600.0,54.6247,54.7216,54.5924,54.6812,140600.0
2007-06-05 09:30:00,67.62,67.62,67.11,67.26,89000.0,54.5843,54.5843,54.1727,54.2937,89000.0
2007-06-05 10:00:00,67.28,67.42,67.0,67.31,118100.0,54.3099,54.4229,54.0839,54.3341,118100.0
2007-06-05 10:30:00,67.32,67.61,67.27,67.6,69500.0,54.3422,54.5763,54.3018,54.5682,69500.0
2007-06-05 11:00:00,67.6,67.6,67.19,67.21,40600.0,54.5682,54.5682,54.2372,54.2534,40600.0
2007-06-05 11:30:00,67.2,67.26,67.02,67.03,52400.0,54.2453,54.2937,54.1,54.1081,52400.0
2007-06-05 12:00:00,67.05,67.12,66.94,67.01,53700.0,54.1242,54.1807,54.0354,54.0919,53700.0
2007-06-05 12:30:00,67.01,67.13,66.98,67.0,27200.0,54.0919,54.1888,54.0677,54.0839,27200.0
2007-06-05 13:00:00,66.99,67.12,66.94,66.99,46100.0,54.0758,54.1807,54.0354,54.0758,46100.0
2007-06-05 13:30:00,67.0,67.1,66.95,67.1,74200.0,54.0839,54.1646,54.0435,54.1646,74200.0
2007-06-05 14:00:00,67.09,67.17,67.0,67.1,75800.0,54.1565,54.2211,54.0839,54.1646,75800.0
2007-06-05 14:30:00,67.1,67.23,67.08,67.15,92200.0,54.1646,54.2695,54.1484,54.2049,92200.0
2007-06-05 15:00:00,67.16,67.31,67.15,67.25,94200.0,54.213,54.3341,54.2049,54.2857,94200.0
2007-06-05 15:30:00,67.27,67.36,67.24,67.25,191600.0,54.3018,54.3745,54.2776,54.2857,191600.0
2007-06-06 09:30:00,66.9,67.2,66.8,66.8,108100.0,54.0031,54.2453,53.9224,53.9224,108100.0
2007-06-06 10:00:00,66.8,66.83,66.49,66.58,106800.0,53.9224,53.9466,53.6722,53.7448,106800.0
2007-06-06 10:30:00,66.58,66.66,66.32,66.41,98500.0,53.7448,53.8094,53.535,53.6076,98500.0
2007-06-06 11:00:00,66.4,66.47,66.3,66.35,91900.0,53.5995,53.656,53.5188,53.5592,91900.0
2007-06-06 11:30:00,66.35,66.37,66.11,66.13,100400.0,53.5592,53.5753,53.3654,53.3816,100400.0
2007-06-06 12:00:00,66.14,66.38,66.12,66.36,72900.0,53.3897,53.5834,53.3735,53.5672,72900.0
2007-06-06 12:30:00,66.36,66.52,66.35,66.45,49300.0,53.5672,53.6964,53.5592,53.6399,49300.0
2007-06-06 13:00:00,66.45,66.7,66.44,66.67,94400.0,53.6399,53.8417,53.6318,53.8175,94400.0
2007-06-06 13:30:00,66.66,66.8,66.66,66.77,119800.0,53.8094,53.9224,53.8094,53.8982,119800.0
2007-06-06 14:00:00,66.76,66.88,66.75,66.84,119400.0,53.8901,53.987,53.8821,53.9547,119400.0
2007-06-06 14:30:00,66.87,66.96,66.8,66.89,132100.0,53.9789,54.0516,53.9224,53.9951,132100.0
2007-06-06 15:00:00,66.89,66.9,66.66,66.75,142300.0,53.9951,54.0031,53.8094,53.8821,142300.0
2007-06-06 15:30:00,66.76,66.78,66.63,66.66,106000.0,53.8901,53.9063,53.7852,53.8094,106000.0
2007-06-07 09:30:00,66.26,66.46,66.05,66.25,139100.0,53.4865,53.648,53.317,53.4784,139100.0
2007-06-07 10:00:00,66.23,66.38,66.15,66.15,116000.0,53.4623,53.5834,53.3977,53.3977,116000.0
2007-06-07 10:30:00,66.16,66.3,66.01,66.06,51400.0,53.4058,53.5188,53.2847,53.3251,51400.0
2007-06-07 11:00:00,66.03,66.05,65.55,65.65,75800.0,53.3009,53.317,52.9134,52.9941,75800.0
2007-06-07 11:30:00,65.66,65.78,65.46,65.5,69200.0,53.0022,53.0991,52.8407,52.873,69200.0
2007-06-07 12:00:00,65.48,65.6,65.43,65.53,56400.0,52.8569,52.9538,52.8165,52.8972,56400.0
2007-06-07 12:30:00,65.52,65.53,65.11,65.21,84000.0,52.8892,52.8972,52.5582,52.6389,84000.0
2007-06-07 13:00:00,65.24,65.32,65.02,65.09,94800.0,52.6632,52.7277,52.4856,52.5421,94800.0
2007-06-07 13:30:00,65.1,65.24,64.93,65.22,88500.0,52.5501,52.6632,52.4129,52.647,88500.0
2007-06-07 14:00:00,65.22,65.26,65.06,65.1,72200.0,52.647,52.6793,52.5179,52.5501,72200.0
2007-06-07 14:30:00,65.11,65.23,64.91,65.13,94000.0,52.5582,52.6551,52.3968,52.5744,94000.0
2007-06-07 15:00:00,65.13,65.31,65.08,65.24,83100.0,52.5744,52.7197,52.534,52.6632,83100.0
2007-06-07 15:30:00,65.24,65.39,64.97,64.97,251700.0,52.6632,52.7842,52.4452,52.4452,251700.0
2007-06-08 09:30:00,64.95,65.08,64.53,65.04,101200.0,52.4291,52.534,52.09,52.5017,101200.0
2007-06-08 10:00:00,65.04,65.14,64.89,65.0,63200.0,52.5017,52.5824,52.3806,52.4694,63200.0
2007-06-08 10:30:00,65.02,65.09,64.91,65.0,58900.0,52.4856,52.5421,52.3968,52.4694,58900.0
2007-06-08 11:00:00,65.0,65.03,64.86,64.93,54700.0,52.4694,52.4936,52.3564,52.4129,54700.0
2007-06-08 11:30:00,64.95,65.1,64.94,65.05,47000.0,52.4291,52.5501,52.421,52.5098,47000.0
2007-06-08 12:00:00,65.06,65.07,64.91,65.03,47700.0,52.5179,52.5259,52.3968,52.4936,47700.0
2007-06-08 12:30:00,65.03,65.1,64.94,65.09,59500.0,52.4936,52.5501,52.421,52.5421,59500.0
2007-06-08 13:00:00,65.09,65.15,65.04,65.14,57700.0,52.5421,52.5905,52.5017,52.5824,57700.0
2007-06-08 13:30:00,65.13,65.35,65.1,65.25,72500.0,52.5744,52.7519,52.5501,52.6712,72500.0
2007-06-08 14:00:00,65.27,65.46,65.24,65.35,74200.0,52.6874,52.8407,52.6632,52.7519,74200.0
2007-06-08 14:30:00,65.32,65.48,65.24,65.38,69500.0,52.7277,52.8569,52.6632,52.7762,69500.0
2007-06-08 15:00:00,65.37,65.45,65.19,65.19,121100.0,52.7681,52.8327,52.6228,52.6228,121100.0
2007-06-08 15:30:00,65.2,65.34,65.18,65.27,124200.0,52.6309,52.7439,52.6147,52.6874,124200.0
2007-06-11 09:30:00,65.34,65.41,65.05,65.31,59700.0,52.7439,52.8004,52.5098,52.7197,59700.0
2007-06-11 10:00:00,65.34,65.35,65.22,65.32,51800.0,52.7439,52.7519,52.647,52.7277,51800.0
2007-06-11 10:30:00,65.29,65.56,65.28,65.52,141900.0,52.7035,52.9215,52.6954,52.8892,141900.0
2007-06-11 11:00:00,65.53,65.66,65.45,65.59,66600.0,52.8972,53.0022,52.8327,52.9457,66600.0
2007-06-11 11:30:00,65.57,65.73,65.53,65.6,46900.0,52.9295,53.0587,52.8972,52.9538,46900.0
2007-06-11 12:00:00,65.59,65.67,65.55,65.63,40700.0,52.9457,53.0103,52.9134,52.978,40700.0
2007-06-11 12:30:00,65.64,65.81,65.63,65.79,35700.0,52.986,53.1233,52.978,53.1071,35700.0
2007-06-11 13:00:00,65.79,65.92,65.75,65.85,39400.0,53.1071,53.2121,53.0748,53.1556,39400.0
2007-06-11 13:30:00,65.85,65.9,65.76,65.76,41100.0,53.1556,53.1959,53.0829,53.0829,41100.0
2007-06-11 14:00:00,65.79,65.95,65.64,65.64,60800.0,53.1071,53.2363,52.986,52.986,60800.0
2007-06-11 14:30:00,65.65,65.65,65.53,65.61,52700.0,52.9941,52.9941,52.8972,52.9618,52700.0
2007-06-11 15:00:00,65.6,65.72,65.51,65.67,106400.0,52.9538,53.0506,52.8811,53.0103,106400.0
2007-06-11 15:30:00,65.68,65.68,65.4,65.48,123400.0,53.0183,53.0183,52.7923,52.8569,123400.0
2007-06-12 09:30:00,65.14,65.29,64.8,64.83,93500.0,52.5824,52.7035,52.308,52.3322,93500.0
2007-06-12 10:00:00,64.83,64.88,64.54,64.66,111300.0,52.3322,52.3726,52.0981,52.195,111300.0
2007-06-12 10:30:00,64.66,65.21,64.66,64.93,78100.0,52.195,52.6389,52.195,52.4129,78100.0
2007-06-12 11:00:00,64.92,64.97,64.79,64.81,41800.0,52.4048,52.4452,52.2999,52.316,41800.0
2007-06-12 11:30:00,64.79,65.01,64.71,65.0,60200.0,52.2999,52.4775,52.2353,52.4694,60200.0
2007-06-12 12:00:00,65.01,65.01,64.59,64.7,120600.0,52.4775,52.4775,52.1385,52.2273,120600.0
2007-06-12 12:30:00,64.72,64.72,64.47,64.53,76300.0,52.2434,52.2434,52.0416,52.09,76300.0
2007-06-12 13:00:00,64.51,64.67,64.45,64.58,44600.0,52.0739,52.203,52.0254,52.1304,44600.0
2007-06-12 13:30:00,64.58,64.88,64.56,64.84,59500.0,52.1304,52.3726,52.1142,52.3403,59500.0
2007-06-12 14:00:00,64.84,64.93,64.65,64.69,49300.0,52.3403,52.4129,52.1869,52.2192,49300.0
2007-06-12 14:30:00,64.69,64.78,64.37,64.46,95500.0,52.2192,52.2918,51.9609,52.0335,95500.0
2007-06-12 15:00:00,64.46,64.53,64.07,64.19,118300.0,52.0335,52.09,51.7187,51.8156,118300.0
2007-06-12 15:30:00,64.22,64.31,64.12,64.22,169900.0,51.8398,51.9124,51.7591,51.8398,169900.0
2007-06-13 09:30:00,64.12,64.38,63.54,64.35,122900.0,51.7591,51.9689,51.2909,51.9447,122900.0
2007-06-13 10:00:00,64.36,64.75,64.01,64.61,91300.0,51.9528,52.2676,51.6703,52.1546,91300.0
2007-06-13 10:30:00,64.62,64.65,64.34,64.45,71100.0,52.1627,52.1869,51.9367,52.0254,71100.0
2007-06-13 11:00:00,64.42,64.43,64.21,64.32,59400.0,52.0012,52.0093,51.8317,51.9205,59400.0
2007-06-13 11:30:00,64.32,64.42,64.2,64.29,51600.0,51.9205,52.0012,51.8236,51.8963,51600.0
2007-06-13 12:00:00,64.27,64.4,64.23,64.23,39000.0,51.8801,51.9851,51.8479,51.8479,39000.0
2007-06-13 12:30:00,64.24,64.47,64.21,64.21,46500.0,51.8559,52.0416,51.8317,51.8317,46500.0
2007-06-13 13:00:00,64.25,64.33,64.1,64.23,29400.0,51.864,51.9286,51.7429,51.8479,29400.0
2007-06-13 13:30:00,64.24,64.39,64.19,64.38,37000.0,51.8559,51.977,51.8156,51.9689,37000.0
2007-06-13 14:00:00,64.38,64.72,64.38,64.64,111900.0,51.9689,52.2434,51.9689,52.1788,111900.0
2007-06-13 14:30:00,64.64,64.98,64.59,64.96,71300.0,52.1788,52.4533,52.1385,52.4371,71300.0
2007-06-13 15:00:00,64.96,64.96,64.64,64.67,63100.0,52.4371,52.4371,52.1788,52.203,63100.0
2007-06-13 15:30:00,64.69,64.89,64.67,64.89,142400.0,52.2192,52.3806,52.203,52.3806,142400.0
2007-06-14 09:30:00,64.92,65.23,64.9,65.13,80500.0,52.4048,52.6551,52.3887,52.5744,80500.0
2007-06-14 10:00:00,65.13,65.32,65.08,65.24,54700.0,52.5744,52.7277,52.534,52.6632,54700.0
2007-06-14 10:30:00,65.25,65.5,65.22,65.23,49500.0,52.6712,52.873,52.647,52.6551,49500.0
2007-06-14 11:00:00,65.23,65.29,65.12,65.25,44200.0,52.6551,52.7035,52.5663,52.6712,44200.0
2007-06-14 11:30:00,65.25,65.32,65.04,65.11,37100.0,52.6712,52.7277,52.5017,52.5582,37100.0
2007-06-14 12:00:00,65.1,65.22,65.01,65.12,62300.0,52.5501,52.647,52.4775,52.5663,62300.0
2007-06-14 12:30:00,65.1,65.19,65.01,65.02,40600.0,52.5501,52.6228,52.4775,52.4856,40600.0
2007-06-14 13:00:00,65.02,65.24,65.02,65.11,30100.0,52.4856,52.6632,52.4856,52.5582,30100.0
2007-06-14 13:30:00,65.1,65.12,64.94,64.99,52600.0,52.5501,52.5663,52.421,52.4613,52600.0
2007-06-14 14:00:00,64.98,65.04,64.91,64.99,37800.0,52.4533,52.5017,52.3968,52.4613,37800.0
2007-06-14 14:30:00,64.99,65.08,64.96,65.04,26200.0,52.4613,52.534,52.4371,52.5017,26200.0
2007-06-14 15:00:00,65.04,65.07,64.99,65.01,38800.0,52.5017,52.5259,52.4613,52.4775,38800.0
2007-06-14 15:30:00,65.03,65.07,64.9,64.92,86300.0,52.4936,52.5259,52.3887,52.4048,86300.0
2007-06-15 09:30:00,65.4,65.5,65.24,65.48,305200.0,52.7923,52.873,52.6632,52.8569,305200.0
2007-06-15 10:00:00,65.49,65.84,65.46,65.84,65100.0,52.865,53.1475,52.8407,53.1475,65100.0
2007-06-15 10:30:00,65.85,65.96,65.74,65.75,50400.0,53.1556,53.2444,53.0668,53.0748,50400.0
2007-06-15 11:00:00,65.75,65.81,65.69,65.71,43500.0,53.0748,53.1233,53.0264,53.0425,43500.0
2007-06-15 11:30:00,65.7,65.83,65.63,65.83,72500.0,53.0345,53.1394,52.978,53.1394,72500.0
2007-06-15 12:00:00,65.81,66.19,65.8,66.06,159600.0,53.1233,53.43,53.1152,53.3251,159600.0
2007-06-15 12:30:00,66.07,66.15,65.88,66.02,51000.0,53.3331,53.3977,53.1798,53.2928,51000.0
2007-06-15 13:00:00,66.02,66.11,65.88,66.09,53000.0,53.2928,53.3654,53.1798,53.3493,53000.0
2007-06-15 13:30:00,66.11,66.18,66.0,66.15,66000.0,53.3654,53.4219,53.2766,53.3977,66000.0
2007-06-15 14:00:00,66.15,66.17,65.97,66.16,58700.0,53.3977,53.4139,53.2524,53.4058,58700.0
2007-06-15 14:30:00,66.17,66.3,66.09,66.27,70400.0,53.4139,53.5188,53.3493,53.4946,70400.0
2007-06-15 15:00:00,66.3,66.5,66.26,66.45,118900.0,53.5188,53.6803,53.4865,53.6399,118900.0
2007-06-15 15:30:00,66.45,66.49,66.29,66.33,219500.0,53.6399,53.6722,53.5107,53.543,219500.0
2007-06-18 09:30:00,66.1,66.14,65.8,66.09,85500.0,53.3574,53.3897,53.1152,53.3493,85500.0
2007-06-18 10:00:00,66.07,66.17,65.86,66.17,96300.0,53.3331,53.4139,53.1636,53.4139,96300.0
2007-06-18 10:30:00,66.17,66.62,66.15,66.53,86100.0,53.4139,53.7771,53.3977,53.7045,86100.0
2007-06-18 11:00:00,66.57,66.97,66.54,66.92,97100.0,53.7368,54.0596,53.7125,54.0193,97100.0
2007-06-18 11:30:00,66.9,66.96,66.85,66.9,56400.0,54.0031,54.0516,53.9628,54.0031,56400.0
2007-06-18 12:00:00,66.91,67.02,66.86,66.88,56900.0,54.0112,54.1,53.9709,53.987,56900.0
2007-06-18 12:30:00,66.86,67.03,66.86,66.89,38400.0,53.9709,54.1081,53.9709,53.9951,38400.0
2007-06-18 13:00:00,66.89,66.9,66.77,66.82,31000.0,53.9951,54.0031,53.8982,53.9386,31000.0
2007-06-18 13:30:00,66.8,66.84,66.64,66.7,42200.0,53.9224,53.9547,53.7933,53.8417,42200.0
2007-06-18 14:00:00,66.71,66.79,66.66,66.76,43000.0,53.8498,53.9143,53.8094,53.8901,43000.0
2007-06-18 14:30:00,66.77,66.77,66.58,66.65,48400.0,53.8982,53.8982,53.7448,53.8013,48400.0
2007-06-18 15:00:00,66.64,66.71,66.57,66.62,52900.0,53.7933,53.8498,53.7368,53.7771,52900.0
2007-06-18 15:30:00,66.61,66.67,66.45,66.53,133800.0,53.769,53.8175,53.6399,53.7045,133800.0
2007-06-19 09:30:00,66.25,66.44,65.91,66.08,131700.0,53.4784,53.6318,53.204,53.3412,131700.0
2007-06-19 10:00:00,66.09,66.39,65.86,66.37,84300.0,53.3493,53.5915,53.1636,53.5753,84300.0
2007-06-19 10:30:00,66.37,66.64,66.07,66.56,226300.0,53.5753,53.7933,53.3331,53.7287,226300.0
2007-06-19 11:00:00,66.59,66.75,66.47,66.69,68800.0,53.7529,53.8821,53.656,53.8336,68800.0
2007-06-19 11:30:00,66.67,66.88,66.67,66.87,59300.0,53.8175,53.987,53.8175,53.9789,59300.0
2007-06-19 12:00:00,66.88,67.06,66.81,66.81,81800.0,53.987,54.1323,53.9305,53.9305,81800.0
2007-06-19 12:30:00,66.81,66.82,66.59,66.68,65100.0,53.9305,53.9386,53.7529,53.8256,65100.0
2007-06-19 13:00:00,66.68,66.7,66.56,66.64,33200.0,53.8256,53.8417,53.7287,53.7933,33200.0
2007-06-19 13:30:00,66.64,66.66,66.47,66.48,81000.0,53.7933,53.8094,53.656,53.6641,81000.0
2007-06-19 14:00:00,66.5,66.5,66.34,66.39,48900.0,53.6803,53.6803,53.5511,53.5915,48900.0
2007-06-19 14:30:00,66.39,66.39,66.21,66.3,74400.0,53.5915,53.5915,53.4462,53.5188,74400.0
2007-06-19 15:00:00,66.3,66.37,66.23,66.33,78800.0,53.5188,53.5753,53.4623,53.543,78800.0
2007-06-19 15:30:00,66.34,66.36,66.25,66.33,145600.0,53.5511,53.5672,53.4784,53.543,145600.0
2007-06-20 09:30:00,66.48,66.61,65.66,65.7,101500.0,53.6641,53.769,53.0022,53.0345,101500.0
2007-06-20 10:00:00,65.69,65.75,65.47,65.68,69700.0,53.0264,53.0748,52.8488,53.0183,69700.0
2007-06-20 10:30:00,65.7,65.98,65.68,65.89,116500.0,53.0345,53.2605,53.0183,53.1878,116500.0
2007-06-20 11:00:00,65.89,66.04,65.81,66.0,78000.0,53.1878,53.3089,53.1233,53.2766,78000.0
2007-06-20 11:30:00,65.99,66.03,65.7,65.81,60700.0,53.2686,53.3009,53.0345,53.1233,60700.0
2007-06-20 12:00:00,65.81,66.09,65.71,66.07,46300.0,53.1233,53.3493,53.0425,53.3331,46300.0
2007-06-20 12:30:00,66.06,66.22,66.06,66.2,44800.0,53.3251,53.4542,53.3251,53.4381,44800.0
2007-06-20 13:00:00,66.2,66.21,65.88,66.02,50100.0,53.4381,53.4462,53.1798,53.2928,50100.0
2007-06-20 13:30:00,66.02,66.11,65.99,66.08,40600.0,53.2928,53.3654,53.2686,53.3412,40600.0
2007-06-20 14:00:00,66.07,66.23,65.9,65.99,69200.0,53.3331,53.4623,53.1959,53.2686,69200.0
2007-06-20 14:30:00,65.99,66.0,65.76,65.81,62700.0,53.2686,53.2766,53.0829,53.1233,62700.0
2007-06-20 15:00:00,65.8,65.81,65.56,65.59,83200.0,53.1152,53.1233,52.9215,52.9457,83200.0
2007-06-20 15:30:00,65.62,65.62,65.34,65.39,170300.0,52.9699,52.9699,52.7439,52.7842,170300.0
2007-06-21 09:30:00,65.22,65.61,65.03,65.29,72200.0,52.647,52.9618,52.4936,52.7035,72200.0
2007-06-21 10:00:00,65.31,65.65,65.13,65.46,71300.0,52.7197,52.9941,52.5744,52.8407,71300.0
2007-06-21 10:30:00,65.43,65.57,65.22,65.37,52500.0,52.8165,52.9295,52.647,52.7681,52500.0
2007-06-21 11:00:00,65.38,65.45,65.05,65.15,78000.0,52.7762,52.8327,52.5098,52.5905,78000.0
2007-06-21 11:30:00,65.17,65.19,65.02,65.1,65300.0,52.6066,52.6228,52.4856,52.5501,65300.0
2007-06-21 12:00:00,65.11,65.27,64.96,65.1,60400.0,52.5582,52.6874,52.4371,52.5501,60400.0
2007-06-21 12:30:00,65.09,65.26,65.0,65.13,40400.0,52.5421,52.6793,52.4694,52.5744,40400.0
2007-06-21 13:00:00,65.16,65.49,65.15,65.46,33600.0,52.5986,52.865,52.5905,52.8407,33600.0
2007-06-21 13:30:00,65.45,65.54,65.18,65.31,77000.0,52.8327,52.9053,52.6147,52.7197,77000.0
2007-06-21 14:00:00,65.32,65.33,65.11,65.14,56100.0,52.7277,52.7358,52.5582,52.5824,56100.0
2007-06-21 14:30:00,65.14,65.16,64.99,65.12,84100.0,52.5824,52.5986,52.4613,52.5663,84100.0
2007-06-21 15:00:00,65.12,65.23,65.06,65.16,53000.0,52.5663,52.6551,52.5179,52.5986,53000.0
2007-06-21 15:30:00,65.16,65.21,65.06,65.14,136900.0,52.5986,52.6389,52.5179,52.5824,136900.0
2007-06-22 09:30:00,64.95,65.06,64.51,64.59,64100.0,52.4291,52.5179,52.0739,52.1385,64100.0
2007-06-22 10:00:00,64.57,64.57,63.97,64.0,216100.0,52.1223,52.1223,51.638,51.6622,216100.0
2007-06-22 10:30:00,63.98,64.17,63.92,64.04,285700.0,51.6461,51.7994,51.5976,51.6945,285700.0
2007-06-22 11:00:00,64.05,64.13,64.01,64.07,227900.0,51.7026,51.7671,51.6703,51.7187,227900.0
2007-06-22 11:30:00,64.07,64.08,63.64,63.73,239200.0,51.7187,51.7268,51.3716,51.4442,239200.0
2007-06-22 12:00:00,63.72,63.73,63.08,63.22,160300.0,51.4362,51.4442,50.9196,51.0326,160300.0
2007-06-22 12:30:00,63.23,63.45,63.12,63.24,179200.0,51.0406,51.2182,50.9518,51.0487,179200.0
2007-06-22 13:00:00,63.23,63.79,63.16,63.69,171800.0,51.0406,51.4927,50.9841,51.412,171800.0
2007-06-22 13:30:00,63.69,64.12,63.65,64.07,109800.0,51.412,51.7591,51.3797,51.7187,109800.0
2007-06-22 14:00:00,64.09,64.19,63.94,64.11,108300.0,51.7348,51.8156,51.6138,51.751,108300.0
2007-06-22 14:30:00,64.13,64.2,63.83,64.02,110600.0,51.7671,51.8236,51.525,51.6783,110600.0
2007-06-22 15:00:00,64.03,64.1,63.51,63.57,171200.0,51.6864,51.7429,51.2667,51.3151,171200.0
2007-06-22 15:30:00,63.6,63.68,63.32,63.6,269700.0,51.3393,51.4039,51.1133,51.3393,269700.0
2007-06-25 09:30:00,63.2,63.63,63.07,63.56,112300.0,51.0164,51.3635,50.9115,51.307,112300.0
2007-06-25 10:00:00,63.61,63.98,63.53,63.94,73400.0,51.3474,51.6461,51.2828,51.6138,73400.0
2007-06-25 10:30:00,63.94,64.1,63.77,64.03,96500.0,51.6138,51.7429,51.4765,51.6864,96500.0
2007-06-25 11:00:00,64.03,64.17,63.83,63.93,83200.0,51.6864,51.7994,51.525,51.6057,83200.0
2007-06-25 11:30:00,63.94,64.02,63.84,63.93,50100.0,51.6138,51.6783,51.533,51.6057,50100.0
2007-06-25 12:00:00,63.92,64.06,63.92,64.0,55100.0,51.5976,51.7106,51.5976,51.6622,55100.0
2007-06-25 12:30:00,64.0,64.05,63.71,63.72,96000.0,51.6622,51.7026,51.4281,51.4362,96000.0
2007-06-25 13:00:00,63.72,63.87,63.57,63.57,85200.0,51.4362,51.5573,51.3151,51.3151,85200.0
2007-06-25 13:30:00,63.57,63.72,63.47,63.47,79300.0,51.3151,51.4362,51.2344,51.2344,79300.0
2007-06-25 14:00:00,63.47,63.55,63.28,63.42,92300.0,51.2344,51.2989,51.081,51.194,92300.0
2007-06-25 14:30:00,63.41,63.81,62.96,63.03,180600.0,51.1859,51.5088,50.8227,50.8792,180600.0
2007-06-25 15:00:00,63.06,63.26,62.95,63.18,106100.0,50.9034,51.0649,50.8146,51.0003,106100.0
2007-06-25 15:30:00,63.18,63.38,63.04,63.15,136400.0,51.0003,51.1617,50.8873,50.9761,136400.0
2007-06-26 09:30:00,63.33,63.9,63.33,63.67,68500.0,51.1214,51.5815,51.1214,51.3958,68500.0
2007-06-26 10:00:00,63.69,63.92,63.28,63.31,106300.0,51.412,51.5976,51.081,51.1052,106300.0
2007-06-26 10:30:00,63.32,63.51,63.21,63.25,77200.0,51.1133,51.2667,51.0245,51.0568,77200.0
2007-06-26 11:00:00,63.28,63.98,63.19,63.96,109400.0,51.081,51.6461,51.0083,51.6299,109400.0
2007-06-26 11:30:00,63.96,64.2,63.92,64.15,97300.0,51.6299,51.8236,51.5976,51.7833,97300.0
2007-06-26 12:00:00,64.15,64.27,64.12,64.23,69100.0,51.7833,51.8801,51.7591,51.8479,69100.0
2007-06-26 12:30:00,64.24,64.24,63.89,63.91,24900.0,51.8559,51.8559,51.5734,51.5895,24900.0
2007-06-26 13:00:00,63.94,64.2,63.91,64.02,27300.0,51.6138,51.8236,51.5895,51.6783,27300.0
2007-06-26 13:30:00,64.01,64.1,63.75,63.98,61200.0,51.6703,51.7429,51.4604,51.6461,61200.0
2007-06-26 14:00:00,63.98,64.05,63.8,63.89,73400.0,51.6461,51.7026,51.5008,51.5734,73400.0
2007-06-26 14:30:00,63.87,63.97,63.64,63.74,121900.0,51.5573,51.638,51.3716,51.4523,121900.0
2007-06-26 15:00:00,63.71,64.05,63.6,64.0,126900.0,51.4281,51.7026,51.3393,51.6622,126900.0
2007-06-26 15:30:00,64.0,64.15,63.97,64.01,179500.0,51.6622,51.7833,51.638,51.6703,179500.0
2007-06-27 09:30:00,63.72,63.98,63.56,63.84,63900.0,51.4362,51.6461,51.307,51.533,63900.0
2007-06-27 10:00:00,63.86,64.03,63.66,63.99,55600.0,51.5492,51.6864,51.3877,51.6541,55600.0
2007-06-27 10:30:00,63.96,64.1,63.77,63.78,97100.0,51.6299,51.7429,51.4765,51.4846,97100.0
2007-06-27 11:00:00,63.76,63.98,63.62,63.87,53300.0,51.4685,51.6461,51.3555,51.5573,53300.0
2007-06-27 11:30:00,63.87,63.87,63.55,63.58,54600.0,51.5573,51.5573,51.2989,51.3232,54600.0
2007-06-27 12:00:00,63.56,63.75,63.55,63.72,74800.0,51.307,51.4604,51.2989,51.4362,74800.0
2007-06-27 12:30:00,63.72,63.85,63.68,63.85,49800.0,51.4362,51.5411,51.4039,51.5411,49800.0
2007-06-27 13:00:00,63.83,63.84,63.62,63.77,40700.0,51.525,51.533,51.3555,51.4765,40700.0
2007-06-27 13:30:00,63.75,63.79,63.57,63.76,59500.0,51.4604,51.4927,51.3151,51.4685,59500.0
2007-06-27 14:00:00,63.77,64.06,63.74,64.03,118600.0,51.4765,51.7106,51.4523,51.6864,118600.0
2007-06-27 14:30:00,64.03,64.12,63.93,63.96,66500.0,51.6864,51.7591,51.6057,51.6299,66500.0
2007-06-27 15:00:00,63.95,64.24,63.93,64.12,109000.0,51.6218,51.8559,51.6057,51.7591,109000.0
2007-06-27 15:30:00,64.11,64.4,64.11,64.3,109200.0,51.751,51.9851,51.751,51.9044,109200.0
2007-06-28 09:30:00,61.08,63.74,60.86,63.6,553900.0,49.3051,51.4523,49.1275,51.3393,553900.0
2007-06-28 10:00:00,63.55,63.79,63.1,63.25,176300.0,51.2989,51.4927,50.9357,51.0568,176300.0
2007-06-28 10:30:00,63.2,63.42,63.05,63.16,123900.0,51.0164,51.194,50.8953,50.9841,123900.0
2007-06-28 11:00:00,63.16,63.39,63.14,63.28,144300.0,50.9841,51.1698,50.968,51.081,144300.0
2007-06-28 11:30:00,63.28,63.59,63.28,63.55,92400.0,51.081,51.3312,51.081,51.2989,92400.0
2007-06-28 12:00:00,63.58,63.59,63.35,63.43,69000.0,51.3232,51.3312,51.1375,51.2021,69000.0
2007-06-28 12:30:00,63.44,63.91,63.43,63.9,90300.0,51.2102,51.5895,51.2021,51.5815,90300.0
2007-06-28 13:00:00,63.89,63.91,63.67,63.75,105000.0,51.5734,51.5895,51.3958,51.4604,105000.0
2007-06-28 13:30:00,63.76,64.13,63.75,64.11,119400.0,51.4685,51.7671,51.4604,51.751,119400.0
2007-06-28 14:00:00,64.11,64.27,63.66,63.95,193600.0,51.751,51.8801,51.3877,51.6218,193600.0
2007-06-28 14:30:00,63.96,64.31,63.86,64.02,179600.0,51.6299,51.9124,51.5492,51.6783,179600.0
2007-06-28 15:00:00,63.99,64.0,63.8,63.96,124100.0,51.6541,51.6622,51.5008,51.6299,124100.0
2007-06-28 15:30:00,63.96,64.01,63.68,63.76,269100.0,51.6299,51.6703,51.4039,51.4685,269100.0
2007-06-29 09:30:00,64.03,64.03,63.72,63.83,80800.0,51.6864,51.6864,51.4362,51.525,80800.0
2007-06-29 10:00:00,63.85,64.04,63.73,63.83,74700.0,51.5411,51.6945,51.4442,51.525,74700.0
2007-06-29 10:30:00,63.82,63.83,63.65,63.65,56800.0,51.5169,51.525,51.3797,51.3797,56800.0
2007-06-29 11:00:00,63.67,63.75,63.55,63.69,35800.0,51.3958,51.4604,51.2989,51.412,35800.0
2007-06-29 11:30:00,63.69,63.77,63.49,63.55,84000.0,51.412,51.4765,51.2505,51.2989,84000.0
2007-06-29 12:00:00,63.55,63.64,63.42,63.46,59100.0,51.2989,51.3716,51.194,51.2263,59100.0
2007-06-29 12:30:00,63.46,63.47,63.23,63.36,46900.0,51.2263,51.2344,51.0406,51.1456,46900.0
2007-06-29 13:00:00,63.35,63.44,63.22,63.31,59200.0,51.1375,51.2102,51.0326,51.1052,59200.0
2007-06-29 13:30:00,63.31,63.66,63.24,63.35,88300.0,51.1052,51.3877,51.0487,51.1375,88300.0
2007-06-29 14:00:00,63.34,63.37,62.99,63.06,112900.0,51.1294,51.1536,50.8469,50.9034,112900.0
2007-06-29 14:30:00,63.05,63.29,62.96,63.08,94700.0,50.8953,51.0891,50.8227,50.9196,94700.0
2007-06-29 15:00:00,63.08,63.15,62.78,62.96,267700.0,50.9196,50.9761,50.6774,50.8227,267700.0
2007-06-29 15:30:00,62.94,63.32,62.9,63.09,225100.0,50.8065,51.1133,50.7743,50.9276,225100.0
2007-07-03 09:30:00,63.7,63.89,63.6,63.63,50800.0,51.42,51.5734,51.3393,51.3635,50800.0
2007-07-03 10:00:00,63.64,63.71,63.54,63.64,92200.0,51.3716,51.4281,51.2909,51.3716,92200.0
2007-07-03 10:30:00,63.64,63.66,63.54,63.6,99000.0,51.3716,51.3877,51.2909,51.3393,99000.0
2007-07-03 11:00:00,63.61,63.62,63.45,63.49,49500.0,51.3474,51.3555,51.2182,51.2505,49500.0
2007-07-03 11:30:00,63.5,63.61,63.49,63.6,54700.0,51.2586,51.3474,51.2505,51.3393,54700.0
2007-07-03 12:00:00,63.61,63.77,63.61,63.75,51900.0,51.3474,51.4765,51.3474,51.4604,51900.0
2007-07-03 12:30:00,63.77,63.97,63.68,63.9,122300.0,51.4765,51.638,51.4039,51.5815,122300.0
2007-07-05 09:30:00,63.05,63.94,62.94,63.42,249800.0,50.8953,51.6138,50.8065,51.194,249800.0
2007-07-05 10:00:00,63.42,63.53,63.25,63.36,75200.0,51.194,51.2828,51.0568,51.1456,75200.0
2007-07-05 10:30:00,63.36,63.47,63.12,63.22,98100.0,51.1456,51.2344,50.9518,51.0326,98100.0
2007-07-05 11:00:00,63.21,63.45,63.15,63.37,54100.0,51.0245,51.2182,50.9761,51.1536,54100.0
2007-07-05 11:30:00,63.36,63.36,63.2,63.23,59500.0,51.1456,51.1456,51.0164,51.0406,59500.0
2007-07-05 12:00:00,63.25,63.3,63.15,63.17,49200.0,51.0568,51.0971,50.9761,50.9922,49200.0
2007-07-05 12:30:00,63.15,63.23,63.14,63.18,51100.0,50.9761,51.0406,50.968,51.0003,51100.0
2007-07-05 13:00:00,63.16,63.38,63.15,63.34,54300.0,50.9841,51.1617,50.9761,51.1294,54300.0
2007-07-05 13:30:00,63.36,63.49,63.34,63.36,69400.0,51.1456,51.2505,51.1294,51.1456,69400.0
2007-07-05 14:00:00,63.38,63.62,63.35,63.6,88400.0,51.1617,51.3555,51.1375,51.3393,88400.0
2007-07-05 14:30:00,63.6,63.71,63.55,63.65,82900.0,51.3393,51.4281,51.2989,51.3797,82900.0
2007-07-05 15:00:00,63.66,63.66,63.57,63.63,73800.0,51.3877,51.3877,51.3151,51.3635,73800.0
2007-07-05 15:30:00,63.63,63.88,63.6,63.75,226300.0,51.3635,51.5653,51.3393,51.4604,226300.0
2007-07-06 09:30:00,63.86,64.04,63.77,63.97,86000.0,51.5492,51.6945,51.4765,51.638,86000.0
2007-07-06 10:00:00,63.97,64.65,63.96,64.62,96300.0,51.638,52.1869,51.6299,52.1627,96300.0
2007-07-06 10:30:00,64.66,64.73,64.34,64.58,99300.0,52.195,52.2515,51.9367,52.1304,99300.0
2007-07-06 11:00:00,64.57,64.98,64.53,64.93,280200.0,52.1223,52.4533,52.09,52.4129,280200.0
2007-07-06 11:30:00,64.94,65.38,64.94,65.19,134500.0,52.421,52.7762,52.421,52.6228,134500.0
2007-07-06 12:00:00,65.21,65.3,64.99,65.04,130600.0,52.6389,52.7116,52.4613,52.5017,130600.0
2007-07-06 12:30:00,65.05,65.2,65.01,65.15,60100.0,52.5098,52.6309,52.4775,52.5905,60100.0
2007-07-06 13:00:00,65.15,65.26,65.13,65.26,64100.0,52.5905,52.6793,52.5744,52.6793,64100.0
2007-07-06 13:30:00,65.25,65.4,65.21,65.39,144600.0,52.6712,52.7923,52.6389,52.7842,144600.0
2007-07-06 14:00:00,65.35,65.35,65.17,65.3,88600.0,52.7519,52.7519,52.6066,52.7116,88600.0
2007-07-06 14:30:00,65.29,65.41,65.29,65.32,110700.0,52.7035,52.8004,52.7035,52.7277,110700.0
2007-07-06 15:00:00,65.33,65.49,65.32,65.37,141900.0,52.7358,52.865,52.7277,52.7681,141900.0
2007-07-06 15:30:00,65.37,65.4,65.21,65.28,185400.0,52.7681,52.7923,52.6389,52.6954,185400.0
2007-07-09 09:30:00,65.1,65.22,64.75,64.81,80700.0,52.5501,52.647,52.2676,52.316,80700.0
2007-07-09 10:00:00,64.81,64.96,64.8,64.88,55000.0,52.316,52.4371,52.308,52.3726,55000.0
2007-07-09 10:30:00,64.87,64.87,64.59,64.62,65300.0,52.3645,52.3645,52.1385,52.1627,65300.0
2007-07-09 11:00:00,64.64,64.82,64.64,64.71,64900.0,52.1788,52.3241,52.1788,52.2353,64900.0
2007-07-09 11:30:00,64.7,64.89,64.69,64.86,42400.0,52.2273,52.3806,52.2192,52.3564,42400.0
2007-07-09 12:00:00,64.88,64.98,64.86,64.98,33600.0,52.3726,52.4533,52.3564,52.4533,33600.0
2007-07-09 12:30:00,64.97,65.12,64.97,65.1,39400.0,52.4452,52.5663,52.4452,52.5501,39400.0
2007-07-09 13:00:00,65.1,65.18,65.01,65.14,35800.0,52.5501,52.6147,52.4775,52.5824,35800.0
2007-07-09 13:30:00,65.13,65.19,65.09,65.17,43100.0,52.5744,52.6228,52.5421,52.6066,43100.0
2007-07-09 14:00:00,65.16,65.28,65.14,65.25,67000.0,52.5986,52.6954,52.5824,52.6712,67000.0
2007-07-09 14:30:00,65.25,65.37,65.19,65.31,71500.0,52.6712,52.7681,52.6228,52.7197,71500.0
2007-07-09 15:00:00,65.31,65.39,65.29,65.37,76100.0,52.7197,52.7842,52.7035,52.7681,76100.0
2007-07-09 15:30:00,65.37,65.39,65.28,65.28,166300.0,52.7681,52.7842,52.6954,52.6954,166300.0
2007-07-10 09:30:00,64.6,65.03,64.51,64.66,97000.0,52.1465,52.4936,52.0739,52.195,97000.0
2007-07-10 10:00:00,64.64,64.76,64.47,64.54,97400.0,52.1788,52.2757,52.0416,52.0981,97400.0
2007-07-10 10:30:00,64.55,64.55,64.33,64.51,67200.0,52.1062,52.1062,51.9286,52.0739,67200.0
2007-07-10 11:00:00,64.52,64.73,64.45,64.49,93500.0,52.082,52.2515,52.0254,52.0577,93500.0
2007-07-10 11:30:00,64.49,64.53,64.42,64.45,58200.0,52.0577,52.09,52.0012,52.0254,58200.0
2007-07-10 12:00:00,64.45,64.46,64.35,64.36,122800.0,52.0254,52.0335,51.9447,51.9528,122800.0
2007-07-10 12:30:00,64.36,64.39,64.32,64.34,118100.0,51.9528,51.977,51.9205,51.9367,118100.0
2007-07-10 13:00:00,64.35,64.43,64.17,64.19,142300.0,51.9447,52.0093,51.7994,51.8156,142300.0
2007-07-10 13:30:00,64.22,64.44,64.02,64.18,147300.0,51.8398,52.0174,51.6783,51.8075,147300.0
2007-07-10 14:00:00,64.2,64.37,64.07,64.19,151600.0,51.8236,51.9609,51.7187,51.8156,151600.0
2007-07-10 14:30:00,64.17,64.26,64.16,64.21,76700.0,51.7994,51.8721,51.7914,51.8317,76700.0
2007-07-10 15:00:00,64.23,64.26,64.04,64.15,129900.0,51.8479,51.8721,51.6945,51.7833,129900.0
2007-07-10 15:30:00,64.16,64.25,64.0,64.08,233700.0,51.7914,51.864,51.6622,51.7268,233700.0
2007-07-11 09:30:00,64.07,64.48,64.07,64.3,115200.0,51.7187,52.0497,51.7187,51.9044,115200.0
2007-07-11 10:00:00,64.28,64.78,64.23,64.78,121700.0,51.8882,52.2918,51.8479,52.2918,121700.0
2007-07-11 10:30:00,64.79,64.88,64.72,64.81,70000.0,52.2999,52.3726,52.2434,52.316,70000.0
2007-07-11 11:00:00,64.81,65.09,64.81,64.86,71500.0,52.316,52.5421,52.316,52.3564,71500.0
2007-07-11 11:30:00,64.89,64.91,64.75,64.76,46400.0,52.3806,52.3968,52.2676,52.2757,46400.0
2007-07-11 12:00:00,64.76,64.84,64.75,64.81,104600.0,52.2757,52.3403,52.2676,52.316,104600.0
2007-07-11 12:30:00,64.82,64.85,64.74,64.79,46100.0,52.3241,52.3483,52.2595,52.2999,46100.0
2007-07-11 13:00:00,64.8,64.86,64.78,64.83,37200.0,52.308,52.3564,52.2918,52.3322,37200.0
2007-07-11 13:30:00,64.83,64.98,64.78,64.79,61700.0,52.3322,52.4533,52.2918,52.2999,61700.0
2007-07-11 14:00:00,64.79,65.03,64.76,65.03,69300.0,52.2999,52.4936,52.2757,52.4936,69300.0
2007-07-11 14:30:00,65.02,65.05,64.77,64.8,86500.0,52.4856,52.5098,52.2838,52.308,86500.0
2007-07-11 15:00:00,64.79,64.94,64.76,64.91,70800.0,52.2999,52.421,52.2757,52.3968,70800.0
2007-07-11 15:30:00,64.91,65.2,64.88,65.11,169200.0,52.3968,52.6309,52.3726,52.5582,169200.0
2007-07-12 09:30:00,65.39,65.48,65.05,65.24,48600.0,52.7842,52.8569,52.5098,52.6632,48600.0
2007-07-12 10:00:00,65.24,65.28,64.98,65.09,63300.0,52.6632,52.6954,52.4533,52.5421,63300.0
2007-07-12 10:30:00,65.1,65.46,65.1,65.43,47200.0,52.5501,52.8407,52.5501,52.8165,47200.0
2007-07-12 11:00:00,65.43,65.49,65.37,65.41,31500.0,52.8165,52.865,52.7681,52.8004,31500.0
2007-07-12 11:30:00,65.44,65.61,65.21,65.5,41800.0,52.8246,52.9618,52.6389,52.873,41800.0
2007-07-12 12:00:00,65.51,65.78,65.51,65.75,68600.0,52.8811,53.0991,52.8811,53.0748,68600.0
2007-07-12 12:30:00,65.76,65.93,65.74,65.91,122600.0,53.0829,53.2201,53.0668,53.204,122600.0
2007-07-12 13:00:00,65.91,66.11,65.9,65.99,98700.0,53.204,53.3654,53.1959,53.2686,98700.0
2007-07-12 13:30:00,66.0,66.19,65.96,66.18,65500.0,53.2766,53.43,53.2444,53.4219,65500.0
2007-07-12 14:00:00,66.18,66.18,66.05,66.13,229400.0,53.4219,53.4219,53.317,53.3816,229400.0
2007-07-12 14:30:00,66.13,66.25,66.13,66.25,94700.0,53.3816,53.4784,53.3816,53.4784,94700.0
2007-07-12 15:00:00,66.23,66.31,66.16,66.3,122900.0,53.4623,53.5269,53.4058,53.5188,122900.0
2007-07-12 15:30:00,66.31,66.57,66.29,66.56,231900.0,53.5269,53.7368,53.5107,53.7287,231900.0
2007-07-13 09:30:00,66.34,66.45,65.45,65.99,153700.0,53.5511,53.6399,52.8327,53.2686,153700.0
2007-07-13 10:00:00,66.02,66.45,66.0,66.35,106500.0,53.2928,53.6399,53.2766,53.5592,106500.0
2007-07-13 10:30:00,66.34,66.61,66.2,66.5,74600.0,53.5511,53.769,53.4381,53.6803,74600.0
2007-07-13 11:00:00,66.51,66.54,66.34,66.48,67400.0,53.6883,53.7125,53.5511,53.6641,67400.0
2007-07-13 11:30:00,66.48,66.51,66.27,66.42,60600.0,53.6641,53.6883,53.4946,53.6157,60600.0
2007-07-13 12:00:00,66.41,66.48,66.38,66.42,48900.0,53.6076,53.6641,53.5834,53.6157,48900.0
2007-07-13 12:30:00,66.44,66.63,66.4,66.56,38000.0,53.6318,53.7852,53.5995,53.7287,38000.0
2007-07-13 13:00:00,66.57,66.57,66.41,66.51,28900.0,53.7368,53.7368,53.6076,53.6883,28900.0
2007-07-13 13:30:00,66.51,66.64,66.5,66.55,50200.0,53.6883,53.7933,53.6803,53.7206,50200.0
2007-07-13 14:00:00,66.55,66.55,66.42,66.45,59000.0,53.7206,53.7206,53.6157,53.6399,59000.0
2007-07-13 14:30:00,66.45,66.69,66.43,66.57,69500.0,53.6399,53.8336,53.6237,53.7368,69500.0
2007-07-13 15:00:00,66.57,66.68,66.51,66.68,87000.0,53.7368,53.8256,53.6883,53.8256,87000.0
2007-07-13 15:30:00,66.68,66.73,66.59,66.6,142800.0,53.8256,53.8659,53.7529,53.761,142800.0
2007-07-16 09:30:00,66.86,67.14,66.75,67.03,136500.0,53.9709,54.1969,53.8821,54.1081,136500.0
2007-07-16 10:00:00,67.04,67.13,66.98,67.02,60200.0,54.1162,54.1888,54.0677,54.1,60200.0
2007-07-16 10:30:00,67.03,67.25,67.0,67.17,67900.0,54.1081,54.2857,54.0839,54.2211,67900.0
2007-07-16 11:00:00,67.17,67.5,67.17,67.42,106500.0,54.2211,54.4875,54.2211,54.4229,106500.0
2007-07-16 11:30:00,67.42,67.56,67.42,67.53,79300.0,54.4229,54.5359,54.4229,54.5117,79300.0
2007-07-16 12:00:00,67.52,67.84,67.17,67.82,75800.0,54.5036,54.7619,54.2211,54.7458,75800.0
2007-07-16 12:30:00,67.84,67.85,67.49,67.52,54300.0,54.7619,54.77,54.4794,54.5036,54300.0
2007-07-16 13:00:00,67.52,67.66,67.45,67.64,66300.0,54.5036,54.6166,54.4471,54.6005,66300.0
2007-07-16 13:30:00,67.64,67.7,67.49,67.53,42800.0,54.6005,54.6489,54.4794,54.5117,42800.0
2007-07-16 14:00:00,67.52,67.61,67.5,67.54,49700.0,54.5036,54.5763,54.4875,54.5198,49700.0
2007-07-16 14:30:00,67.53,67.64,67.48,67.62,109900.0,54.5117,54.6005,54.4713,54.5843,109900.0
2007-07-16 15:00:00,67.6,67.65,67.56,67.59,56300.0,54.5682,54.6086,54.5359,54.5601,56300.0
2007-07-16 15:30:00,67.59,67.61,67.48,67.5,151300.0,54.5601,54.5763,54.4713,54.4875,151300.0
2007-07-17 09:30:00,67.33,68.12,67.0,67.96,180300.0,54.3502,54.988,54.0839,54.8588,180300.0
2007-07-17 10:00:00,67.98,68.9,67.96,68.55,265200.0,54.8749,55.6176,54.8588,55.3351,265200.0
2007-07-17 10:30:00,68.58,68.58,67.86,67.89,111000.0,55.3593,55.3593,54.7781,54.8023,111000.0
2007-07-17 11:00:00,67.91,67.99,67.59,67.72,85100.0,54.8184,54.883,54.5601,54.6651,85100.0
2007-07-17 11:30:00,67.72,67.9,67.72,67.8,49600.0,54.6651,54.8104,54.6651,54.7296,49600.0
2007-07-17 12:00:00,67.8,67.84,67.62,67.68,104700.0,54.7296,54.7619,54.5843,54.6328,104700.0
2007-07-17 12:30:00,67.66,67.72,67.45,67.69,83000.0,54.6166,54.6651,54.4471,54.6408,83000.0
2007-07-17 13:00:00,67.69,67.85,67.59,67.61,83800.0,54.6408,54.77,54.5601,54.5763,83800.0
2007-07-17 13:30:00,67.61,67.81,67.6,67.71,68200.0,54.5763,54.7377,54.5682,54.657,68200.0
2007-07-17 14:00:00,67.73,68.0,67.73,68.0,131400.0,54.6731,54.8911,54.6731,54.8911,131400.0
2007-07-17 14:30:00,68.0,68.01,67.74,67.74,140700.0,54.8911,54.8992,54.6812,54.6812,140700.0
2007-07-17 15:00:00,67.75,68.0,67.7,67.71,128100.0,54.6893,54.8911,54.6489,54.657,128100.0
2007-07-17 15:30:00,67.73,67.76,67.49,67.6,160200.0,54.6731,54.6974,54.4794,54.5682,160200.0
2007-07-18 09:30:00,67.63,67.76,67.26,67.5,155000.0,54.5924,54.6974,54.2937,54.4875,155000.0
2007-07-18 10:00:00,67.5,67.57,67.04,67.13,103400.0,54.4875,54.544,54.1162,54.1888,103400.0
2007-07-18 10:30:00,67.12,67.27,66.79,67.18,81000.0,54.1807,54.3018,53.9143,54.2292,81000.0
2007-07-18 11:00:00,67.16,67.21,67.04,67.13,44400.0,54.213,54.2534,54.1162,54.1888,44400.0
2007-07-18 11:30:00,67.11,67.18,67.0,67.02,66100.0,54.1727,54.2292,54.0839,54.1,66100.0
2007-07-18 12:00:00,67.02,67.06,66.93,66.97,80200.0,54.1,54.1323,54.0274,54.0596,80200.0
2007-07-18 12:30:00,66.97,67.03,66.92,67.0,72900.0,54.0596,54.1081,54.0193,54.0839,72900.0
2007-07-18 13:00:00,66.99,67.09,66.86,66.96,619100.0,54.0758,54.1565,53.9709,54.0516,619100.0
2007-07-18 13:30:00,66.94,67.15,66.85,66.9,57400.0,54.0354,54.2049,53.9628,54.0031,57400.0
2007-07-18 14:00:00,66.88,67.22,66.88,67.0,43900.0,53.987,54.2615,53.987,54.0839,43900.0
2007-07-18 14:30:00,66.97,67.21,66.87,67.21,43100.0,54.0596,54.2534,53.9789,54.2534,43100.0
2007-07-18 15:00:00,67.17,67.25,67.07,67.2,83800.0,54.2211,54.2857,54.1404,54.2453,83800.0
2007-07-18 15:30:00,67.19,67.53,67.16,67.4,160600.0,54.2372,54.5117,54.213,54.4068,160600.0
2007-07-19 09:30:00,67.32,67.63,67.1,67.18,168100.0,54.3422,54.5924,54.1646,54.2292,168100.0
2007-07-19 10:00:00,67.18,67.81,67.16,67.62,243800.0,54.2292,54.7377,54.213,54.5843,243800.0
2007-07-19 10:30:00,67.62,67.67,67.32,67.48,76500.0,54.5843,54.6247,54.3422,54.4713,76500.0
2007-07-19 11:00:00,67.48,67.73,67.44,67.69,47000.0,54.4713,54.6731,54.439,54.6408,47000.0
2007-07-19 11:30:00,67.67,67.75,67.62,67.72,44300.0,54.6247,54.6893,54.5843,54.6651,44300.0
2007-07-19 12:00:00,67.71,67.89,67.65,67.89,62800.0,54.657,54.8023,54.6086,54.8023,62800.0
2007-07-19 12:30:00,67.89,67.89,67.68,67.75,67900.0,54.8023,54.8023,54.6328,54.6893,67900.0
2007-07-19 13:00:00,67.74,67.74,67.5,67.53,38400.0,54.6812,54.6812,54.4875,54.5117,38400.0
2007-07-19 13:30:00,67.53,67.53,67.45,67.47,45200.0,54.5117,54.5117,54.4471,54.4633,45200.0
2007-07-19 14:00:00,67.48,67.49,67.15,67.4,49500.0,54.4713,54.4794,54.2049,54.4068,49500.0
2007-07-19 14:30:00,67.39,67.59,67.32,67.58,42700.0,54.3987,54.5601,54.3422,54.5521,42700.0
2007-07-19 15:00:00,67.59,67.78,67.47,67.48,90100.0,54.5601,54.7135,54.4633,54.4713,90100.0
2007-07-19 15:30:00,67.48,67.58,67.35,67.52,144500.0,54.4713,54.5521,54.3664,54.5036,144500.0
2007-07-20 09:30:00,67.5,67.5,66.62,66.91,574900.0,54.4875,54.4875,53.7771,54.0112,574900.0
2007-07-20 10:00:00,66.89,66.91,66.76,66.84,135000.0,53.9951,54.0112,53.8901,53.9547,135000.0
2007-07-20 10:30:00,66.84,67.94,66.81,67.93,155200.0,53.9547,54.8427,53.9305,54.8346,155200.0
2007-07-20 11:00:00,67.95,68.45,67.76,67.81,299300.0,54.8507,55.2543,54.6974,54.7377,299300.0
2007-07-20 11:30:00,67.78,68.08,67.74,67.84,148400.0,54.7135,54.9557,54.6812,54.7619,148400.0
2007-07-20 12:00:00,67.84,67.9,67.73,67.79,106200.0,54.7619,54.8104,54.6731,54.7216,106200.0
2007-07-20 12:30:00,67.8,67.8,67.26,67.33,134800.0,54.7296,54.7296,54.2937,54.3502,134800.0
2007-07-20 13:00:00,67.3,67.59,67.29,67.43,65300.0,54.326,54.5601,54.318,54.431,65300.0
2007-07-20 13:30:00,67.4,67.41,67.25,67.33,63600.0,54.4068,54.4148,54.2857,54.3502,63600.0
2007-07-20 14:00:00,67.3,67.55,67.22,67.34,86100.0,54.326,54.5278,54.2615,54.3583,86100.0
2007-07-20 14:30:00,67.3,67.45,67.21,67.36,84800.0,54.326,54.4471,54.2534,54.3745,84800.0
2007-07-20 15:00:00,67.36,67.61,67.26,67.56,113900.0,54.3745,54.5763,54.2937,54.5359,113900.0
2007-07-20 15:30:00,67.55,67.55,67.15,67.17,218100.0,54.5278,54.5278,54.2049,54.2211,218100.0
2007-07-23 09:30:00,67.31,67.75,66.93,67.4,78800.0,54.3341,54.6893,54.0274,54.4068,78800.0
2007-07-23 10:00:00,67.4,67.52,67.14,67.31,97200.0,54.4068,54.5036,54.1969,54.3341,97200.0
2007-07-23 10:30:00,67.29,67.52,67.25,67.47,77300.0,54.318,54.5036,54.2857,54.4633,77300.0
2007-07-23 11:00:00,67.53,68.1,67.51,68.0,158100.0,54.5117,54.9718,54.4955,54.8911,158100.0
2007-07-23 11:30:00,68.0,68.15,67.92,68.06,110800.0,54.8911,55.0122,54.8265,54.9395,110800.0
2007-07-23 12:00:00,68.07,68.16,67.89,68.0,87000.0,54.9476,55.0202,54.8023,54.8911,87000.0
2007-07-23 12:30:00,67.99,68.13,67.9,67.9,52400.0,54.883,54.996,54.8104,54.8104,52400.0
2007-07-23 13:00:00,67.9,67.9,67.7,67.75,61200.0,54.8104,54.8104,54.6489,54.6893,61200.0
2007-07-23 13:30:00,67.74,67.74,67.54,67.59,54900.0,54.6812,54.6812,54.5198,54.5601,54900.0
2007-07-23 14:00:00,67.61,67.65,67.27,67.28,100400.0,54.5763,54.6086,54.3018,54.3099,100400.0
2007-07-23 14:30:00,67.29,67.35,67.12,67.21,129500.0,54.318,54.3664,54.1807,54.2534,129500.0
2007-07-23 15:00:00,67.22,67.25,67.03,67.04,120000.0,54.2615,54.2857,54.1081,54.1162,120000.0
2007-07-23 15:30:00,67.04,67.14,66.91,66.97,201100.0,54.1162,54.1969,54.0112,54.0596,201100.0
2007-07-24 09:30:00,67.07,67.4,66.92,67.27,123800.0,54.1404,54.4068,54.0193,54.3018,123800.0
2007-07-24 10:00:00,67.28,67.38,66.95,67.04,73600.0,54.3099,54.3906,54.0435,54.1162,73600.0
2007-07-24 10:30:00,67.04,67.17,66.91,66.94,52700.0,54.1162,54.2211,54.0112,54.0354,52700.0
2007-07-24 11:00:00,66.96,67.0,66.83,66.96,32400.0,54.0516,54.0839,53.9466,54.0516,32400.0
2007-07-24 11:30:00,66.97,67.13,66.84,67.13,52700.0,54.0596,54.1888,53.9547,54.1888,52700.0
2007-07-24 12:00:00,67.14,67.27,67.01,67.22,57600.0,54.1969,54.3018,54.0919,54.2615,57600.0
2007-07-24 12:30:00,67.25,67.49,67.2,67.21,56200.0,54.2857,54.4794,54.2453,54.2534,56200.0
2007-07-24 13:00:00,67.21,67.27,67.01,67.21,44400.0,54.2534,54.3018,54.0919,54.2534,44400.0
2007-07-24 13:30:00,67.22,67.4,67.01,67.11,50000.0,54.2615,54.4068,54.0919,54.1727,50000.0
2007-07-24 14:00:00,67.12,67.18,66.97,67.02,123000.0,54.1807,54.2292,54.0596,54.1,123000.0
2007-07-24 14:30:00,67.03,67.06,66.81,66.9,61600.0,54.1081,54.1323,53.9305,54.0031,61600.0
2007-07-24 15:00:00,66.85,66.96,66.6,66.75,174100.0,53.9628,54.0516,53.761,53.8821,174100.0
2007-07-24 15:30:00,66.73,66.78,66.38,66.56,246800.0,53.8659,53.9063,53.5834,53.7287,246800.0
2007-07-25 09:30:00,66.57,66.65,66.27,66.33,107700.0,53.7368,53.8013,53.4946,53.543,107700.0
2007-07-25 10:00:00,66.32,66.33,66.04,66.27,84600.0,53.535,53.543,53.3089,53.4946,84600.0
2007-07-25 10:30:00,66.3,66.3,65.52,65.84,157000.0,53.5188,53.5188,52.8892,53.1475,157000.0
2007-07-25 11:00:00,65.84,66.17,65.7,66.06,68300.0,53.1475,53.4139,53.0345,53.3251,68300.0
2007-07-25 11:30:00,66.07,66.2,65.9,65.93,80700.0,53.3331,53.4381,53.1959,53.2201,80700.0
2007-07-25 12:00:00,65.93,66.0,65.65,65.89,73800.0,53.2201,53.2766,52.9941,53.1878,73800.0
2007-07-25 12:30:00,65.9,66.02,65.74,65.87,65100.0,53.1959,53.2928,53.0668,53.1717,65100.0
2007-07-25 13:00:00,65.89,65.98,65.61,65.64,68900.0,53.1878,53.2605,52.9618,52.986,68900.0
2007-07-25 13:30:00,65.59,65.63,65.38,65.41,123000.0,52.9457,52.978,52.7762,52.8004,123000.0
2007-07-25 14:00:00,65.43,65.89,65.35,65.84,108500.0,52.8165,53.1878,52.7519,53.1475,108500.0
2007-07-25 14:30:00,65.83,65.91,65.65,65.89,52500.0,53.1394,53.204,52.9941,53.1878,52500.0
2007-07-25 15:00:00,65.88,66.24,65.88,66.07,92000.0,53.1798,53.4704,53.1798,53.3331,92000.0
2007-07-25 15:30:00,66.08,66.09,65.79,66.0,174900.0,53.3412,53.3493,53.1071,53.2766,174900.0
2007-07-26 09:30:00,65.48,65.49,64.58,65.05,308500.0,52.8569,52.865,52.1304,52.5098,308500.0
2007-07-26 10:00:00,65.06,65.19,64.69,64.75,257300.0,52.5179,52.6228,52.2192,52.2676,257300.0
2007-07-26 10:30:00,64.75,64.78,64.52,64.6,154500.0,52.2676,52.2918,52.082,52.1465,154500.0
2007-07-26 11:00:00,64.6,64.6,64.17,64.3,154500.0,52.1465,52.1465,51.7994,51.9044,154500.0
2007-07-26 11:30:00,64.31,64.42,63.95,64.22,182100.0,51.9124,52.0012,51.6218,51.8398,182100.0
2007-07-26 12:00:00,64.2,64.27,63.96,64.09,122800.0,51.8236,51.8801,51.6299,51.7348,122800.0
2007-07-26 12:30:00,64.09,64.37,63.51,64.28,194500.0,51.7348,51.9609,51.2667,51.8882,194500.0
2007-07-26 13:00:00,64.28,64.48,64.11,64.34,127100.0,51.8882,52.0497,51.751,51.9367,127100.0
2007-07-26 13:30:00,64.34,64.67,64.33,64.57,181600.0,51.9367,52.203,51.9286,52.1223,181600.0
2007-07-26 14:00:00,64.56,64.8,64.25,64.32,257000.0,52.1142,52.308,51.864,51.9205,257000.0
2007-07-26 14:30:00,64.33,64.58,63.84,64.38,256000.0,51.9286,52.1304,51.533,51.9689,256000.0
2007-07-26 15:00:00,64.37,64.94,64.3,64.52,199600.0,51.9609,52.421,51.9044,52.082,199600.0
2007-07-26 15:30:00,64.53,64.64,63.99,64.48,273700.0,52.09,52.1788,51.6541,52.0497,273700.0
2007-07-27 09:30:00,64.47,64.49,63.57,63.99,169700.0,52.0416,52.0577,51.3151,51.6541,169700.0
2007-07-27 10:00:00,63.99,64.0,63.45,63.7,201700.0,51.6541,51.6622,51.2182,51.42,201700.0
2007-07-27 10:30:00,63.75,63.8,63.2,63.28,259300.0,51.4604,51.5008,51.0164,51.081,259300.0
2007-07-27 11:00:00,63.26,63.65,63.14,63.56,336100.0,51.0649,51.3797,50.968,51.307,336100.0
2007-07-27 11:30:00,63.53,63.63,63.09,63.13,334000.0,51.2828,51.3635,50.9276,50.9599,334000.0
2007-07-27 12:00:00,63.14,63.23,62.83,63.02,286900.0,50.968,51.0406,50.7177,50.8711,286900.0
2007-07-27 12:30:00,63.01,63.25,62.93,63.13,179700.0,50.863,51.0568,50.7985,50.9599,179700.0
2007-07-27 13:00:00,63.15,63.5,63.01,63.36,129900.0,50.9761,51.2586,50.863,51.1456,129900.0
2007-07-27 13:30:00,63.33,64.03,63.33,64.01,282200.0,51.1214,51.6864,51.1214,51.6703,282200.0
2007-07-27 14:00:00,64.01,64.08,63.78,63.88,150000.0,51.6703,51.7268,51.4846,51.5653,150000.0
2007-07-27 14:30:00,63.83,64.11,63.76,64.01,140000.0,51.525,51.751,51.4685,51.6703,140000.0
2007-07-27 15:00:00,64.01,64.08,63.61,63.75,191800.0,51.6703,51.7268,51.3474,51.4604,191800.0
2007-07-27 15:30:00,63.72,63.74,62.91,62.92,443500.0,51.4362,51.4523,50.7823,50.7904,443500.0
2007-07-30 09:30:00,62.79,62.79,61.85,62.71,213600.0,50.6855,50.6855,49.9267,50.6209,213600.0
2007-07-30 10:00:00,62.74,63.05,62.73,63.03,321400.0,50.6451,50.8953,50.637,50.8792,321400.0
2007-07-30 10:30:00,63.02,63.25,62.92,63.05,136300.0,50.8711,51.0568,50.7904,50.8953,136300.0
2007-07-30 11:00:00,63.05,63.27,63.04,63.27,151300.0,50.8953,51.0729,50.8873,51.0729,151300.0
2007-07-30 11:30:00,63.25,63.43,63.15,63.35,91100.0,51.0568,51.2021,50.9761,51.1375,91100.0
2007-07-30 12:00:00,63.35,63.55,63.3,63.51,145000.0,51.1375,51.2989,51.0971,51.2667,145000.0
2007-07-30 12:30:00,63.51,63.79,63.51,63.71,75500.0,51.2667,51.4927,51.2667,51.4281,75500.0
2007-07-30 13:00:00,63.71,63.83,63.62,63.64,73200.0,51.4281,51.525,51.3555,51.3716,73200.0
2007-07-30 13:30:00,63.64,64.02,63.53,64.01,107300.0,51.3716,51.6783,51.2828,51.6703,107300.0
2007-07-30 14:00:00,64.01,64.19,63.98,64.15,172700.0,51.6703,51.8156,51.6461,51.7833,172700.0
2007-07-30 14:30:00,64.13,64.24,64.03,64.12,147500.0,51.7671,51.8559,51.6864,51.7591,147500.0
2007-07-30 15:00:00,64.11,64.25,64.01,64.13,108200.0,51.751,51.864,51.6703,51.7671,108200.0
2007-07-30 15:30:00,64.1,64.21,63.95,64.2,253400.0,51.7429,51.8317,51.6218,51.8236,253400.0
2007-07-31 09:30:00,64.09,64.23,63.36,63.6,240300.0,51.7348,51.8479,51.1456,51.3393,240300.0
2007-07-31 10:00:00,63.6,64.03,63.58,63.92,201100.0,51.3393,51.6864,51.3232,51.5976,201100.0
2007-07-31 10:30:00,63.94,64.0,63.74,63.97,129600.0,51.6138,51.6622,51.4523,51.638,129600.0
2007-07-31 11:00:00,63.95,64.11,63.85,64.03,81600.0,51.6218,51.751,51.5411,51.6864,81600.0
2007-07-31 11:30:00,64.06,64.1,63.84,63.84,50900.0,51.7106,51.7429,51.533,51.533,50900.0
2007-07-31 12:00:00,63.85,64.02,63.75,63.87,94100.0,51.5411,51.6783,51.4604,51.5573,94100.0
2007-07-31 12:30:00,63.86,63.88,63.64,63.68,67500.0,51.5492,51.5653,51.3716,51.4039,67500.0
2007-07-31 13:00:00,63.68,64.0,63.44,63.49,111800.0,51.4039,51.6622,51.2102,51.2505,111800.0
2007-07-31 13:30:00,63.47,63.52,63.05,63.06,296100.0,51.2344,51.2747,50.8953,50.9034,296100.0
2007-07-31 14:00:00,63.1,63.29,63.02,63.07,129200.0,50.9357,51.0891,50.8711,50.9115,129200.0
2007-07-31 14:30:00,63.08,63.1,62.84,62.92,303500.0,50.9196,50.9357,50.7258,50.7904,303500.0
2007-07-31 15:00:00,62.89,63.25,62.89,63.11,101900.0,50.7662,51.0568,50.7662,50.9438,101900.0
2007-07-31 15:30:00,63.1,63.14,62.46,62.46,221600.0,50.9357,50.968,50.4191,50.4191,221600.0
2007-08-01 09:30:00,62.64,62.76,62.22,62.28,202100.0,50.5644,50.6612,50.2253,50.2738,202100.0
2007-08-01 10:00:00,62.29,62.71,62.27,62.38,208400.0,50.2818,50.6209,50.2657,50.3545,208400.0
2007-08-01 10:30:00,62.39,62.72,62.34,62.42,271200.0,50.3626,50.629,50.3222,50.3868,271200.0
2007-08-01 11:00:00,62.41,62.99,62.28,62.81,183000.0,50.3787,50.8469,50.2738,50.7016,183000.0
2007-08-01 11:30:00,62.8,63.2,62.8,63.18,119300.0,50.6935,51.0164,50.6935,51.0003,119300.0
2007-08-01 12:00:00,63.17,63.36,62.93,63.34,135100.0,50.9922,51.1456,50.7985,51.1294,135100.0
2007-08-01 12:30:00,63.34,63.42,63.29,63.39,134400.0,51.1294,51.194,51.0891,51.1698,134400.0
2007-08-01 13:00:00,63.36,63.38,62.81,62.96,81200.0,51.1456,51.1617,50.7016,50.8227,81200.0
2007-08-01 13:30:00,62.95,63.1,62.76,62.91,63600.0,50.8146,50.9357,50.6612,50.7823,63600.0
2007-08-01 14:00:00,62.89,63.02,62.76,62.88,54400.0,50.7662,50.8711,50.6612,50.7581,54400.0
2007-08-01 14:30:00,62.87,63.06,62.46,62.64,87300.0,50.75,50.9034,50.4191,50.5644,87300.0
2007-08-01 15:00:00,62.59,63.05,62.47,62.96,223100.0,50.524,50.8953,50.4271,50.8227,223100.0
2007-08-01 15:30:00,62.93,63.46,62.8,63.24,233300.0,50.7985,51.2263,50.6935,51.0487,233300.0
2007-08-02 09:30:00,63.09,63.21,62.84,62.85,318700.0,50.9276,51.0245,50.7258,50.7339,318700.0
2007-08-02 10:00:00,62.84,63.24,62.69,63.21,102100.0,50.7258,51.0487,50.6047,51.0245,102100.0
2007-08-02 10:30:00,63.21,63.36,63.1,63.25,98500.0,51.0245,51.1456,50.9357,51.0568,98500.0
2007-08-02 11:00:00,63.25,63.35,63.16,63.33,115100.0,51.0568,51.1375,50.9841,51.1214,115100.0
2007-08-02 11:30:00,63.35,63.52,63.19,63.51,138300.0,51.1375,51.2747,51.0083,51.2667,138300.0
2007-08-02 12:00:00,63.49,63.54,63.32,63.32,59000.0,51.2505,51.2909,51.1133,51.1133,59000.0
2007-08-02 12:30:00,63.33,63.55,63.29,63.54,53300.0,51.1214,51.2989,51.0891,51.2909,53300.0
2007-08-02 13:00:00,63.52,63.7,63.42,63.64,147200.0,51.2747,51.42,51.194,51.3716,147200.0
2007-08-02 13:30:00,63.62,63.92,63.6,63.61,164700.0,51.3555,51.5976,51.3393,51.3474,164700.0
2007-08-02 14:00:00,63.61,63.74,63.36,63.41,107800.0,51.3474,51.4523,51.1456,51.1859,107800.0
2007-08-02 14:30:00,63.41,63.7,63.38,63.65,201200.0,51.1859,51.42,51.1617,51.3797,201200.0
2007-08-02 15:00:00,63.66,63.88,63.65,63.8,302200.0,51.3877,51.5653,51.3797,51.5008,302200.0
2007-08-02 15:30:00,63.8,63.86,63.49,63.57,225900.0,51.5008,51.5492,51.2505,51.3151,225900.0
2007-08-03 09:30:00,63.6,63.6,63.16,63.3,141400.0,51.3393,51.3393,50.9841,51.0971,141400.0
2007-08-03 10:00:00,63.32,63.43,63.08,63.22,105700.0,51.1133,51.2021,50.9196,51.0326,105700.0
2007-08-03 10:30:00,63.22,63.32,63.14,63.29,156300.0,51.0326,51.1133,50.968,51.0891,156300.0
2007-08-03 11:00:00,63.3,63.37,63.19,63.3,77300.0,51.0971,51.1536,51.0083,51.0971,77300.0
2007-08-03 11:30:00,63.3,63.44,63.25,63.35,100900.0,51.0971,51.2102,51.0568,51.1375,100900.0
2007-08-03 12:00:00,63.35,63.54,63.34,63.47,136800.0,51.1375,51.2909,51.1294,51.2344,136800.0
2007-08-03 12:30:00,63.5,63.56,63.45,63.52,177000.0,51.2586,51.307,51.2182,51.2747,177000.0
2007-08-03 13:00:00,63.54,63.54,63.47,63.51,117300.0,51.2909,51.2909,51.2344,51.2667,117300.0
2007-08-03 13:30:00,63.51,63.82,63.49,63.82,43600.0,51.2667,51.5169,51.2505,51.5169,43600.0
2007-08-03 14:00:00,63.8,63.97,63.51,63.51,90700.0,51.5008,51.638,51.2667,51.2667,90700.0
2007-08-03 14:30:00,63.53,63.74,63.48,63.49,76000.0,51.2828,51.4523,51.2424,51.2505,76000.0
2007-08-03 15:00:00,63.5,63.55,63.17,63.26,135700.0,51.2586,51.2989,50.9922,51.0649,135700.0
2007-08-03 15:30:00,63.26,63.42,62.43,62.49,271100.0,51.0649,51.194,50.3949,50.4433,271100.0
2007-08-06 09:30:00,62.91,63.34,62.85,63.2,119900.0,50.7823,51.1294,50.7339,51.0164,119900.0
2007-08-06 10:00:00,63.21,63.83,63.11,63.77,157600.0,51.0245,51.525,50.9438,51.4765,157600.0
2007-08-06 10:30:00,63.75,64.04,63.57,64.01,127800.0,51.4604,51.6945,51.3151,51.6703,127800.0
2007-08-06 11:00:00,64.01,64.36,63.93,64.33,194600.0,51.6703,51.9528,51.6057,51.9286,194600.0
2007-08-06 11:30:00,64.33,64.34,64.08,64.18,178600.0,51.9286,51.9367,51.7268,51.8075,178600.0
2007-08-06 12:00:00,64.14,64.19,64.03,64.15,51200.0,51.7752,51.8156,51.6864,51.7833,51200.0
2007-08-06 12:30:00,64.15,64.35,64.07,64.23,73300.0,51.7833,51.9447,51.7187,51.8479,73300.0
2007-08-06 13:00:00,64.23,64.39,64.05,64.32,93900.0,51.8479,51.977,51.7026,51.9205,93900.0
2007-08-06 13:30:00,64.3,64.42,64.16,64.3,128600.0,51.9044,52.0012,51.7914,51.9044,128600.0
2007-08-06 14:00:00,64.3,64.37,64.06,64.12,129300.0,51.9044,51.9609,51.7106,51.7591,129300.0
2007-08-06 14:30:00,64.12,64.7,64.11,64.7,172500.0,51.7591,52.2273,51.751,52.2273,172500.0
2007-08-06 15:00:00,64.71,65.03,64.69,64.84,225300.0,52.2353,52.4936,52.2192,52.3403,225300.0
2007-08-06 15:30:00,64.87,65.5,64.74,65.33,387500.0,52.3645,52.873,52.2595,52.7358,387500.0
2007-08-07 09:30:00,64.56,65.4,64.36,65.35,126800.0,52.1142,52.7923,51.9528,52.7519,126800.0
2007-08-07 10:00:00,65.36,65.9,65.35,65.84,125400.0,52.76,53.1959,52.7519,53.1475,125400.0
2007-08-07 10:30:00,65.85,65.85,65.55,65.66,67300.0,53.1556,53.1556,52.9134,53.0022,67300.0
2007-08-07 11:00:00,65.64,65.66,65.41,65.59,86100.0,52.986,53.0022,52.8004,52.9457,86100.0
2007-08-07 11:30:00,65.59,65.72,65.53,65.72,96200.0,52.9457,53.0506,52.8972,53.0506,96200.0
2007-08-07 12:00:00,65.73,65.97,65.66,65.97,66500.0,53.0587,53.2524,53.0022,53.2524,66500.0
2007-08-07 12:30:00,65.97,66.04,65.64,65.81,113600.0,53.2524,53.3089,52.986,53.1233,113600.0
2007-08-07 13:00:00,65.79,65.88,65.67,65.86,80100.0,53.1071,53.1798,53.0103,53.1636,80100.0
2007-08-07 13:30:00,65.86,65.94,65.72,65.9,83900.0,53.1636,53.2282,53.0506,53.1959,83900.0
2007-08-07 14:00:00,65.91,66.19,65.51,65.89,130700.0,53.204,53.43,52.8811,53.1878,130700.0
2007-08-07 14:30:00,65.88,66.57,65.69,66.54,241600.0,53.1798,53.7368,53.0264,53.7125,241600.0
2007-08-07 15:00:00,66.53,66.96,66.5,66.9,262600.0,53.7045,54.0516,53.6803,54.0031,262600.0
2007-08-07 15:30:00,66.9,67.22,66.42,66.66,360900.0,54.0031,54.2615,53.6157,53.8094,360900.0
2007-08-08 09:30:00,66.0,67.47,65.95,67.47,152400.0,53.2766,54.4633,53.2363,54.4633,152400.0
2007-08-08 10:00:00,67.45,67.49,67.16,67.44,126300.0,54.4471,54.4794,54.213,54.439,126300.0
2007-08-08 10:30:00,67.44,67.95,67.36,67.78,142000.0,54.439,54.8507,54.3745,54.7135,142000.0
2007-08-08 11:00:00,67.79,67.89,67.62,67.68,105100.0,54.7216,54.8023,54.5843,54.6328,105100.0
2007-08-08 11:30:00,67.68,67.81,67.54,67.75,85200.0,54.6328,54.7377,54.5198,54.6893,85200.0
2007-08-08 12:00:00,67.75,67.8,67.53,67.73,74900.0,54.6893,54.7296,54.5117,54.6731,74900.0
2007-08-08 12:30:00,67.74,67.89,67.73,67.78,66600.0,54.6812,54.8023,54.6731,54.7135,66600.0
2007-08-08 13:00:00,67.79,68.0,67.73,67.96,80100.0,54.7216,54.8911,54.6731,54.8588,80100.0
2007-08-08 13:30:00,67.96,68.38,67.95,68.38,126900.0,54.8588,55.1978,54.8507,55.1978,126900.0
2007-08-08 14:00:00,68.38,68.6,68.38,68.53,92700.0,55.1978,55.3754,55.1978,55.3189,92700.0
2007-08-08 14:30:00,68.55,68.56,68.17,68.22,166800.0,55.3351,55.3431,55.0283,55.0687,166800.0
2007-08-08 15:00:00,68.23,68.41,67.9,68.22,236000.0,55.0767,55.222,54.8104,55.0687,236000.0
2007-08-08 15:30:00,68.17,68.41,67.54,68.41,300800.0,55.0283,55.222,54.5198,55.222,300800.0
2007-08-09 09:30:00,68.88,70.0,68.42,69.44,174800.0,55.6014,56.5055,55.2301,56.0535,174800.0
2007-08-09 10:00:00,69.49,69.73,69.33,69.5,343300.0,56.0938,56.2876,55.9647,56.1019,343300.0
2007-08-09 10:30:00,69.51,69.98,69.48,69.95,190100.0,56.11,56.4894,56.0858,56.4652,190100.0
2007-08-09 11:00:00,69.98,70.05,69.76,69.87,220300.0,56.4894,56.5459,56.3118,56.4006,220300.0
2007-08-09 11:30:00,69.87,69.98,69.62,69.87,171400.0,56.4006,56.4894,56.1988,56.4006,171400.0
2007-08-09 12:00:00,69.86,70.11,69.64,69.93,262200.0,56.3925,56.5943,56.2149,56.449,262200.0
2007-08-09 12:30:00,69.95,69.95,69.39,69.4,180600.0,56.4652,56.4652,56.0131,56.0212,180600.0
2007-08-09 13:00:00,69.39,69.48,68.2,68.42,232500.0,56.0131,56.0858,55.0525,55.2301,232500.0
2007-08-09 13:30:00,68.43,68.75,68.15,68.73,101300.0,55.2382,55.4965,55.0122,55.4804,101300.0
2007-08-09 14:00:00,68.73,68.77,68.48,68.64,138200.0,55.4804,55.5126,55.2786,55.4077,138200.0
2007-08-09 14:30:00,68.62,68.75,68.2,68.31,179900.0,55.3916,55.4965,55.0525,55.1413,179900.0
2007-08-09 15:00:00,68.26,68.59,67.94,68.23,227800.0,55.101,55.3673,54.8427,55.0767,227800.0
2007-08-09 15:30:00,68.29,68.83,68.03,68.46,283300.0,55.1252,55.5611,54.9153,55.2624,283300.0
2007-08-10 09:30:00,67.74,68.63,67.21,67.94,151300.0,54.6812,55.3996,54.2534,54.8427,151300.0
2007-08-10 10:00:00,67.9,67.95,66.95,67.2,118100.0,54.8104,54.8507,54.0435,54.2453,118100.0
2007-08-10 10:30:00,67.22,67.27,66.83,67.08,97300.0,54.2615,54.3018,53.9466,54.1484,97300.0
2007-08-10 11:00:00,67.06,67.71,66.86,66.98,107200.0,54.1323,54.657,53.9709,54.0677,107200.0
2007-08-10 11:30:00,66.97,67.09,66.55,66.76,89000.0,54.0596,54.1565,53.7206,53.8901,89000.0
2007-08-10 12:00:00,66.76,67.12,66.59,66.97,118400.0,53.8901,54.1807,53.7529,54.0596,118400.0
2007-08-10 12:30:00,66.97,67.1,66.81,66.82,76300.0,54.0596,54.1646,53.9305,53.9386,76300.0
2007-08-10 13:00:00,66.81,66.85,66.44,66.51,80800.0,53.9305,53.9628,53.6318,53.6883,80800.0
2007-08-10 13:30:00,66.55,66.84,66.29,66.36,129000.0,53.7206,53.9547,53.5107,53.5672,129000.0
2007-08-10 14:00:00,66.36,66.51,66.18,66.41,97600.0,53.5672,53.6883,53.4219,53.6076,97600.0
2007-08-10 14:30:00,66.38,66.41,65.85,66.01,83800.0,53.5834,53.6076,53.1556,53.2847,83800.0
2007-08-10 15:00:00,66.01,66.96,65.93,66.61,136900.0,53.2847,54.0516,53.2201,53.769,136900.0
2007-08-10 15:30:00,66.68,66.88,66.25,66.65,172300.0,53.8256,53.987,53.4784,53.8013,172300.0
2007-08-13 09:30:00,66.17,66.38,65.08,65.26,119100.0,53.4139,53.5834,52.534,52.6793,119100.0
2007-08-13 10:00:00,65.29,65.34,65.06,65.15,82400.0,52.7035,52.7439,52.5179,52.5905,82400.0
2007-08-13 10:30:00,65.15,65.16,64.55,64.69,140900.0,52.5905,52.5986,52.1062,52.2192,140900.0
2007-08-13 11:00:00,64.7,64.89,64.52,64.89,142900.0,52.2273,52.3806,52.082,52.3806,142900.0
2007-08-13 11:30:00,64.85,65.42,64.85,65.36,93000.0,52.3483,52.8085,52.3483,52.76,93000.0
2007-08-13 12:00:00,65.32,65.42,65.23,65.27,78200.0,52.7277,52.8085,52.6551,52.6874,78200.0
2007-08-13 12:30:00,65.26,65.43,65.26,65.43,68100.0,52.6793,52.8165,52.6793,52.8165,68100.0
2007-08-13 13:00:00,65.43,65.5,65.26,65.39,71500.0,52.8165,52.873,52.6793,52.7842,71500.0
2007-08-13 13:30:00,65.41,65.67,65.3,65.65,46600.0,52.8004,53.0103,52.7116,52.9941,46600.0
2007-08-13 14:00:00,65.67,66.0,65.64,65.95,39200.0,53.0103,53.2766,52.986,53.2363,39200.0
2007-08-13 14:30:00,65.95,65.95,65.79,65.79,58000.0,53.2363,53.2363,53.1071,53.1071,58000.0
2007-08-13 15:00:00,65.79,65.79,65.33,65.45,90000.0,53.1071,53.1071,52.7358,52.8327,90000.0
2007-08-13 15:30:00,65.45,65.85,65.45,65.66,185000.0,52.8327,53.1556,52.8327,53.0022,185000.0
2007-08-14 09:30:00,65.4,65.75,65.28,65.53,85600.0,52.7923,53.0748,52.6954,52.8972,85600.0
2007-08-14 10:00:00,65.53,65.75,65.32,65.46,80400.0,52.8972,53.0748,52.7277,52.8407,80400.0
2007-08-14 10:30:00,65.43,65.54,65.15,65.17,65900.0,52.8165,52.9053,52.5905,52.6066,65900.0
2007-08-14 11:00:00,65.16,65.16,64.85,64.87,51800.0,52.5986,52.5986,52.3483,52.3645,51800.0
2007-08-14 11:30:00,64.88,65.35,64.88,65.25,64000.0,52.3726,52.7519,52.3726,52.6712,64000.0
2007-08-14 12:00:00,65.3,65.3,64.93,64.97,85100.0,52.7116,52.7116,52.4129,52.4452,85100.0
2007-08-14 12:30:00,64.97,65.32,64.95,65.1,94800.0,52.4452,52.7277,52.4291,52.5501,94800.0
2007-08-14 13:00:00,65.09,65.17,64.97,65.05,57900.0,52.5421,52.6066,52.4452,52.5098,57900.0
2007-08-14 13:30:00,65.05,65.17,64.8,64.89,89500.0,52.5098,52.6066,52.308,52.3806,89500.0
2007-08-14 14:00:00,64.85,64.98,64.53,64.75,81000.0,52.3483,52.4533,52.09,52.2676,81000.0
2007-08-14 14:30:00,64.74,64.77,64.5,64.69,72700.0,52.2595,52.2838,52.0658,52.2192,72700.0
2007-08-14 15:00:00,64.7,64.9,64.51,64.63,95700.0,52.2273,52.3887,52.0739,52.1707,95700.0
2007-08-14 15:30:00,64.62,64.79,64.18,64.22,205000.0,52.1627,52.2999,51.8075,51.8398,205000.0
2007-08-15 09:30:00,64.13,64.99,64.07,64.8,95500.0,51.7671,52.4613,51.7187,52.308,95500.0
2007-08-15 10:00:00,64.88,65.0,64.59,64.93,80600.0,52.3726,52.4694,52.1385,52.4129,80600.0
2007-08-15 10:30:00,64.97,64.98,64.41,64.71,50700.0,52.4452,52.4533,51.9932,52.2353,50700.0
2007-08-15 11:00:00,64.71,65.0,64.64,64.96,53100.0,52.2353,52.4694,52.1788,52.4371,53100.0
2007-08-15 11:30:00,64.91,64.93,64.53,64.71,59600.0,52.3968,52.4129,52.09,52.2353,59600.0
2007-08-15 12:00:00,64.73,65.0,64.68,64.95,65200.0,52.2515,52.4694,52.2111,52.4291,65200.0
2007-08-15 12:30:00,64.92,65.04,64.81,64.94,54300.0,52.4048,52.5017,52.316,52.421,54300.0
2007-08-15 13:00:00,64.94,65.13,64.87,64.89,46200.0,52.421,52.5744,52.3645,52.3806,46200.0
2007-08-15 13:30:00,64.89,65.23,64.86,65.09,54900.0,52.3806,52.6551,52.3564,52.5421,54900.0
2007-08-15 14:00:00,65.09,65.22,64.89,64.91,57000.0,52.5421,52.647,52.3806,52.3968,57000.0
2007-08-15 14:30:00,64.96,64.96,64.49,64.54,66600.0,52.4371,52.4371,52.0577,52.0981,66600.0
2007-08-15 15:00:00,64.62,64.74,64.27,64.27,117600.0,52.1627,52.2595,51.8801,51.8801,117600.0
2007-08-15 15:30:00,64.27,64.62,64.13,64.34,238000.0,51.8801,52.1627,51.7671,51.9367,238000.0
2007-08-16 09:30:00,63.88,64.31,63.53,64.12,114800.0,51.5653,51.9124,51.2828,51.7591,114800.0
2007-08-16 10:00:00,64.07,64.29,63.74,64.09,141400.0,51.7187,51.8963,51.4523,51.7348,141400.0
2007-08-16 10:30:00,64.07,64.76,64.04,64.16,148300.0,51.7187,52.2757,51.6945,51.7914,148300.0
2007-08-16 11:00:00,64.19,64.87,64.14,64.38,66800.0,51.8156,52.3645,51.7752,51.9689,66800.0
2007-08-16 11:30:00,64.39,64.46,64.08,64.4,93200.0,51.977,52.0335,51.7268,51.9851,93200.0
2007-08-16 12:00:00,64.41,64.43,63.9,64.12,130300.0,51.9932,52.0093,51.5815,51.7591,130300.0
2007-08-16 12:30:00,64.05,64.3,63.9,64.06,115900.0,51.7026,51.9044,51.5815,51.7106,115900.0
2007-08-16 13:00:00,64.01,64.2,63.67,64.04,379400.0,51.6703,51.8236,51.3958,51.6945,379400.0
2007-08-16 13:30:00,64.05,64.3,63.76,64.14,347200.0,51.7026,51.9044,51.4685,51.7752,347200.0
2007-08-16 14:00:00,64.13,64.29,63.97,64.15,121400.0,51.7671,51.8963,51.638,51.7833,121400.0
2007-08-16 14:30:00,64.15,64.69,64.0,64.41,128500.0,51.7833,52.2192,51.6622,51.9932,128500.0
2007-08-16 15:00:00,64.41,64.68,63.91,64.68,199200.0,51.9932,52.2111,51.5895,52.2111,199200.0
2007-08-16 15:30:00,64.66,65.15,64.44,65.13,174500.0,52.195,52.5905,52.0174,52.5744,174500.0
2007-08-17 09:30:00,66.0,66.44,64.5,65.31,332400.0,53.2766,53.6318,52.0658,52.7197,332400.0
2007-08-17 10:00:00,65.28,66.0,65.25,65.58,124200.0,52.6954,53.2766,52.6712,52.9376,124200.0
2007-08-17 10:30:00,65.52,65.86,65.32,65.44,159300.0,52.8892,53.1636,52.7277,52.8246,159300.0
2007-08-17 11:00:00,65.48,65.62,65.07,65.54,119300.0,52.8569,52.9699,52.5259,52.9053,119300.0
2007-08-17 11:30:00,65.54,65.67,65.29,65.47,109200.0,52.9053,53.0103,52.7035,52.8488,109200.0
2007-08-17 12:00:00,65.48,65.79,65.31,65.7,67300.0,52.8569,53.1071,52.7197,53.0345,67300.0
2007-08-17 12:30:00,65.74,65.76,65.52,65.52,59700.0,53.0668,53.0829,52.8892,52.8892,59700.0
2007-08-17 13:00:00,65.51,66.09,65.5,65.97,77300.0,52.8811,53.3493,52.873,53.2524,77300.0
2007-08-17 13:30:00,65.97,66.17,65.84,66.09,106700.0,53.2524,53.4139,53.1475,53.3493,106700.0
2007-08-17 14:00:00,66.11,66.27,65.9,66.25,90100.0,53.3654,53.4946,53.1959,53.4784,90100.0
2007-08-17 14:30:00,66.25,66.48,66.09,66.43,135400.0,53.4784,53.6641,53.3493,53.6237,135400.0
2007-08-17 15:00:00,66.4,66.92,66.33,66.65,180400.0,53.5995,54.0193,53.543,53.8013,180400.0
2007-08-17 15:30:00,66.64,67.34,66.63,67.18,350800.0,53.7933,54.3583,53.7852,54.2292,350800.0
2007-08-20 09:30:00,67.42,67.85,67.27,67.37,88300.0,54.4229,54.77,54.3018,54.3825,88300.0
2007-08-20 10:00:00,67.4,67.43,67.13,67.31,62700.0,54.4068,54.431,54.1888,54.3341,62700.0
2007-08-20 10:30:00,67.23,67.39,66.96,67.3,63700.0,54.2695,54.3987,54.0516,54.326,63700.0
2007-08-20 11:00:00,67.33,67.33,66.94,67.0,49800.0,54.3502,54.3502,54.0354,54.0839,49800.0
2007-08-20 11:30:00,66.96,67.05,66.67,66.79,48500.0,54.0516,54.1242,53.8175,53.9143,48500.0
2007-08-20 12:00:00,66.78,66.88,66.46,66.75,60700.0,53.9063,53.987,53.648,53.8821,60700.0
2007-08-20 12:30:00,66.78,66.86,66.57,66.64,62900.0,53.9063,53.9709,53.7368,53.7933,62900.0
2007-08-20 13:00:00,66.63,66.76,66.45,66.52,35700.0,53.7852,53.8901,53.6399,53.6964,35700.0
2007-08-20 13:30:00,66.52,66.89,66.42,66.54,52300.0,53.6964,53.9951,53.6157,53.7125,52300.0
2007-08-20 14:00:00,66.54,66.7,66.43,66.63,65500.0,53.7125,53.8417,53.6237,53.7852,65500.0
2007-08-20 14:30:00,66.65,66.7,66.45,66.63,33800.0,53.8013,53.8417,53.6399,53.7852,33800.0
2007-08-20 15:00:00,66.67,67.09,66.63,67.03,84200.0,53.8175,54.1565,53.7852,54.1081,84200.0
2007-08-20 15:30:00,67.01,67.06,66.79,66.88,102000.0,54.0919,54.1323,53.9143,53.987,102000.0
2007-08-21 09:30:00,66.53,66.79,65.5,66.45,134100.0,53.7045,53.9143,52.873,53.6399,134100.0
2007-08-21 10:00:00,66.43,66.43,66.03,66.2,31900.0,53.6237,53.6237,53.3009,53.4381,31900.0
2007-08-21 10:30:00,66.22,66.23,65.99,66.1,63100.0,53.4542,53.4623,53.2686,53.3574,63100.0
2007-08-21 11:00:00,66.12,66.44,65.97,66.44,62800.0,53.3735,53.6318,53.2524,53.6318,62800.0
2007-08-21 11:30:00,66.44,66.87,66.44,66.7,51100.0,53.6318,53.9789,53.6318,53.8417,51100.0
2007-08-21 12:00:00,66.75,66.75,66.34,66.42,27900.0,53.8821,53.8821,53.5511,53.6157,27900.0
2007-08-21 12:30:00,66.38,66.38,66.08,66.27,34800.0,53.5834,53.5834,53.3412,53.4946,34800.0
2007-08-21 13:00:00,66.27,66.4,66.21,66.38,26400.0,53.4946,53.5995,53.4462,53.5834,26400.0
2007-08-21 13:30:00,66.39,66.61,66.27,66.3,20100.0,53.5915,53.769,53.4946,53.5188,20100.0
2007-08-21 14:00:00,66.29,66.43,66.17,66.3,39200.0,53.5107,53.6237,53.4139,53.5188,39200.0
2007-08-21 14:30:00,66.3,66.44,66.17,66.27,41900.0,53.5188,53.6318,53.4139,53.4946,41900.0
2007-08-21 15:00:00,66.32,66.5,66.32,66.43,60300.0,53.535,53.6803,53.535,53.6237,60300.0
2007-08-21 15:30:00,66.44,66.6,66.27,66.39,64300.0,53.6318,53.761,53.4946,53.5915,64300.0
2007-08-22 09:30:00,66.92,66.92,66.38,66.63,81200.0,54.0193,54.0193,53.5834,53.7852,81200.0
2007-08-22 10:00:00,66.63,66.78,66.43,66.51,42200.0,53.7852,53.9063,53.6237,53.6883,42200.0
2007-08-22 10:30:00,66.49,66.91,66.44,66.7,94800.0,53.6722,54.0112,53.6318,53.8417,94800.0
2007-08-22 11:00:00,66.71,66.72,66.46,66.65,36100.0,53.8498,53.8578,53.648,53.8013,36100.0
2007-08-22 11:30:00,66.65,66.82,66.53,66.53,30000.0,53.8013,53.9386,53.7045,53.7045,30000.0
2007-08-22 12:00:00,66.56,66.93,66.56,66.75,46300.0,53.7287,54.0274,53.7287,53.8821,46300.0
2007-08-22 12:30:00,66.73,66.88,66.52,66.74,40000.0,53.8659,53.987,53.6964,53.874,40000.0
2007-08-22 13:00:00,66.74,66.85,66.54,66.82,31300.0,53.874,53.9628,53.7125,53.9386,31300.0
2007-08-22 13:30:00,66.83,67.02,66.73,66.99,44700.0,53.9466,54.1,53.8659,54.0758,44700.0
2007-08-22 14:00:00,66.99,67.13,66.66,66.66,41300.0,54.0758,54.1888,53.8094,53.8094,41300.0
2007-08-22 14:30:00,66.65,66.97,66.57,66.97,87400.0,53.8013,54.0596,53.7368,54.0596,87400.0
2007-08-22 15:00:00,66.97,67.14,66.83,67.01,70300.0,54.0596,54.1969,53.9466,54.0919,70300.0
2007-08-22 15:30:00,66.99,67.34,66.99,67.29,129100.0,54.0758,54.3583,54.0758,54.318,129100.0
2007-08-23 09:30:00,67.98,67.98,67.39,67.51,135200.0,54.8749,54.8749,54.3987,54.4955,135200.0
2007-08-23 10:00:00,67.51,67.56,67.18,67.3,32200.0,54.4955,54.5359,54.2292,54.326,32200.0
2007-08-23 10:30:00,67.26,67.52,67.15,67.23,39400.0,54.2937,54.5036,54.2049,54.2695,39400.0
2007-08-23 11:00:00,67.22,67.23,66.95,66.95,37500.0,54.2615,54.2695,54.0435,54.0435,37500.0
2007-08-23 11:30:00,66.99,67.02,66.71,66.71,28000.0,54.0758,54.1,53.8498,53.8498,28000.0
2007-08-23 12:00:00,66.73,66.95,66.68,66.84,26300.0,53.8659,54.0435,53.8256,53.9547,26300.0
2007-08-23 12:30:00,66.82,66.87,66.53,66.56,29400.0,53.9386,53.9789,53.7045,53.7287,29400.0
2007-08-23 13:00:00,66.62,66.77,66.56,66.65,29600.0,53.7771,53.8982,53.7287,53.8013,29600.0
2007-08-23 13:30:00,66.59,66.9,66.59,66.87,19400.0,53.7529,54.0031,53.7529,53.9789,19400.0
2007-08-23 14:00:00,66.89,66.96,66.77,66.86,28700.0,53.9951,54.0516,53.8982,53.9709,28700.0
2007-08-23 14:30:00,66.83,66.88,66.55,66.57,37400.0,53.9466,53.987,53.7206,53.7368,37400.0
2007-08-23 15:00:00,66.56,66.97,66.52,66.92,51500.0,53.7287,54.0596,53.6964,54.0193,51500.0
2007-08-23 15:30:00,66.93,67.01,66.68,66.97,65500.0,54.0274,54.0919,53.8256,54.0596,65500.0
2007-08-24 09:30:00,67.05,67.22,66.8,67.13,50500.0,54.1242,54.2615,53.9224,54.1888,50500.0
2007-08-24 10:00:00,67.13,67.34,66.83,66.95,31900.0,54.1888,54.3583,53.9466,54.0435,31900.0
2007-08-24 10:30:00,66.97,66.99,66.78,66.81,25600.0,54.0596,54.0758,53.9063,53.9305,25600.0
2007-08-24 11:00:00,66.85,67.03,66.84,66.96,38400.0,53.9628,54.1081,53.9547,54.0516,38400.0
2007-08-24 11:30:00,66.96,67.03,66.83,67.02,38000.0,54.0516,54.1081,53.9466,54.1,38000.0
2007-08-24 12:00:00,67.0,67.04,66.76,66.89,65200.0,54.0839,54.1162,53.8901,53.9951,65200.0
2007-08-24 12:30:00,66.86,66.96,66.79,66.85,32200.0,53.9709,54.0516,53.9143,53.9628,32200.0
2007-08-24 13:00:00,66.86,67.09,66.84,67.07,32600.0,53.9709,54.1565,53.9547,54.1404,32600.0
2007-08-24 13:30:00,67.06,67.08,66.87,66.9,53700.0,54.1323,54.1484,53.9789,54.0031,53700.0
2007-08-24 14:00:00,66.91,66.93,66.75,66.83,56800.0,54.0112,54.0274,53.8821,53.9466,56800.0
2007-08-24 14:30:00,66.81,67.01,66.77,66.93,66000.0,53.9305,54.0919,53.8982,54.0274,66000.0
2007-08-24 15:00:00,66.93,66.97,66.77,66.85,58800.0,54.0274,54.0596,53.8982,53.9628,58800.0
2007-08-24 15:30:00,66.87,67.32,66.87,67.13,106900.0,53.9789,54.3422,53.9789,54.1888,106900.0
2007-08-27 09:30:00,67.15,67.85,67.14,67.66,84100.0,54.2049,54.77,54.1969,54.6166,84100.0
2007-08-27 10:00:00,67.72,67.72,67.32,67.33,32900.0,54.6651,54.6651,54.3422,54.3502,32900.0
2007-08-27 10:30:00,67.35,67.37,67.11,67.19,68800.0,54.3664,54.3825,54.1727,54.2372,68800.0
2007-08-27 11:00:00,67.17,67.37,67.13,67.35,27800.0,54.2211,54.3825,54.1888,54.3664,27800.0
2007-08-27 11:30:00,67.37,67.38,67.16,67.22,61700.0,54.3825,54.3906,54.213,54.2615,61700.0
2007-08-27 12:00:00,67.22,67.41,67.17,67.34,26300.0,54.2615,54.4148,54.2211,54.3583,26300.0
2007-08-27 12:30:00,67.36,67.41,67.28,67.32,17500.0,54.3745,54.4148,54.3099,54.3422,17500.0
2007-08-27 13:00:00,67.34,67.5,67.31,67.41,25900.0,54.3583,54.4875,54.3341,54.4148,25900.0
2007-08-27 13:30:00,67.41,67.41,67.09,67.16,52500.0,54.4148,54.4148,54.1565,54.213,52500.0
2007-08-27 14:00:00,67.14,67.52,67.13,67.44,43900.0,54.1969,54.5036,54.1888,54.439,43900.0
2007-08-27 14:30:00,67.44,67.59,67.3,67.32,34100.0,54.439,54.5601,54.326,54.3422,34100.0
2007-08-27 15:00:00,67.36,67.38,67.17,67.28,47100.0,54.3745,54.3906,54.2211,54.3099,47100.0
2007-08-27 15:30:00,67.25,67.4,67.12,67.12,92800.0,54.2857,54.4068,54.1807,54.1807,92800.0
2007-08-28 09:30:00,66.86,67.37,66.86,67.1,60700.0,53.9709,54.3825,53.9709,54.1646,60700.0
2007-08-28 10:00:00,67.11,67.14,66.27,66.34,74200.0,54.1727,54.1969,53.4946,53.5511,74200.0
2007-08-28 10:30:00,66.34,66.45,66.22,66.28,79000.0,53.5511,53.6399,53.4542,53.5027,79000.0
2007-08-28 11:00:00,66.28,66.28,66.12,66.23,70600.0,53.5027,53.5027,53.3735,53.4623,70600.0
2007-08-28 11:30:00,66.23,66.33,66.05,66.13,48300.0,53.4623,53.543,53.317,53.3816,48300.0
2007-08-28 12:00:00,66.14,66.29,66.13,66.29,31200.0,53.3897,53.5107,53.3816,53.5107,31200.0
2007-08-28 12:30:00,66.29,66.39,66.25,66.34,36200.0,53.5107,53.5915,53.4784,53.5511,36200.0
2007-08-28 13:00:00,66.35,66.49,66.23,66.47,37700.0,53.5592,53.6722,53.4623,53.656,37700.0
2007-08-28 13:30:00,66.44,66.55,66.36,66.39,32700.0,53.6318,53.7206,53.5672,53.5915,32700.0
2007-08-28 14:00:00,66.4,66.41,66.2,66.41,49100.0,53.5995,53.6076,53.4381,53.6076,49100.0
2007-08-28 14:30:00,66.41,66.41,66.0,66.08,62600.0,53.6076,53.6076,53.2766,53.3412,62600.0
2007-08-28 15:00:00,66.07,66.29,66.02,66.05,62200.0,53.3331,53.5107,53.2928,53.317,62200.0
2007-08-28 15:30:00,66.05,66.05,65.69,65.77,211000.0,53.317,53.317,53.0264,53.091,211000.0
2007-08-29 09:30:00,66.17,66.26,65.78,66.06,35200.0,53.4139,53.4865,53.0991,53.3251,35200.0
2007-08-29 10:00:00,66.05,66.13,65.69,65.78,56200.0,53.317,53.3816,53.0264,53.0991,56200.0
2007-08-29 10:30:00,65.76,65.92,65.59,65.92,22700.0,53.0829,53.2121,52.9457,53.2121,22700.0
2007-08-29 11:00:00,65.93,66.14,65.92,66.03,49300.0,53.2201,53.3897,53.2121,53.3009,49300.0
2007-08-29 11:30:00,66.0,66.29,65.97,66.22,26700.0,53.2766,53.5107,53.2524,53.4542,26700.0
2007-08-29 12:00:00,66.22,66.22,66.13,66.15,22200.0,53.4542,53.4542,53.3816,53.3977,22200.0
2007-08-29 12:30:00,66.16,66.22,65.88,65.89,22200.0,53.4058,53.4542,53.1798,53.1878,22200.0
2007-08-29 13:00:00,65.89,66.04,65.83,65.9,29800.0,53.1878,53.3089,53.1394,53.1959,29800.0
2007-08-29 13:30:00,65.89,66.05,65.89,65.99,34700.0,53.1878,53.317,53.1878,53.2686,34700.0
2007-08-29 14:00:00,65.98,66.3,65.98,66.19,47400.0,53.2605,53.5188,53.2605,53.43,47400.0
2007-08-29 14:30:00,66.19,66.36,66.16,66.23,42600.0,53.43,53.5672,53.4058,53.4623,42600.0
2007-08-29 15:00:00,66.25,66.53,66.22,66.5,42800.0,53.4784,53.7045,53.4542,53.6803,42800.0
2007-08-29 15:30:00,66.53,66.8,66.46,66.67,114500.0,53.7045,53.9224,53.648,53.8175,114500.0
2007-08-30 09:30:00,66.09,66.88,65.87,66.72,74600.0,53.3493,53.987,53.1717,53.8578,74600.0
2007-08-30 10:00:00,66.74,66.84,66.51,66.64,34100.0,53.874,53.9547,53.6883,53.7933,34100.0
2007-08-30 10:30:00,66.67,66.86,66.54,66.81,39500.0,53.8175,53.9709,53.7125,53.9305,39500.0
2007-08-30 11:00:00,66.79,67.16,66.79,67.11,33300.0,53.9143,54.213,53.9143,54.1727,33300.0
2007-08-30 11:30:00,67.11,67.2,66.87,66.88,30900.0,54.1727,54.2453,53.9789,53.987,30900.0
2007-08-30 12:00:00,66.88,66.9,66.59,66.63,46500.0,53.987,54.0031,53.7529,53.7852,46500.0
2007-08-30 12:30:00,66.66,67.1,66.66,67.02,24700.0,53.8094,54.1646,53.8094,54.1,24700.0
2007-08-30 13:00:00,67.02,67.09,66.68,66.72,23900.0,54.1,54.1565,53.8256,53.8578,23900.0
2007-08-30 13:30:00,66.72,66.8,66.59,66.8,34600.0,53.8578,53.9224,53.7529,53.9224,34600.0
2007-08-30 14:00:00,66.82,67.12,66.77,66.77,19400.0,53.9386,54.1807,53.8982,53.8982,19400.0
2007-08-30 14:30:00,66.76,66.86,66.6,66.64,34200.0,53.8901,53.9709,53.761,53.7933,34200.0
2007-08-30 15:00:00,66.64,66.88,66.62,66.75,39200.0,53.7933,53.987,53.7771,53.8821,39200.0
2007-08-30 15:30:00,66.76,66.78,66.54,66.74,69800.0,53.8901,53.9063,53.7125,53.874,69800.0
2007-08-31 09:30:00,67.27,67.5,66.95,67.0,59700.0,54.3018,54.4875,54.0435,54.0839,59700.0
2007-08-31 10:00:00,67.04,67.19,66.67,66.81,34500.0,54.1162,54.2372,53.8175,53.9305,34500.0
2007-08-31 10:30:00,66.81,66.83,66.63,66.63,32900.0,53.9305,53.9466,53.7852,53.7852,32900.0
2007-08-31 11:00:00,66.68,66.69,66.43,66.54,41000.0,53.8256,53.8336,53.6237,53.7125,41000.0
2007-08-31 11:30:00,66.59,66.94,66.54,66.9,17100.0,53.7529,54.0354,53.7125,54.0031,17100.0
2007-08-31 12:00:00,66.91,66.99,66.82,66.96,16800.0,54.0112,54.0758,53.9386,54.0516,16800.0
2007-08-31 12:30:00,66.96,67.29,66.94,67.24,43200.0,54.0516,54.318,54.0354,54.2776,43200.0
2007-08-31 13:00:00,67.22,67.3,67.15,67.27,24400.0,54.2615,54.326,54.2049,54.3018,24400.0
2007-08-31 13:30:00,67.25,67.29,67.2,67.25,43700.0,54.2857,54.318,54.2453,54.2857,43700.0
2007-08-31 14:00:00,67.25,67.31,67.14,67.18,36900.0,54.2857,54.3341,54.1969,54.2292,36900.0
2007-08-31 14:30:00,67.22,67.34,67.11,67.12,31700.0,54.2615,54.3583,54.1727,54.1807,31700.0
2007-08-31 15:00:00,67.14,67.32,67.13,67.18,32500.0,54.1969,54.3422,54.1888,54.2292,32500.0
2007-08-31 15:30:00,67.21,67.46,66.77,66.81,186500.0,54.2534,54.4552,53.8982,53.9305,186500.0
2007-09-04 09:30:00,66.78,66.95,66.51,66.66,90900.0,53.9063,54.0435,53.6883,53.8094,90900.0
2007-09-04 10:00:00,66.62,66.8,66.5,66.65,47900.0,53.7771,53.9224,53.6803,53.8013,47900.0
2007-09-04 10:30:00,66.67,67.14,66.65,67.11,59300.0,53.8175,54.1969,53.8013,54.1727,59300.0
2007-09-04 11:00:00,67.11,67.31,67.1,67.25,73200.0,54.1727,54.3341,54.1646,54.2857,73200.0
2007-09-04 11:30:00,67.23,67.39,67.22,67.29,48700.0,54.2695,54.3987,54.2615,54.318,48700.0
2007-09-04 12:00:00,67.27,67.36,67.2,67.27,63100.0,54.3018,54.3745,54.2453,54.3018,63100.0
2007-09-04 12:30:00,67.24,67.26,67.03,67.13,48000.0,54.2776,54.2937,54.1081,54.1888,48000.0
2007-09-04 13:00:00,67.1,67.29,67.1,67.22,21100.0,54.1646,54.318,54.1646,54.2615,21100.0
2007-09-04 13:30:00,67.22,67.23,67.02,67.09,33000.0,54.2615,54.2695,54.1,54.1565,33000.0
2007-09-04 14:00:00,67.09,67.13,66.96,67.07,37100.0,54.1565,54.1888,54.0516,54.1404,37100.0
2007-09-04 14:30:00,67.08,67.21,67.06,67.2,29700.0,54.1484,54.2534,54.1323,54.2453,29700.0
2007-09-04 15:00:00,67.18,67.48,67.18,67.47,49500.0,54.2292,54.4713,54.2292,54.4633,49500.0
2007-09-04 15:30:00,67.46,67.48,67.16,67.22,80300.0,54.4552,54.4713,54.213,54.2615,80300.0
2007-09-05 09:30:00,66.89,67.0,66.67,66.86,55100.0,53.9951,54.0839,53.8175,53.9709,55100.0
2007-09-05 10:00:00,66.87,66.87,66.59,66.77,41300.0,53.9789,53.9789,53.7529,53.8982,41300.0
2007-09-05 10:30:00,66.77,66.92,66.68,66.84,24800.0,53.8982,54.0193,53.8256,53.9547,24800.0
2007-09-05 11:00:00,66.84,66.84,66.57,66.61,29200.0,53.9547,53.9547,53.7368,53.769,29200.0
2007-09-05 11:30:00,66.6,66.71,66.39,66.69,30800.0,53.761,53.8498,53.5915,53.8336,30800.0
2007-09-05 12:00:00,66.72,66.82,66.61,66.8,30600.0,53.8578,53.9386,53.769,53.9224,30600.0
2007-09-05 12:30:00,66.78,66.89,66.71,66.87,22900.0,53.9063,53.9951,53.8498,53.9789,22900.0
2007-09-05 13:00:00,66.86,66.97,66.82,66.84,22700.0,53.9709,54.0596,53.9386,53.9547,22700.0
2007-09-05 13:30:00,66.84,66.91,66.68,66.88,41500.0,53.9547,54.0112,53.8256,53.987,41500.0
2007-09-05 14:00:00,66.88,66.96,66.51,66.57,41400.0,53.987,54.0516,53.6883,53.7368,41400.0
2007-09-05 14:30:00,66.6,66.76,66.54,66.75,43900.0,53.761,53.8901,53.7125,53.8821,43900.0
2007-09-05 15:00:00,66.76,66.96,66.67,66.85,55700.0,53.8901,54.0516,53.8175,53.9628,55700.0
2007-09-05 15:30:00,66.91,66.95,66.55,66.66,170100.0,54.0112,54.0435,53.7206,53.8094,170100.0
2007-09-06 09:30:00,66.34,66.84,66.34,66.77,54000.0,53.5511,53.9547,53.5511,53.8982,54000.0
2007-09-06 10:00:00,66.77,66.85,66.59,66.8,45000.0,53.8982,53.9628,53.7529,53.9224,45000.0
2007-09-06 10:30:00,66.77,67.23,66.71,67.23,57500.0,53.8982,54.2695,53.8498,54.2695,57500.0
2007-09-06 11:00:00,67.21,67.48,67.2,67.48,58900.0,54.2534,54.4713,54.2453,54.4713,58900.0
2007-09-06 11:30:00,67.48,67.75,67.2,67.69,89600.0,54.4713,54.6893,54.2453,54.6408,89600.0
2007-09-06 12:00:00,67.67,67.82,67.56,67.82,64700.0,54.6247,54.7458,54.5359,54.7458,64700.0
2007-09-06 12:30:00,67.82,67.9,67.76,67.86,69400.0,54.7458,54.8104,54.6974,54.7781,69400.0
2007-09-06 13:00:00,67.87,67.88,67.66,67.71,26300.0,54.7861,54.7942,54.6166,54.657,26300.0
2007-09-06 13:30:00,67.69,67.94,67.65,67.94,57100.0,54.6408,54.8427,54.6086,54.8427,57100.0
2007-09-06 14:00:00,67.95,68.04,67.82,68.01,84700.0,54.8507,54.9234,54.7458,54.8992,84700.0
2007-09-06 14:30:00,68.0,68.21,67.92,67.96,71800.0,54.8911,55.0606,54.8265,54.8588,71800.0
2007-09-06 15:00:00,67.97,68.09,67.84,67.98,72500.0,54.8669,54.9637,54.7619,54.8749,72500.0
2007-09-06 15:30:00,67.96,68.17,67.94,68.17,153100.0,54.8588,55.0283,54.8427,55.0283,153100.0
2007-09-07 09:30:00,67.62,68.06,67.51,68.05,95100.0,54.5843,54.9395,54.4955,54.9314,95100.0
2007-09-07 10:00:00,68.0,68.35,68.0,68.25,97900.0,54.8911,55.1736,54.8911,55.0929,97900.0
2007-09-07 10:30:00,68.28,68.41,68.15,68.21,65100.0,55.1171,55.222,55.0122,55.0606,65100.0
2007-09-07 11:00:00,68.22,68.34,67.96,67.99,105300.0,55.0687,55.1655,54.8588,54.883,105300.0
2007-09-07 11:30:00,67.99,68.11,67.96,68.03,57900.0,54.883,54.9799,54.8588,54.9153,57900.0
2007-09-07 12:00:00,68.02,68.04,67.82,67.91,47600.0,54.9072,54.9234,54.7458,54.8184,47600.0
2007-09-07 12:30:00,67.93,67.99,67.85,67.92,137400.0,54.8346,54.883,54.77,54.8265,137400.0
2007-09-07 13:00:00,67.96,68.05,67.87,67.94,93100.0,54.8588,54.9314,54.7861,54.8427,93100.0
2007-09-07 13:30:00,67.91,68.0,67.64,67.64,86300.0,54.8184,54.8911,54.6005,54.6005,86300.0
2007-09-07 14:00:00,67.64,67.9,67.55,67.82,59700.0,54.6005,54.8104,54.5278,54.7458,59700.0
2007-09-07 14:30:00,67.84,67.84,67.4,67.42,90400.0,54.7619,54.7619,54.4068,54.4229,90400.0
2007-09-07 15:00:00,67.4,68.01,67.29,67.36,97900.0,54.4068,54.8992,54.318,54.3745,97900.0
2007-09-07 15:30:00,67.33,67.51,67.16,67.31,242300.0,54.3502,54.4955,54.213,54.3341,242300.0
2007-09-10 09:30:00,67.7,67.9,67.4,67.55,83400.0,54.6489,54.8104,54.4068,54.5278,83400.0
2007-09-10 10:00:00,67.56,67.76,67.4,67.4,48700.0,54.5359,54.6974,54.4068,54.4068,48700.0
2007-09-10 10:30:00,67.4,67.41,67.07,67.13,55100.0,54.4068,54.4148,54.1404,54.1888,55100.0
2007-09-10 11:00:00,67.13,67.15,66.88,67.0,39800.0,54.1888,54.2049,53.987,54.0839,39800.0
2007-09-10 11:30:00,67.0,67.19,66.89,67.11,51900.0,54.0839,54.2372,53.9951,54.1727,51900.0
2007-09-10 12:00:00,67.13,67.23,67.06,67.14,34200.0,54.1888,54.2695,54.1323,54.1969,34200.0
2007-09-10 12:30:00,67.15,67.19,67.0,67.05,31700.0,54.2049,54.2372,54.0839,54.1242,31700.0
2007-09-10 13:00:00,67.05,67.2,67.0,67.16,30100.0,54.1242,54.2453,54.0839,54.213,30100.0
2007-09-10 13:30:00,67.17,67.28,67.03,67.07,32700.0,54.2211,54.3099,54.1081,54.1404,32700.0
2007-09-10 14:00:00,67.08,67.27,67.01,67.26,30100.0,54.1484,54.3018,54.0919,54.2937,30100.0
2007-09-10 14:30:00,67.3,67.44,67.27,67.41,40300.0,54.326,54.439,54.3018,54.4148,40300.0
2007-09-10 15:00:00,67.42,67.94,67.32,67.76,58800.0,54.4229,54.8427,54.3422,54.6974,58800.0
2007-09-10 15:30:00,67.8,67.88,67.57,67.58,83300.0,54.7296,54.7942,54.544,54.5521,83300.0
2007-09-11 09:30:00,67.94,68.22,67.9,68.18,62300.0,54.8427,55.0687,54.8104,55.0364,62300.0
2007-09-11 10:00:00,68.18,68.31,68.0,68.22,80000.0,55.0364,55.1413,54.8911,55.0687,80000.0
2007-09-11 10:30:00,68.22,68.36,68.04,68.36,73200.0,55.0687,55.1817,54.9234,55.1817,73200.0
2007-09-11 11:00:00,68.32,68.47,68.28,68.44,48100.0,55.1494,55.2705,55.1171,55.2463,48100.0
2007-09-11 11:30:00,68.42,68.56,68.37,68.51,115200.0,55.2301,55.3431,55.1898,55.3028,115200.0
2007-09-11 12:00:00,68.55,68.58,68.22,68.55,84800.0,55.3351,55.3593,55.0687,55.3351,84800.0
2007-09-11 12:30:00,68.53,68.72,68.41,68.66,47600.0,55.3189,55.4723,55.222,55.4239,47600.0
2007-09-11 13:00:00,68.64,68.69,68.5,68.61,26900.0,55.4077,55.4481,55.2947,55.3835,26900.0
2007-09-11 13:30:00,68.57,68.64,68.45,68.45,30300.0,55.3512,55.4077,55.2543,55.2543,30300.0
2007-09-11 14:00:00,68.48,68.76,68.48,68.72,62100.0,55.2786,55.5046,55.2786,55.4723,62100.0
2007-09-11 14:30:00,68.73,68.86,68.67,68.82,49000.0,55.4804,55.5853,55.4319,55.553,49000.0
2007-09-11 15:00:00,68.82,68.98,68.77,68.79,55700.0,55.553,55.6822,55.5126,55.5288,55700.0
2007-09-11 15:30:00,68.8,68.91,68.53,68.82,139800.0,55.5369,55.6257,55.3189,55.553,139800.0
2007-09-12 09:30:00,68.61,68.89,68.61,68.83,62000.0,55.3835,55.6095,55.3835,55.5611,62000.0
2007-09-12 10:00:00,68.8,69.37,68.8,69.28,50800.0,55.5369,55.997,55.5369,55.9243,50800.0
2007-09-12 10:30:00,69.29,69.46,69.18,69.28,35800.0,55.9324,56.0696,55.8436,55.9243,35800.0
2007-09-12 11:00:00,69.28,69.42,69.2,69.38,57100.0,55.9243,56.0373,55.8598,56.0051,57100.0
2007-09-12 11:30:00,69.36,69.45,69.28,69.42,45700.0,55.9889,56.0616,55.9243,56.0373,45700.0
2007-09-12 12:00:00,69.44,69.44,69.15,69.19,34700.0,56.0535,56.0535,55.8194,55.8517,34700.0
2007-09-12 12:30:00,69.19,69.22,69.08,69.15,41400.0,55.8517,55.8759,55.7629,55.8194,41400.0
2007-09-12 13:00:00,69.15,69.18,69.01,69.14,36600.0,55.8194,55.8436,55.7064,55.8113,36600.0
2007-09-12 13:30:00,69.14,69.37,69.05,69.28,41000.0,55.8113,55.997,55.7387,55.9243,41000.0
2007-09-12 14:00:00,69.3,69.45,69.2,69.27,33500.0,55.9405,56.0616,55.8598,55.9163,33500.0
2007-09-12 14:30:00,69.29,69.45,69.29,69.39,64000.0,55.9324,56.0616,55.9324,56.0131,64000.0
2007-09-12 15:00:00,69.38,69.41,69.06,69.06,58400.0,56.0051,56.0293,55.7467,55.7467,58400.0
2007-09-12 15:30:00,69.05,69.11,68.73,68.83,152700.0,55.7387,55.7871,55.4804,55.5611,152700.0
2007-09-13 09:30:00,69.43,69.65,69.13,69.51,53900.0,56.0454,56.223,55.8032,56.11,53900.0
2007-09-13 10:00:00,69.51,69.59,69.29,69.32,86300.0,56.11,56.1746,55.9324,55.9566,86300.0
2007-09-13 10:30:00,69.35,69.57,69.35,69.5,27500.0,55.9808,56.1584,55.9808,56.1019,27500.0
2007-09-13 11:00:00,69.5,69.55,69.37,69.48,32200.0,56.1019,56.1423,55.997,56.0858,32200.0
2007-09-13 11:30:00,69.47,69.77,69.47,69.71,47000.0,56.0777,56.3199,56.0777,56.2714,47000.0
2007-09-13 12:00:00,69.73,69.74,69.53,69.53,31900.0,56.2876,56.2957,56.1261,56.1261,31900.0
2007-09-13 12:30:00,69.53,69.56,69.43,69.48,24800.0,56.1261,56.1504,56.0454,56.0858,24800.0
2007-09-13 13:00:00,69.46,69.53,69.4,69.52,39900.0,56.0696,56.1261,56.0212,56.1181,39900.0
2007-09-13 13:30:00,69.5,69.57,69.41,69.44,19800.0,56.1019,56.1584,56.0293,56.0535,19800.0
2007-09-13 14:00:00,69.43,69.68,69.43,69.54,35900.0,56.0454,56.2472,56.0454,56.1342,35900.0
2007-09-13 14:30:00,69.53,69.67,69.5,69.65,36800.0,56.1261,56.2391,56.1019,56.223,36800.0
2007-09-13 15:00:00,69.63,69.75,69.48,69.52,61600.0,56.2069,56.3037,56.0858,56.1181,61600.0
2007-09-13 15:30:00,69.52,69.6,69.37,69.52,96500.0,56.1181,56.1826,55.997,56.1181,96500.0
2007-09-14 09:30:00,69.17,69.59,69.15,69.5,44500.0,55.8355,56.1746,55.8194,56.1019,44500.0
2007-09-14 10:00:00,69.56,69.99,69.56,69.86,61300.0,56.1504,56.4975,56.1504,56.3925,61300.0
2007-09-14 10:30:00,69.84,69.99,69.84,69.95,79400.0,56.3764,56.4975,56.3764,56.4652,79400.0
2007-09-14 11:00:00,69.95,69.95,69.87,69.92,33900.0,56.4652,56.4652,56.4006,56.441,33900.0
2007-09-14 11:30:00,69.91,70.0,69.89,69.99,60500.0,56.4329,56.5055,56.4167,56.4975,60500.0
2007-09-14 12:00:00,69.99,70.16,69.98,70.15,86400.0,56.4975,56.6347,56.4894,56.6266,86400.0
2007-09-14 12:30:00,70.15,70.25,70.05,70.05,48600.0,56.6266,56.7073,56.5459,56.5459,48600.0
2007-09-14 13:00:00,70.05,70.27,69.94,70.26,43800.0,56.5459,56.7235,56.4571,56.7154,43800.0
2007-09-14 13:30:00,70.27,70.48,70.22,70.48,49900.0,56.7235,56.893,56.6831,56.893,49900.0
2007-09-14 14:00:00,70.49,70.49,70.33,70.39,41400.0,56.9011,56.9011,56.7719,56.8203,41400.0
2007-09-14 14:30:00,70.39,70.42,70.1,70.19,55900.0,56.8203,56.8446,56.5863,56.6589,55900.0
2007-09-14 15:00:00,70.21,70.22,70.05,70.14,45300.0,56.675,56.6831,56.5459,56.6185,45300.0
2007-09-14 15:30:00,70.13,70.2,69.9,69.96,197300.0,56.6105,56.667,56.4248,56.4732,197300.0
2007-09-17 09:30:00,69.69,69.75,68.08,68.1,685100.0,56.2553,56.3037,54.9557,54.9718,685100.0
2007-09-17 10:00:00,68.1,68.3,67.67,68.2,326400.0,54.9718,55.1333,54.6247,55.0525,326400.0
2007-09-17 10:30:00,68.17,68.22,67.58,67.59,225400.0,55.0283,55.0687,54.5521,54.5601,225400.0
2007-09-17 11:00:00,67.59,67.65,67.23,67.28,278500.0,54.5601,54.6086,54.2695,54.3099,278500.0
2007-09-17 11:30:00,67.28,67.48,67.22,67.42,169500.0,54.3099,54.4713,54.2615,54.4229,169500.0
2007-09-17 12:00:00,67.43,67.59,67.43,67.53,135300.0,54.431,54.5601,54.431,54.5117,135300.0
2007-09-17 12:30:00,67.52,67.57,67.43,67.56,140600.0,54.5036,54.544,54.431,54.5359,140600.0
2007-09-17 13:00:00,67.55,67.63,67.54,67.55,123200.0,54.5278,54.5924,54.5198,54.5278,123200.0
2007-09-17 13:30:00,67.55,67.56,66.94,66.94,160300.0,54.5278,54.5359,54.0354,54.0354,160300.0
2007-09-17 14:00:00,66.96,67.12,66.91,67.11,233700.0,54.0516,54.1807,54.0112,54.1727,233700.0
2007-09-17 14:30:00,67.11,67.39,67.1,67.37,168200.0,54.1727,54.3987,54.1646,54.3825,168200.0
2007-09-17 15:00:00,67.34,67.62,67.26,67.48,146900.0,54.3583,54.5843,54.2937,54.4713,146900.0
2007-09-17 15:30:00,67.48,67.54,67.14,67.24,286800.0,54.4713,54.5198,54.1969,54.2776,286800.0
2007-09-18 09:30:00,67.66,67.89,67.25,67.25,130100.0,54.6166,54.8023,54.2857,54.2857,130100.0
2007-09-18 10:00:00,67.25,67.41,67.25,67.35,93800.0,54.2857,54.4148,54.2857,54.3664,93800.0
2007-09-18 10:30:00,67.35,67.68,67.33,67.36,83800.0,54.3664,54.6328,54.3502,54.3745,83800.0
2007-09-18 11:00:00,67.36,67.41,67.06,67.06,159200.0,54.3745,54.4148,54.1323,54.1323,159200.0
2007-09-18 11:30:00,67.06,67.15,66.84,66.9,112200.0,54.1323,54.2049,53.9547,54.0031,112200.0
2007-09-18 12:00:00,66.88,67.1,66.77,66.93,108100.0,53.987,54.1646,53.8982,54.0274,108100.0
2007-09-18 12:30:00,66.92,67.01,66.81,66.85,59800.0,54.0193,54.0919,53.9305,53.9628,59800.0
2007-09-18 13:00:00,66.82,66.87,66.67,66.67,53400.0,53.9386,53.9789,53.8175,53.8175,53400.0
2007-09-18 13:30:00,66.67,66.94,66.6,66.86,66000.0,53.8175,54.0354,53.761,53.9709,66000.0
2007-09-18 14:00:00,66.88,68.1,66.87,67.82,189200.0,53.987,54.9718,53.9789,54.7458,189200.0
2007-09-18 14:30:00,67.81,68.18,67.79,67.96,150500.0,54.7377,55.0364,54.7216,54.8588,150500.0
2007-09-18 15:00:00,67.93,68.21,67.8,68.09,155000.0,54.8346,55.0606,54.7296,54.9637,155000.0
2007-09-18 15:30:00,68.08,68.37,67.96,68.04,266900.0,54.9557,55.1898,54.8588,54.9234,266900.0
2007-09-19 09:30:00,68.43,68.69,67.8,67.86,118400.0,55.2382,55.4481,54.7296,54.7781,118400.0
2007-09-19 10:00:00,67.86,68.64,67.86,68.59,174300.0,54.7781,55.4077,54.7781,55.3673,174300.0
2007-09-19 10:30:00,68.59,68.86,68.56,68.61,181700.0,55.3673,55.5853,55.3431,55.3835,181700.0
2007-09-19 11:00:00,68.6,68.72,68.45,68.51,142100.0,55.3754,55.4723,55.2543,55.3028,142100.0
2007-09-19 11:30:00,68.5,68.78,68.5,68.66,155000.0,55.2947,55.5207,55.2947,55.4239,155000.0
2007-09-19 12:00:00,68.64,68.69,68.55,68.6,118600.0,55.4077,55.4481,55.3351,55.3754,118600.0
2007-09-19 12:30:00,68.6,68.7,68.58,68.67,102100.0,55.3754,55.4561,55.3593,55.4319,102100.0
2007-09-19 13:00:00,68.68,68.74,68.57,68.63,120600.0,55.44,55.4884,55.3512,55.3996,120600.0
2007-09-19 13:30:00,68.62,68.75,68.24,68.34,125500.0,55.3916,55.4965,55.0848,55.1655,125500.0
2007-09-19 14:00:00,68.34,68.43,68.09,68.26,147100.0,55.1655,55.2382,54.9637,55.101,147100.0
2007-09-19 14:30:00,68.26,68.56,68.1,68.5,154900.0,55.101,55.3431,54.9718,55.2947,154900.0
2007-09-19 15:00:00,68.49,68.7,68.41,68.66,132700.0,55.2866,55.4561,55.222,55.4239,132700.0
2007-09-19 15:30:00,68.63,68.74,68.58,68.67,225300.0,55.3996,55.4884,55.3593,55.4319,225300.0
2007-09-20 09:30:00,68.41,68.69,68.41,68.68,114100.0,55.222,55.4481,55.222,55.44,114100.0
2007-09-20 10:00:00,68.68,69.02,68.63,68.87,105500.0,55.44,55.7145,55.3996,55.5934,105500.0
2007-09-20 10:30:00,68.85,68.93,68.68,68.8,137900.0,55.5772,55.6418,55.44,55.5369,137900.0
2007-09-20 11:00:00,68.8,68.88,68.55,68.56,122500.0,55.5369,55.6014,55.3351,55.3431,122500.0
2007-09-20 11:30:00,68.56,68.8,68.54,68.8,102700.0,55.3431,55.5369,55.327,55.5369,102700.0
2007-09-20 12:00:00,68.81,68.88,68.63,68.66,80200.0,55.5449,55.6014,55.3996,55.4239,80200.0
2007-09-20 12:30:00,68.63,68.64,68.47,68.54,67800.0,55.3996,55.4077,55.2705,55.327,67800.0
2007-09-20 13:00:00,68.55,68.57,68.29,68.34,78000.0,55.3351,55.3512,55.1252,55.1655,78000.0
2007-09-20 13:30:00,68.33,68.48,68.18,68.25,73900.0,55.1575,55.2786,55.0364,55.0929,73900.0
2007-09-20 14:00:00,68.24,68.4,68.15,68.3,85100.0,55.0848,55.214,55.0122,55.1333,85100.0
2007-09-20 14:30:00,68.3,68.51,68.1,68.43,165200.0,55.1333,55.3028,54.9718,55.2382,165200.0
2007-09-20 15:00:00,68.47,68.59,68.34,68.53,104400.0,55.2705,55.3673,55.1655,55.3189,104400.0
2007-09-20 15:30:00,68.53,68.63,68.24,68.25,150400.0,55.3189,55.3996,55.0848,55.0929,150400.0
2007-09-21 09:30:00,68.24,68.57,68.21,68.41,726500.0,55.0848,55.3512,55.0606,55.222,726500.0
2007-09-21 10:00:00,68.38,68.75,68.35,68.75,117300.0,55.1978,55.4965,55.1736,55.4965,117300.0
2007-09-21 10:30:00,68.75,68.89,68.4,68.66,121200.0,55.4965,55.6095,55.214,55.4239,121200.0
2007-09-21 11:00:00,68.64,68.72,68.45,68.51,124100.0,55.4077,55.4723,55.2543,55.3028,124100.0
2007-09-21 11:30:00,68.51,68.63,68.46,68.56,82600.0,55.3028,55.3996,55.2624,55.3431,82600.0
2007-09-21 12:00:00,68.56,68.65,68.39,68.4,108800.0,55.3431,55.4158,55.2059,55.214,108800.0
2007-09-21 12:30:00,68.41,68.5,68.1,68.12,80500.0,55.222,55.2947,54.9718,54.988,80500.0
2007-09-21 13:00:00,68.14,68.19,67.79,67.82,156400.0,55.0041,55.0445,54.7216,54.7458,156400.0
2007-09-21 13:30:00,67.81,68.24,67.8,67.8,125800.0,54.7377,55.0848,54.7296,54.7296,125800.0
2007-09-21 14:00:00,67.8,67.86,67.68,67.85,141200.0,54.7296,54.7781,54.6328,54.77,141200.0
2007-09-21 14:30:00,67.85,67.95,67.72,67.83,208400.0,54.77,54.8507,54.6651,54.7539,208400.0
2007-09-21 15:00:00,67.81,68.23,67.78,68.19,234300.0,54.7377,55.0767,54.7135,55.0445,234300.0
2007-09-21 15:30:00,68.19,68.59,68.05,68.57,1091600.0,55.0445,55.3673,54.9314,55.3512,1091600.0
2007-09-24 09:30:00,68.01,68.08,67.45,67.62,204300.0,54.8992,54.9557,54.4471,54.5843,204300.0
2007-09-24 10:00:00,67.62,67.65,67.49,67.65,114700.0,54.5843,54.6086,54.4794,54.6086,114700.0
2007-09-24 10:30:00,67.63,67.65,67.33,67.4,196900.0,54.5924,54.6086,54.3502,54.4068,196900.0
2007-09-24 11:00:00,67.4,67.45,67.23,67.24,213700.0,54.4068,54.4471,54.2695,54.2776,213700.0
2007-09-24 11:30:00,67.24,67.32,67.05,67.13,107600.0,54.2776,54.3422,54.1242,54.1888,107600.0
2007-09-24 12:00:00,67.13,67.23,67.08,67.19,126700.0,54.1888,54.2695,54.1484,54.2372,126700.0
2007-09-24 12:30:00,67.2,67.29,67.16,67.28,79500.0,54.2453,54.318,54.213,54.3099,79500.0
2007-09-24 13:00:00,67.27,67.3,67.16,67.24,66000.0,54.3018,54.326,54.213,54.2776,66000.0
2007-09-24 13:30:00,67.23,67.24,66.99,67.13,112100.0,54.2695,54.2776,54.0758,54.1888,112100.0
2007-09-24 14:00:00,67.11,67.19,67.09,67.11,100300.0,54.1727,54.2372,54.1565,54.1727,100300.0
2007-09-24 14:30:00,67.11,67.2,67.09,67.19,81500.0,54.1727,54.2453,54.1565,54.2372,81500.0
2007-09-24 15:00:00,67.19,67.44,67.1,67.44,103000.0,54.2372,54.439,54.1646,54.439,103000.0
2007-09-24 15:30:00,67.44,67.46,67.29,67.32,148200.0,54.439,54.4552,54.318,54.3422,148200.0
2007-09-25 09:30:00,67.01,67.65,67.01,67.53,114400.0,54.0919,54.6086,54.0919,54.5117,114400.0
2007-09-25 10:00:00,67.53,68.06,67.48,67.95,119600.0,54.5117,54.9395,54.4713,54.8507,119600.0
2007-09-25 10:30:00,67.99,68.11,67.69,67.7,69300.0,54.883,54.9799,54.6408,54.6489,69300.0
2007-09-25 11:00:00,67.7,67.76,67.5,67.51,56300.0,54.6489,54.6974,54.4875,54.4955,56300.0
2007-09-25 11:30:00,67.5,67.59,67.49,67.59,29700.0,54.4875,54.5601,54.4794,54.5601,29700.0
2007-09-25 12:00:00,67.58,67.6,67.49,67.59,28200.0,54.5521,54.5682,54.4794,54.5601,28200.0
2007-09-25 12:30:00,67.58,67.69,67.49,67.64,24700.0,54.5521,54.6408,54.4794,54.6005,24700.0
2007-09-25 13:00:00,67.61,67.81,67.59,67.73,30000.0,54.5763,54.7377,54.5601,54.6731,30000.0
2007-09-25 13:30:00,67.7,67.7,67.6,67.68,32300.0,54.6489,54.6489,54.5682,54.6328,32300.0
2007-09-25 14:00:00,67.68,67.7,67.57,67.6,29200.0,54.6328,54.6489,54.544,54.5682,29200.0
2007-09-25 14:30:00,67.61,67.68,67.58,67.66,54000.0,54.5763,54.6328,54.5521,54.6166,54000.0
2007-09-25 15:00:00,67.66,67.71,67.52,67.66,100000.0,54.6166,54.657,54.5036,54.6166,100000.0
2007-09-25 15:30:00,67.65,67.79,67.53,67.79,154200.0,54.6086,54.7216,54.5117,54.7216,154200.0
2007-09-26 09:30:00,67.86,68.04,67.61,67.9,51100.0,54.7781,54.9234,54.5763,54.8104,51100.0
2007-09-26 10:00:00,67.92,67.98,67.59,67.68,48200.0,54.8265,54.8749,54.5601,54.6328,48200.0
2007-09-26 10:30:00,67.68,67.74,67.57,67.62,42900.0,54.6328,54.6812,54.544,54.5843,42900.0
2007-09-26 11:00:00,67.62,68.02,67.61,67.96,36200.0,54.5843,54.9072,54.5763,54.8588,36200.0
2007-09-26 11:30:00,67.95,68.0,67.88,67.96,33800.0,54.8507,54.8911,54.7942,54.8588,33800.0
2007-09-26 12:00:00,67.96,67.97,67.73,67.79,54700.0,54.8588,54.8669,54.6731,54.7216,54700.0
2007-09-26 12:30:00,67.79,67.87,67.77,67.87,22800.0,54.7216,54.7861,54.7054,54.7861,22800.0
2007-09-26 13:00:00,67.88,68.12,67.88,68.06,55800.0,54.7942,54.988,54.7942,54.9395,55800.0
2007-09-26 13:30:00,68.05,68.05,67.76,67.81,57300.0,54.9314,54.9314,54.6974,54.7377,57300.0
2007-09-26 14:00:00,67.8,67.83,67.67,67.67,43600.0,54.7296,54.7539,54.6247,54.6247,43600.0
2007-09-26 14:30:00,67.67,67.8,67.67,67.71,55200.0,54.6247,54.7296,54.6247,54.657,55200.0
2007-09-26 15:00:00,67.71,68.15,67.69,68.14,87700.0,54.657,55.0122,54.6408,55.0041,87700.0
2007-09-26 15:30:00,68.13,68.13,67.83,67.97,99500.0,54.996,54.996,54.7539,54.8669,99500.0
2007-09-27 09:30:00,68.06,68.38,67.81,67.86,81600.0,54.9395,55.1978,54.7377,54.7781,81600.0
2007-09-27 10:00:00,67.86,68.29,67.83,68.14,65500.0,54.7781,55.1252,54.7539,55.0041,65500.0
2007-09-27 10:30:00,68.16,68.41,68.12,68.39,35600.0,55.0202,55.222,54.988,55.2059,35600.0
2007-09-27 11:00:00,68.36,68.46,68.28,68.34,56400.0,55.1817,55.2624,55.1171,55.1655,56400.0
2007-09-27 11:30:00,68.33,68.39,68.22,68.35,51400.0,55.1575,55.2059,55.0687,55.1736,51400.0
2007-09-27 12:00:00,68.36,68.44,68.23,68.23,36000.0,55.1817,55.2463,55.0767,55.0767,36000.0
2007-09-27 12:30:00,68.23,68.44,67.96,68.12,169600.0,55.0767,55.2463,54.8588,54.988,169600.0
2007-09-27 13:00:00,68.13,69.4,68.12,68.95,337500.0,54.996,56.0212,54.988,55.6579,337500.0
2007-09-27 13:30:00,68.95,69.07,68.53,68.79,88500.0,55.6579,55.7548,55.3189,55.5288,88500.0
2007-09-27 14:00:00,68.8,69.0,68.8,68.97,84500.0,55.5369,55.6983,55.5369,55.6741,84500.0
2007-09-27 14:30:00,68.97,69.07,68.74,68.83,58000.0,55.6741,55.7548,55.4884,55.5611,58000.0
2007-09-27 15:00:00,68.83,69.01,68.83,68.92,74000.0,55.5611,55.7064,55.5611,55.6337,74000.0
2007-09-27 15:30:00,68.91,69.01,68.79,68.88,118400.0,55.6257,55.7064,55.5288,55.6014,118400.0
2007-09-28 09:30:00,68.7,68.71,68.52,68.67,60200.0,55.4561,55.4642,55.3108,55.4319,60200.0
2007-09-28 10:00:00,68.67,68.81,68.59,68.74,57400.0,55.4319,55.5449,55.3673,55.4884,57400.0
2007-09-28 10:30:00,68.74,68.83,68.58,68.8,77000.0,55.4884,55.5611,55.3593,55.5369,77000.0
2007-09-28 11:00:00,68.8,68.97,68.77,68.89,61800.0,55.5369,55.6741,55.5126,55.6095,61800.0
2007-09-28 11:30:00,68.9,68.95,68.74,68.87,42700.0,55.6176,55.6579,55.4884,55.5934,42700.0
2007-09-28 12:00:00,68.87,68.88,68.77,68.8,37300.0,55.5934,55.6014,55.5126,55.5369,37300.0
2007-09-28 12:30:00,68.82,69.0,68.8,68.93,38100.0,55.553,55.6983,55.5369,55.6418,38100.0
2007-09-28 13:00:00,68.93,69.05,68.89,68.99,44900.0,55.6418,55.7387,55.6095,55.6902,44900.0
2007-09-28 13:30:00,68.97,68.99,68.76,68.83,65100.0,55.6741,55.6902,55.5046,55.5611,65100.0
2007-09-28 14:00:00,68.84,68.95,68.78,68.8,51500.0,55.5692,55.6579,55.5207,55.5369,51500.0
2007-09-28 14:30:00,68.79,68.81,68.63,68.72,70000.0,55.5288,55.5449,55.3996,55.4723,70000.0
2007-09-28 15:00:00,68.72,68.77,68.58,68.62,86500.0,55.4723,55.5126,55.3593,55.3916,86500.0
2007-09-28 15:30:00,68.62,68.77,68.57,68.68,144700.0,55.3916,55.5126,55.3512,55.44,144700.0
2007-10-01 09:30:00,69.25,69.49,68.94,69.35,50300.0,55.9001,56.0938,55.6499,55.9808,50300.0
2007-10-01 10:00:00,69.35,69.46,69.31,69.35,57000.0,55.9808,56.0696,55.9485,55.9808,57000.0
2007-10-01 10:30:00,69.37,69.59,69.35,69.58,57800.0,55.997,56.1746,55.9808,56.1665,57800.0
2007-10-01 11:00:00,69.59,69.75,69.54,69.75,72100.0,56.1746,56.3037,56.1342,56.3037,72100.0
2007-10-01 11:30:00,69.75,69.93,69.75,69.9,56000.0,56.3037,56.449,56.3037,56.4248,56000.0
2007-10-01 12:00:00,69.9,69.95,69.87,69.89,55900.0,56.4248,56.4652,56.4006,56.4167,55900.0
2007-10-01 12:30:00,69.87,69.9,69.75,69.77,44200.0,56.4006,56.4248,56.3037,56.3199,44200.0
2007-10-01 13:00:00,69.75,69.96,69.74,69.93,52200.0,56.3037,56.4732,56.2957,56.449,52200.0
2007-10-01 13:30:00,69.95,70.0,69.85,69.97,85700.0,56.4652,56.5055,56.3844,56.4813,85700.0
2007-10-01 14:00:00,69.97,70.04,69.93,69.93,135100.0,56.4813,56.5378,56.449,56.449,135100.0
2007-10-01 14:30:00,69.95,70.05,69.92,70.03,54600.0,56.4652,56.5459,56.441,56.5297,54600.0
2007-10-01 15:00:00,70.04,70.07,69.98,70.03,72500.0,56.5378,56.562,56.4894,56.5297,72500.0
2007-10-01 15:30:00,70.02,70.09,69.89,70.05,128500.0,56.5217,56.5782,56.4167,56.5459,128500.0
2007-10-02 09:30:00,69.98,70.89,69.66,70.61,185000.0,56.4894,57.224,56.2311,56.9979,185000.0
2007-10-02 10:00:00,70.59,70.83,70.1,70.18,110500.0,56.9818,57.1755,56.5863,56.6508,110500.0
2007-10-02 10:30:00,70.17,71.25,70.13,71.15,396700.0,56.6428,57.5146,56.6105,57.4338,396700.0
2007-10-02 11:00:00,71.13,71.3,70.81,71.14,162800.0,57.4177,57.5549,57.1594,57.4258,162800.0
2007-10-02 11:30:00,71.14,71.15,70.93,71.02,60400.0,57.4258,57.4338,57.2562,57.3289,60400.0
2007-10-02 12:00:00,71.01,71.07,70.91,70.97,70000.0,57.3208,57.3693,57.2401,57.2885,70000.0
2007-10-02 12:30:00,70.97,70.97,70.56,70.67,52500.0,57.2885,57.2885,56.9576,57.0464,52500.0
2007-10-02 13:00:00,70.69,70.7,70.39,70.4,72900.0,57.0625,57.0706,56.8203,56.8284,72900.0
2007-10-02 13:30:00,70.41,70.5,70.36,70.49,46300.0,56.8365,56.9091,56.7961,56.9011,46300.0
2007-10-02 14:00:00,70.5,70.5,70.36,70.45,63100.0,56.9091,56.9091,56.7961,56.8688,63100.0
2007-10-02 14:30:00,70.45,70.46,70.34,70.39,97200.0,56.8688,56.8769,56.78,56.8203,97200.0
2007-10-02 15:00:00,70.39,70.41,70.36,70.4,397100.0,56.8203,56.8365,56.7961,56.8284,397100.0
2007-10-02 15:30:00,70.4,70.59,70.38,70.47,129700.0,56.8284,56.9818,56.8123,56.8849,129700.0
2007-10-03 09:30:00,70.44,70.5,70.22,70.31,70400.0,56.8607,56.9091,56.6831,56.7558,70400.0
2007-10-03 10:00:00,70.32,71.23,70.32,71.1,117600.0,56.7638,57.4984,56.7638,57.3935,117600.0
2007-10-03 10:30:00,71.1,71.24,70.89,71.0,107500.0,57.3935,57.5065,57.224,57.3128,107500.0
2007-10-03 11:00:00,71.0,71.1,70.86,70.95,67000.0,57.3128,57.3935,57.1997,57.2724,67000.0
2007-10-03 11:30:00,70.96,71.15,70.95,71.13,45600.0,57.2805,57.4338,57.2724,57.4177,45600.0
2007-10-03 12:00:00,71.1,71.41,71.03,71.08,103900.0,57.3935,57.6437,57.337,57.3773,103900.0
2007-10-03 12:30:00,71.08,71.47,71.07,71.42,104300.0,57.3773,57.6921,57.3693,57.6518,104300.0
2007-10-03 13:00:00,71.42,71.45,71.22,71.37,85000.0,57.6518,57.676,57.4903,57.6114,85000.0
2007-10-03 13:30:00,71.37,71.44,71.18,71.21,85800.0,57.6114,57.6679,57.4581,57.4823,85800.0
2007-10-03 14:00:00,71.19,71.33,71.18,71.27,86500.0,57.4661,57.5791,57.4581,57.5307,86500.0
2007-10-03 14:30:00,71.26,71.36,71.21,71.36,138000.0,57.5226,57.6034,57.4823,57.6034,138000.0
2007-10-03 15:00:00,71.35,71.89,71.27,71.73,179500.0,57.5953,58.0312,57.5307,57.902,179500.0
2007-10-03 15:30:00,71.75,71.8,71.57,71.75,240400.0,57.9182,57.9585,57.7729,57.9182,240400.0
2007-10-04 09:30:00,71.93,72.3,71.53,72.22,104100.0,58.0635,58.3621,57.7406,58.2976,104100.0
2007-10-04 10:00:00,72.21,72.64,72.21,72.42,133300.0,58.2895,58.6366,58.2895,58.459,133300.0
2007-10-04 10:30:00,72.42,72.59,72.4,72.44,100000.0,58.459,58.5962,58.4429,58.4752,100000.0
2007-10-04 11:00:00,72.42,72.42,72.29,72.29,71400.0,58.459,58.459,58.3541,58.3541,71400.0
2007-10-04 11:30:00,72.28,72.73,72.23,72.42,165700.0,58.346,58.7092,58.3056,58.459,165700.0
2007-10-04 12:00:00,72.44,72.56,72.41,72.55,51100.0,58.4752,58.572,58.4509,58.5639,51100.0
2007-10-04 12:30:00,72.56,72.77,72.54,72.7,161000.0,58.572,58.7415,58.5559,58.685,161000.0
2007-10-04 13:00:00,72.71,72.78,72.69,72.74,83800.0,58.6931,58.7496,58.677,58.7173,83800.0
2007-10-04 13:30:00,72.74,72.81,72.58,72.58,88100.0,58.7173,58.7738,58.5882,58.5882,88100.0
2007-10-04 14:00:00,72.58,72.76,72.58,72.75,79600.0,58.5882,58.7335,58.5882,58.7254,79600.0
2007-10-04 14:30:00,72.75,72.8,72.67,72.71,84300.0,58.7254,58.7658,58.6608,58.6931,84300.0
2007-10-04 15:00:00,72.71,72.73,72.54,72.57,100000.0,58.6931,58.7092,58.5559,58.5801,100000.0
2007-10-04 15:30:00,72.56,72.81,72.53,72.67,198600.0,58.572,58.7738,58.5478,58.6608,198600.0
2007-10-05 09:30:00,73.0,73.29,72.55,72.6,205700.0,58.9272,59.1613,58.5639,58.6043,205700.0
2007-10-05 10:00:00,72.6,72.85,72.59,72.71,146900.0,58.6043,58.8061,58.5962,58.6931,146900.0
2007-10-05 10:30:00,72.7,72.73,72.54,72.66,135300.0,58.685,58.7092,58.5559,58.6527,135300.0
2007-10-05 11:00:00,72.69,72.84,72.51,72.64,185800.0,58.677,58.798,58.5317,58.6366,185800.0
2007-10-05 11:30:00,72.64,73.13,72.58,73.03,126100.0,58.6366,59.0321,58.5882,58.9514,126100.0
2007-10-05 12:00:00,73.03,73.3,73.03,73.28,90300.0,58.9514,59.1694,58.9514,59.1532,90300.0
2007-10-05 12:30:00,73.29,73.4,73.22,73.25,93300.0,59.1613,59.2501,59.1048,59.129,93300.0
2007-10-05 13:00:00,73.23,73.28,73.14,73.24,81400.0,59.1129,59.1532,59.0402,59.1209,81400.0
2007-10-05 13:30:00,73.24,73.47,73.24,73.28,92000.0,59.1209,59.3066,59.1209,59.1532,92000.0
2007-10-05 14:00:00,73.27,73.31,73.13,73.2,151900.0,59.1451,59.1774,59.0321,59.0886,151900.0
2007-10-05 14:30:00,73.19,73.21,72.96,73.19,115800.0,59.0806,59.0967,58.8949,59.0806,115800.0
2007-10-05 15:00:00,73.19,73.32,72.97,73.02,155300.0,59.0806,59.1855,58.903,58.9433,155300.0
2007-10-05 15:30:00,73.02,73.21,72.98,73.04,170800.0,58.9433,59.0967,58.9111,58.9595,170800.0
2007-10-08 09:30:00,73.08,73.4,72.69,72.83,59000.0,58.9918,59.2501,58.677,58.79,59000.0
2007-10-08 10:00:00,72.79,72.86,72.65,72.66,32900.0,58.7577,58.8142,58.6447,58.6527,32900.0
2007-10-08 10:30:00,72.64,72.72,72.52,72.66,32800.0,58.6366,58.7012,58.5397,58.6527,32800.0
2007-10-08 11:00:00,72.69,72.75,72.6,72.71,19400.0,58.677,58.7254,58.6043,58.6931,19400.0
2007-10-08 11:30:00,72.74,72.74,72.44,72.53,44900.0,58.7173,58.7173,58.4752,58.5478,44900.0
2007-10-08 12:00:00,72.56,72.85,72.53,72.8,23500.0,58.572,58.8061,58.5478,58.7658,23500.0
2007-10-08 12:30:00,72.8,72.88,72.72,72.73,21300.0,58.7658,58.8303,58.7012,58.7092,21300.0
2007-10-08 13:00:00,72.7,72.7,72.55,72.55,25700.0,58.685,58.685,58.5639,58.5639,25700.0
2007-10-08 13:30:00,72.55,72.58,72.43,72.47,45000.0,58.5639,58.5882,58.4671,58.4994,45000.0
2007-10-08 14:00:00,72.48,72.61,72.47,72.58,34700.0,58.5074,58.6124,58.4994,58.5882,34700.0
2007-10-08 14:30:00,72.59,72.59,72.4,72.4,46200.0,58.5962,58.5962,58.4429,58.4429,46200.0
2007-10-08 15:00:00,72.4,72.6,72.35,72.55,52200.0,58.4429,58.6043,58.4025,58.5639,52200.0
2007-10-08 15:30:00,72.55,72.57,72.49,72.55,127100.0,58.5639,58.5801,58.5155,58.5639,127100.0
2007-10-09 09:30:00,72.88,73.26,72.69,72.73,91600.0,58.8303,59.1371,58.677,58.7092,91600.0
2007-10-09 10:00:00,72.8,73.0,72.67,72.83,44200.0,58.7658,58.9272,58.6608,58.79,44200.0
2007-10-09 10:30:00,72.88,73.06,72.79,72.97,25300.0,58.8303,58.9756,58.7577,58.903,25300.0
2007-10-09 11:00:00,73.0,73.17,73.0,73.15,29800.0,58.9272,59.0644,58.9272,59.0483,29800.0
2007-10-09 11:30:00,73.13,73.22,73.07,73.12,33200.0,59.0321,59.1048,58.9837,59.0241,33200.0
2007-10-09 12:00:00,73.13,73.14,73.09,73.13,24400.0,59.0321,59.0402,58.9998,59.0321,24400.0
2007-10-09 12:30:00,73.12,73.14,73.07,73.09,23000.0,59.0241,59.0402,58.9837,58.9998,23000.0
2007-10-09 13:00:00,73.11,73.2,73.02,73.04,33500.0,59.016,59.0886,58.9433,58.9595,33500.0
2007-10-09 13:30:00,73.05,73.15,73.01,73.13,45600.0,58.9676,59.0483,58.9353,59.0321,45600.0
2007-10-09 14:00:00,73.15,73.25,73.01,73.2,49200.0,59.0483,59.129,58.9353,59.0886,49200.0
2007-10-09 14:30:00,73.23,73.34,73.2,73.28,48600.0,59.1129,59.2017,59.0886,59.1532,48600.0
2007-10-09 15:00:00,73.28,73.4,73.25,73.31,38700.0,59.1532,59.2501,59.129,59.1774,38700.0
2007-10-09 15:30:00,73.32,73.43,73.21,73.43,76800.0,59.1855,59.2743,59.0967,59.2743,76800.0
2007-10-10 09:30:00,73.46,73.63,72.98,73.25,43500.0,59.2985,59.4357,58.9111,59.129,43500.0
2007-10-10 10:00:00,73.29,73.39,73.21,73.37,33900.0,59.1613,59.242,59.0967,59.2259,33900.0
2007-10-10 10:30:00,73.37,73.45,73.3,73.36,22000.0,59.2259,59.2904,59.1694,59.2178,22000.0
2007-10-10 11:00:00,73.36,73.48,73.23,73.31,33800.0,59.2178,59.3147,59.1129,59.1774,33800.0
2007-10-10 11:30:00,73.26,73.45,73.16,73.17,41100.0,59.1371,59.2904,59.0564,59.0644,41100.0
2007-10-10 12:00:00,73.19,73.42,73.18,73.39,33100.0,59.0806,59.2662,59.0725,59.242,33100.0
2007-10-10 12:30:00,73.38,73.41,72.95,72.98,87000.0,59.2339,59.2582,58.8868,58.9111,87000.0
2007-10-10 13:00:00,72.97,73.1,72.9,73.04,65200.0,58.903,59.0079,58.8465,58.9595,65200.0
2007-10-10 13:30:00,73.04,73.27,73.01,73.23,35400.0,58.9595,59.1451,58.9353,59.1129,35400.0
2007-10-10 14:00:00,73.26,73.3,73.17,73.25,33800.0,59.1371,59.1694,59.0644,59.129,33800.0
2007-10-10 14:30:00,73.23,73.48,73.21,73.37,64800.0,59.1129,59.3147,59.0967,59.2259,64800.0
2007-10-10 15:00:00,73.35,73.52,73.28,73.45,73300.0,59.2097,59.347,59.1532,59.2904,73300.0
2007-10-10 15:30:00,73.45,73.5,73.23,73.24,86500.0,59.2904,59.3308,59.1129,59.1209,86500.0
2007-10-11 09:30:00,74.54,74.67,74.05,74.45,221100.0,60.1703,60.2753,59.7748,60.0977,221100.0
2007-10-11 10:00:00,74.46,74.51,74.28,74.37,101300.0,60.1057,60.1461,59.9604,60.0331,101300.0
2007-10-11 10:30:00,74.39,74.41,74.06,74.14,73600.0,60.0492,60.0654,59.7829,59.8474,73600.0
2007-10-11 11:00:00,74.15,74.15,73.93,74.06,57600.0,59.8555,59.8555,59.6779,59.7829,57600.0
2007-10-11 11:30:00,74.09,74.27,74.04,74.2,58500.0,59.8071,59.9524,59.7667,59.8959,58500.0
2007-10-11 12:00:00,74.23,74.27,74.05,74.1,36300.0,59.9201,59.9524,59.7748,59.8151,36300.0
2007-10-11 12:30:00,74.1,74.14,74.05,74.1,40900.0,59.8151,59.8474,59.7748,59.8151,40900.0
2007-10-11 13:00:00,74.08,74.1,74.0,74.07,48100.0,59.799,59.8151,59.7344,59.7909,48100.0
2007-10-11 13:30:00,74.06,74.08,73.98,74.02,63800.0,59.7829,59.799,59.7183,59.7506,63800.0
2007-10-11 14:00:00,74.02,74.03,73.68,73.7,114500.0,59.7506,59.7586,59.4761,59.4923,114500.0
2007-10-11 14:30:00,73.71,73.88,73.61,73.67,105600.0,59.5003,59.6376,59.4196,59.468,105600.0
2007-10-11 15:00:00,73.68,73.69,73.12,73.18,144900.0,59.4761,59.4842,59.0241,59.0725,144900.0
2007-10-11 15:30:00,73.18,73.25,73.04,73.18,155200.0,59.0725,59.129,58.9595,59.0725,155200.0
2007-10-12 09:30:00,73.3,73.71,73.14,73.5,146600.0,59.1694,59.5003,59.0402,59.3308,146600.0
2007-10-12 10:00:00,73.46,73.74,73.31,73.66,68000.0,59.2985,59.5245,59.1774,59.46,68000.0
2007-10-12 10:30:00,73.68,73.7,73.49,73.61,67700.0,59.4761,59.4923,59.3227,59.4196,67700.0
2007-10-12 11:00:00,73.59,74.0,72.9,73.91,456400.0,59.4035,59.7344,58.8465,59.6618,456400.0
2007-10-12 11:30:00,73.91,73.96,73.78,73.88,53800.0,59.6618,59.7021,59.5568,59.6376,53800.0
2007-10-12 12:00:00,73.89,74.07,73.74,74.05,63200.0,59.6456,59.7909,59.5245,59.7748,63200.0
2007-10-12 12:30:00,74.01,74.03,73.79,73.91,77400.0,59.7425,59.7586,59.5649,59.6618,77400.0
2007-10-12 13:00:00,73.95,73.97,73.84,73.96,59000.0,59.6941,59.7102,59.6053,59.7021,59000.0
2007-10-12 13:30:00,73.96,73.98,73.84,73.89,56000.0,59.7021,59.7183,59.6053,59.6456,56000.0
2007-10-12 14:00:00,73.92,73.99,73.74,73.89,65500.0,59.6698,59.7263,59.5245,59.6456,65500.0
2007-10-12 14:30:00,73.89,74.0,73.87,73.95,62000.0,59.6456,59.7344,59.6295,59.6941,62000.0
2007-10-12 15:00:00,73.95,73.96,73.72,73.73,76500.0,59.6941,59.7021,59.5084,59.5165,76500.0
2007-10-12 15:30:00,73.72,73.98,73.71,73.94,112000.0,59.5084,59.7183,59.5003,59.686,112000.0
2007-10-15 09:30:00,73.61,74.5,73.23,73.23,104400.0,59.4196,60.138,59.1129,59.1129,104400.0
2007-10-15 10:00:00,73.23,73.24,72.96,72.98,76000.0,59.1129,59.1209,58.8949,58.9111,76000.0
2007-10-15 10:30:00,72.97,73.07,72.64,72.73,85400.0,58.903,58.9837,58.6366,58.7092,85400.0
2007-10-15 11:00:00,72.74,72.75,72.43,72.52,53400.0,58.7173,58.7254,58.4671,58.5397,53400.0
2007-10-15 11:30:00,72.52,72.54,72.22,72.39,74700.0,58.5397,58.5559,58.2976,58.4348,74700.0
2007-10-15 12:00:00,72.4,72.85,72.27,72.75,57100.0,58.4429,58.8061,58.3379,58.7254,57100.0
2007-10-15 12:30:00,72.75,72.8,72.56,72.57,41400.0,58.7254,58.7658,58.572,58.5801,41400.0
2007-10-15 13:00:00,72.55,72.58,72.35,72.4,39900.0,58.5639,58.5882,58.4025,58.4429,39900.0
2007-10-15 13:30:00,72.36,72.4,72.21,72.32,35900.0,58.4106,58.4429,58.2895,58.3783,35900.0
2007-10-15 14:00:00,72.32,72.38,72.16,72.36,45700.0,58.3783,58.4267,58.2491,58.4106,45700.0
2007-10-15 14:30:00,72.38,72.39,72.19,72.29,61300.0,58.4267,58.4348,58.2733,58.3541,61300.0
2007-10-15 15:00:00,72.28,72.56,72.19,72.44,100200.0,58.346,58.572,58.2733,58.4752,100200.0
2007-10-15 15:30:00,72.44,72.83,72.4,72.67,234600.0,58.4752,58.79,58.4429,58.6608,234600.0
2007-10-16 09:30:00,72.28,72.73,72.14,72.3,75200.0,58.346,58.7092,58.233,58.3621,75200.0
2007-10-16 10:00:00,72.29,72.49,72.11,72.27,53900.0,58.3541,58.5155,58.2088,58.3379,53900.0
2007-10-16 10:30:00,72.28,72.5,72.25,72.41,61500.0,58.346,58.5236,58.3218,58.4509,61500.0
2007-10-16 11:00:00,72.45,72.64,72.34,72.47,61200.0,58.4832,58.6366,58.3944,58.4994,61200.0
2007-10-16 11:30:00,72.47,72.7,72.31,72.34,39800.0,58.4994,58.685,58.3702,58.3944,39800.0
2007-10-16 12:00:00,72.31,72.32,72.04,72.14,44700.0,58.3702,58.3783,58.1523,58.233,44700.0
2007-10-16 12:30:00,72.13,72.17,72.04,72.08,34800.0,58.2249,58.2572,58.1523,58.1846,34800.0
2007-10-16 13:00:00,72.09,72.13,71.87,71.93,65800.0,58.1926,58.2249,58.015,58.0635,65800.0
2007-10-16 13:30:00,71.93,72.02,71.88,71.98,33700.0,58.0635,58.1361,58.0231,58.1038,33700.0
2007-10-16 14:00:00,71.97,72.2,71.92,72.18,69100.0,58.0958,58.2814,58.0554,58.2653,69100.0
2007-10-16 14:30:00,72.18,72.2,71.95,71.98,51000.0,58.2653,58.2814,58.0796,58.1038,51000.0
2007-10-16 15:00:00,71.99,72.28,71.79,72.24,70200.0,58.1119,58.346,57.9505,58.3137,70200.0
2007-10-16 15:30:00,72.23,72.4,72.12,72.37,100400.0,58.3056,58.4429,58.2168,58.4186,100400.0
2007-10-17 09:30:00,72.91,73.47,72.3,73.02,165000.0,58.8545,59.3066,58.3621,58.9433,165000.0
2007-10-17 10:00:00,73.02,73.48,72.73,72.74,75200.0,58.9433,59.3147,58.7092,58.7173,75200.0
2007-10-17 10:30:00,72.74,72.83,72.4,72.49,100200.0,58.7173,58.79,58.4429,58.5155,100200.0
2007-10-17 11:00:00,72.49,72.76,72.47,72.56,59800.0,58.5155,58.7335,58.4994,58.572,59800.0
2007-10-17 11:30:00,72.57,72.7,72.23,72.25,117000.0,58.5801,58.685,58.3056,58.3218,117000.0
2007-10-17 12:00:00,72.26,72.32,72.03,72.03,53100.0,58.3299,58.3783,58.1442,58.1442,53100.0
2007-10-17 12:30:00,72.05,72.27,71.96,72.15,45000.0,58.1603,58.3379,58.0877,58.2411,45000.0
2007-10-17 13:00:00,72.15,72.5,72.07,72.34,68700.0,58.2411,58.5236,58.1765,58.3944,68700.0
2007-10-17 13:30:00,72.38,72.5,72.1,72.42,70700.0,58.4267,58.5236,58.2007,58.459,70700.0
2007-10-17 14:00:00,72.41,72.45,72.16,72.25,112300.0,58.4509,58.4832,58.2491,58.3218,112300.0
2007-10-17 14:30:00,72.24,72.32,71.93,72.11,72500.0,58.3137,58.3783,58.0635,58.2088,72500.0
2007-10-17 15:00:00,72.11,72.37,71.9,71.94,99000.0,58.2088,58.4186,58.0393,58.0715,99000.0
2007-10-17 15:30:00,71.93,72.4,71.82,72.16,195400.0,58.0635,58.4429,57.9747,58.2491,195400.0
2007-10-18 09:30:00,72.58,73.63,72.48,73.49,240400.0,58.5882,59.4357,58.5074,59.3227,240400.0
2007-10-18 10:00:00,73.51,74.0,73.25,73.76,148200.0,59.3389,59.7344,59.129,59.5407,148200.0
2007-10-18 10:30:00,73.79,74.3,73.66,73.93,148400.0,59.5649,59.9766,59.46,59.6779,148400.0
2007-10-18 11:00:00,73.93,74.2,73.73,74.03,87500.0,59.6779,59.8959,59.5165,59.7586,87500.0
2007-10-18 11:30:00,74.03,74.23,73.97,74.2,59500.0,59.7586,59.9201,59.7102,59.8959,59500.0
2007-10-18 12:00:00,74.17,74.25,73.59,73.9,93500.0,59.8716,59.9362,59.4035,59.6537,93500.0
2007-10-18 12:30:00,73.92,74.15,73.76,74.01,68600.0,59.6698,59.8555,59.5407,59.7425,68600.0
2007-10-18 13:00:00,74.01,74.25,73.98,74.18,63400.0,59.7425,59.9362,59.7183,59.8797,63400.0
2007-10-18 13:30:00,74.17,74.33,74.17,74.3,61100.0,59.8716,60.0008,59.8716,59.9766,61100.0
2007-10-18 14:00:00,74.28,74.33,74.22,74.22,62200.0,59.9604,60.0008,59.912,59.912,62200.0
2007-10-18 14:30:00,74.25,74.41,74.17,74.31,97100.0,59.9362,60.0654,59.8716,59.9847,97100.0
2007-10-18 15:00:00,74.31,74.44,74.04,74.28,191400.0,59.9847,60.0896,59.7667,59.9604,191400.0
2007-10-18 15:30:00,74.28,74.5,74.0,74.43,218700.0,59.9604,60.138,59.7344,60.0815,218700.0
2007-10-19 09:30:00,74.1,74.27,73.57,73.66,236300.0,59.8151,59.9524,59.3873,59.46,236300.0
2007-10-19 10:00:00,73.65,73.65,73.4,73.4,55700.0,59.4519,59.4519,59.2501,59.2501,55700.0
2007-10-19 10:30:00,73.43,73.68,73.24,73.39,76400.0,59.2743,59.4761,59.1209,59.242,76400.0
2007-10-19 11:00:00,73.39,73.61,73.17,73.17,62800.0,59.242,59.4196,59.0644,59.0644,62800.0
2007-10-19 11:30:00,73.17,73.35,72.89,73.28,62300.0,59.0644,59.2097,58.8384,59.1532,62300.0
2007-10-19 12:00:00,73.26,73.45,73.16,73.31,56700.0,59.1371,59.2904,59.0564,59.1774,56700.0
2007-10-19 12:30:00,73.28,73.4,73.25,73.31,48400.0,59.1532,59.2501,59.129,59.1774,48400.0
2007-10-19 13:00:00,73.32,73.46,73.11,73.24,50400.0,59.1855,59.2985,59.016,59.1209,50400.0
2007-10-19 13:30:00,73.27,73.41,73.21,73.28,53800.0,59.1451,59.2582,59.0967,59.1532,53800.0
2007-10-19 14:00:00,73.28,73.32,73.03,73.14,53900.0,59.1532,59.1855,58.9514,59.0402,53900.0
2007-10-19 14:30:00,73.13,73.15,72.63,72.65,68900.0,59.0321,59.0483,58.6285,58.6447,68900.0
2007-10-19 15:00:00,72.64,72.78,72.26,72.29,114700.0,58.6366,58.7496,58.3299,58.3541,114700.0
2007-10-19 15:30:00,72.26,72.55,71.91,71.98,369800.0,58.3299,58.5639,58.0473,58.1038,369800.0
2007-10-22 09:30:00,71.63,71.63,71.02,71.23,113000.0,57.8213,57.8213,57.3289,57.4984,113000.0
2007-10-22 10:00:00,71.22,71.41,71.13,71.29,77100.0,57.4903,57.6437,57.4177,57.5468,77100.0
2007-10-22 10:30:00,71.3,71.33,70.78,70.88,90500.0,57.5549,57.5791,57.1352,57.2159,90500.0
2007-10-22 11:00:00,70.9,71.35,70.88,71.34,65400.0,57.232,57.5953,57.2159,57.5872,65400.0
2007-10-22 11:30:00,71.33,71.37,71.07,71.15,54900.0,57.5791,57.6114,57.3693,57.4338,54900.0
2007-10-22 12:00:00,71.14,71.18,70.99,71.02,55300.0,57.4258,57.4581,57.3047,57.3289,55300.0
2007-10-22 12:30:00,71.04,71.1,70.92,71.09,92800.0,57.345,57.3935,57.2482,57.3854,92800.0
2007-10-22 13:00:00,71.08,71.17,70.96,71.07,95600.0,57.3773,57.45,57.2805,57.3693,95600.0
2007-10-22 13:30:00,71.08,71.18,70.94,71.0,51500.0,57.3773,57.4581,57.2643,57.3128,51500.0
2007-10-22 14:00:00,71.01,71.25,71.01,71.1,52300.0,57.3208,57.5146,57.3208,57.3935,52300.0
2007-10-22 14:30:00,71.09,71.19,70.78,70.81,92100.0,57.3854,57.4661,57.1352,57.1594,92100.0
2007-10-22 15:00:00,70.82,70.94,70.69,70.83,93200.0,57.1675,57.2643,57.0625,57.1755,93200.0
2007-10-22 15:30:00,70.85,71.16,70.72,71.09,208300.0,57.1917,57.4419,57.0867,57.3854,208300.0
2007-10-23 09:30:00,71.5,71.95,71.49,71.74,74300.0,57.7164,58.0796,57.7083,57.9101,74300.0
2007-10-23 10:00:00,71.71,71.88,71.34,71.51,52900.0,57.8859,58.0231,57.5872,57.7244,52900.0
2007-10-23 10:30:00,71.5,71.59,71.32,71.55,71800.0,57.7164,57.789,57.5711,57.7567,71800.0
2007-10-23 11:00:00,71.53,71.55,71.26,71.55,62900.0,57.7406,57.7567,57.5226,57.7567,62900.0
2007-10-23 11:30:00,71.55,71.62,71.45,71.54,45400.0,57.7567,57.8132,57.676,57.7487,45400.0
2007-10-23 12:00:00,71.53,71.8,71.53,71.8,30600.0,57.7406,57.9585,57.7406,57.9585,30600.0
2007-10-23 12:30:00,71.76,71.88,71.71,71.72,35300.0,57.9262,58.0231,57.8859,57.894,35300.0
2007-10-23 13:00:00,71.71,71.95,71.67,71.81,26100.0,57.8859,58.0796,57.8536,57.9666,26100.0
2007-10-23 13:30:00,71.82,71.94,71.76,71.84,51000.0,57.9747,58.0715,57.9262,57.9908,51000.0
2007-10-23 14:00:00,71.83,72.0,71.8,71.81,64800.0,57.9827,58.12,57.9585,57.9666,64800.0
2007-10-23 14:30:00,71.82,71.84,71.44,71.58,110100.0,57.9747,57.9908,57.6679,57.7809,110100.0
2007-10-23 15:00:00,71.56,71.68,71.27,71.47,84600.0,57.7648,57.8617,57.5307,57.6921,84600.0
2007-10-23 15:30:00,71.47,71.73,71.46,71.73,187700.0,57.6921,57.902,57.6841,57.902,187700.0
2007-10-24 09:30:00,71.13,71.5,71.05,71.24,60700.0,57.4177,57.7164,57.3531,57.5065,60700.0
2007-10-24 10:00:00,71.23,71.36,71.05,71.24,69300.0,57.4984,57.6034,57.3531,57.5065,69300.0
2007-10-24 10:30:00,71.23,71.4,71.0,71.08,65100.0,57.4984,57.6356,57.3128,57.3773,65100.0
2007-10-24 11:00:00,71.08,71.19,70.78,70.95,57900.0,57.3773,57.4661,57.1352,57.2724,57900.0
2007-10-24 11:30:00,70.95,71.0,70.8,70.8,38900.0,57.2724,57.3128,57.1513,57.1513,38900.0
2007-10-24 12:00:00,70.8,70.99,70.72,70.87,44500.0,57.1513,57.3047,57.0867,57.2078,44500.0
2007-10-24 12:30:00,70.84,70.95,70.7,70.72,41200.0,57.1836,57.2724,57.0706,57.0867,41200.0
2007-10-24 13:00:00,70.73,70.9,70.64,70.7,36100.0,57.0948,57.232,57.0222,57.0706,36100.0
2007-10-24 13:30:00,70.74,70.77,70.5,70.65,50900.0,57.1029,57.1271,56.9091,57.0302,50900.0
2007-10-24 14:00:00,70.67,71.03,70.45,70.91,66500.0,57.0464,57.337,56.8688,57.2401,66500.0
2007-10-24 14:30:00,70.97,71.22,70.78,71.18,73000.0,57.2885,57.4903,57.1352,57.4581,73000.0
2007-10-24 15:00:00,71.16,71.73,71.09,71.67,79800.0,57.4419,57.902,57.3854,57.8536,79800.0
2007-10-24 15:30:00,71.69,71.73,70.98,71.56,206300.0,57.8697,57.902,57.2966,57.7648,206300.0
2007-10-25 09:30:00,70.32,71.0,69.85,70.31,357700.0,56.7638,57.3128,56.3844,56.7558,357700.0
2007-10-25 10:00:00,70.31,70.49,69.15,69.28,394100.0,56.7558,56.9011,55.8194,55.9243,394100.0
2007-10-25 10:30:00,69.29,70.46,69.18,70.39,378100.0,55.9324,56.8769,55.8436,56.8203,378100.0
2007-10-25 11:00:00,70.36,70.56,69.92,70.47,209100.0,56.7961,56.9576,56.441,56.8849,209100.0
2007-10-25 11:30:00,70.5,71.02,70.5,70.58,180700.0,56.9091,57.3289,56.9091,56.9737,180700.0
2007-10-25 12:00:00,70.59,70.9,70.5,70.84,159900.0,56.9818,57.232,56.9091,57.1836,159900.0
2007-10-25 12:30:00,70.84,70.84,70.38,70.51,91300.0,57.1836,57.1836,56.8123,56.9172,91300.0
2007-10-25 13:00:00,70.51,70.51,70.12,70.28,108400.0,56.9172,56.9172,56.6024,56.7316,108400.0
2007-10-25 13:30:00,70.31,70.41,70.19,70.21,125500.0,56.7558,56.8365,56.6589,56.675,125500.0
2007-10-25 14:00:00,70.21,70.41,70.04,70.15,129800.0,56.675,56.8365,56.5378,56.6266,129800.0
2007-10-25 14:30:00,70.17,70.47,69.95,70.47,202200.0,56.6428,56.8849,56.4652,56.8849,202200.0
2007-10-25 15:00:00,70.46,70.47,70.25,70.36,135400.0,56.8769,56.8849,56.7073,56.7961,135400.0
2007-10-25 15:30:00,70.35,70.86,70.29,70.63,413200.0,56.7881,57.1997,56.7396,57.0141,413200.0
2007-10-26 09:30:00,71.4,71.46,71.16,71.21,108800.0,57.6356,57.6841,57.4419,57.4823,108800.0
2007-10-26 10:00:00,71.17,71.33,71.02,71.31,61700.0,57.45,57.5791,57.3289,57.563,61700.0
2007-10-26 10:30:00,71.31,71.34,71.11,71.26,58400.0,57.563,57.5872,57.4015,57.5226,58400.0
2007-10-26 11:00:00,71.29,71.41,71.17,71.33,57000.0,57.5468,57.6437,57.45,57.5791,57000.0
2007-10-26 11:30:00,71.32,71.34,71.17,71.17,37600.0,57.5711,57.5872,57.45,57.45,37600.0
2007-10-26 12:00:00,71.18,71.3,71.01,71.3,46600.0,57.4581,57.5549,57.3208,57.5549,46600.0
2007-10-26 12:30:00,71.3,71.31,71.17,71.29,61400.0,57.5549,57.563,57.45,57.5468,61400.0
2007-10-26 13:00:00,71.29,71.4,71.21,71.38,62700.0,57.5468,57.6356,57.4823,57.6195,62700.0
2007-10-26 13:30:00,71.35,71.36,71.16,71.28,55800.0,57.5953,57.6034,57.4419,57.5388,55800.0
2007-10-26 14:00:00,71.27,71.39,71.17,71.18,113400.0,57.5307,57.6276,57.45,57.4581,113400.0
2007-10-26 14:30:00,71.19,71.3,71.05,71.21,75900.0,57.4661,57.5549,57.3531,57.4823,75900.0
2007-10-26 15:00:00,71.21,71.22,70.99,71.02,136500.0,57.4823,57.4903,57.3047,57.3289,136500.0
2007-10-26 15:30:00,71.03,71.1,70.78,70.98,195900.0,57.337,57.3935,57.1352,57.2966,195900.0
2007-10-29 09:30:00,71.5,71.85,71.21,71.61,90400.0,57.7164,57.9989,57.4823,57.8052,90400.0
2007-10-29 10:00:00,71.61,71.64,71.22,71.48,47900.0,57.8052,57.8294,57.4903,57.7002,47900.0
2007-10-29 10:30:00,71.49,71.6,71.36,71.58,45500.0,57.7083,57.7971,57.6034,57.7809,45500.0
2007-10-29 11:00:00,71.57,71.93,71.52,71.93,68300.0,57.7729,58.0635,57.7325,58.0635,68300.0
2007-10-29 11:30:00,71.94,72.01,71.7,71.71,62000.0,58.0715,58.128,57.8778,57.8859,62000.0
2007-10-29 12:00:00,71.73,71.84,71.54,71.59,98500.0,57.902,57.9908,57.7487,57.789,98500.0
2007-10-29 12:30:00,71.59,71.66,71.54,71.61,26700.0,57.789,57.8455,57.7487,57.8052,26700.0
2007-10-29 13:00:00,71.61,71.71,71.46,71.47,30800.0,57.8052,57.8859,57.6841,57.6921,30800.0
2007-10-29 13:30:00,71.48,71.55,71.42,71.52,35300.0,57.7002,57.7567,57.6518,57.7325,35300.0
2007-10-29 14:00:00,71.54,71.55,71.18,71.22,64100.0,57.7487,57.7567,57.4581,57.4903,64100.0
2007-10-29 14:30:00,71.24,71.32,71.03,71.32,61200.0,57.5065,57.5711,57.337,57.5711,61200.0
2007-10-29 15:00:00,71.32,71.53,71.31,71.51,45400.0,57.5711,57.7406,57.563,57.7244,45400.0
2007-10-29 15:30:00,71.53,71.56,71.21,71.36,115400.0,57.7406,57.7648,57.4823,57.6034,115400.0
2007-10-30 09:30:00,71.12,71.27,70.77,71.0,38800.0,57.4096,57.5307,57.1271,57.3128,38800.0
2007-10-30 10:00:00,70.94,71.19,70.76,71.19,39500.0,57.2643,57.4661,57.119,57.4661,39500.0
2007-10-30 10:30:00,71.2,71.54,71.16,71.32,78200.0,57.4742,57.7487,57.4419,57.5711,78200.0
2007-10-30 11:00:00,71.27,71.37,71.18,71.2,93100.0,57.5307,57.6114,57.4581,57.4742,93100.0
2007-10-30 11:30:00,71.2,71.33,71.18,71.33,56200.0,57.4742,57.5791,57.4581,57.5791,56200.0
2007-10-30 12:00:00,71.33,71.44,71.29,71.4,26200.0,57.5791,57.6679,57.5468,57.6356,26200.0
2007-10-30 12:30:00,71.4,71.52,71.4,71.52,33300.0,57.6356,57.7325,57.6356,57.7325,33300.0
2007-10-30 13:00:00,71.51,71.64,71.45,71.49,42100.0,57.7244,57.8294,57.676,57.7083,42100.0
2007-10-30 13:30:00,71.47,71.63,71.29,71.51,33600.0,57.6921,57.8213,57.5468,57.7244,33600.0
2007-10-30 14:00:00,71.5,71.5,71.17,71.23,46200.0,57.7164,57.7164,57.45,57.4984,46200.0
2007-10-30 14:30:00,71.25,71.28,71.2,71.23,29500.0,57.5146,57.5388,57.4742,57.4984,29500.0
2007-10-30 15:00:00,71.21,71.32,71.16,71.21,43200.0,57.4823,57.5711,57.4419,57.4823,43200.0
2007-10-30 15:30:00,71.22,71.26,70.8,70.98,121100.0,57.4903,57.5226,57.1513,57.2966,121100.0
2007-10-31 09:30:00,70.98,71.41,70.41,70.73,127200.0,57.2966,57.6437,56.8365,57.0948,127200.0
2007-10-31 10:00:00,70.7,70.75,70.45,70.48,46800.0,57.0706,57.1109,56.8688,56.893,46800.0
2007-10-31 10:30:00,70.47,70.78,70.36,70.64,52800.0,56.8849,57.1352,56.7961,57.0222,52800.0
2007-10-31 11:00:00,70.64,71.22,70.64,71.01,66300.0,57.0222,57.4903,57.0222,57.3208,66300.0
2007-10-31 11:30:00,71.01,71.15,70.95,71.11,31200.0,57.3208,57.4338,57.2724,57.4015,31200.0
2007-10-31 12:00:00,71.14,71.25,71.11,71.15,34900.0,57.4258,57.5146,57.4015,57.4338,34900.0
2007-10-31 12:30:00,71.15,71.17,70.95,71.01,21800.0,57.4338,57.45,57.2724,57.3208,21800.0
2007-10-31 13:00:00,71.01,71.02,70.81,70.81,100300.0,57.3208,57.3289,57.1594,57.1594,100300.0
2007-10-31 13:30:00,70.82,70.89,70.67,70.78,50300.0,57.1675,57.224,57.0464,57.1352,50300.0
2007-10-31 14:00:00,70.79,70.99,70.32,70.68,122700.0,57.1432,57.3047,56.7638,57.0544,122700.0
2007-10-31 14:30:00,70.67,71.01,70.63,70.99,142800.0,57.0464,57.3208,57.0141,57.3047,142800.0
2007-10-31 15:00:00,70.99,71.02,70.8,70.93,110200.0,57.3047,57.3289,57.1513,57.2562,110200.0
2007-10-31 15:30:00,70.9,71.0,70.76,70.98,192800.0,57.232,57.3128,57.119,57.2966,192800.0
2007-11-01 09:30:00,71.02,71.02,70.05,70.1,113200.0,57.3289,57.3289,56.5459,56.5863,113200.0
2007-11-01 10:00:00,70.12,70.49,69.9,70.22,121200.0,56.6024,56.9011,56.4248,56.6831,121200.0
2007-11-01 10:30:00,70.23,70.29,70.06,70.17,63400.0,56.6912,56.7396,56.554,56.6428,63400.0
2007-11-01 11:00:00,70.17,70.46,70.05,70.45,68200.0,56.6428,56.8769,56.5459,56.8688,68200.0
2007-11-01 11:30:00,70.45,70.49,70.14,70.47,46700.0,56.8688,56.9011,56.6185,56.8849,46700.0
2007-11-01 12:00:00,70.49,70.65,70.44,70.54,54800.0,56.9011,57.0302,56.8607,56.9414,54800.0
2007-11-01 12:30:00,70.54,70.6,70.31,70.44,62800.0,56.9414,56.9899,56.7558,56.8607,62800.0
2007-11-01 13:00:00,70.44,70.55,70.3,70.33,49400.0,56.8607,56.9495,56.7477,56.7719,49400.0
2007-11-01 13:30:00,70.31,70.39,70.14,70.19,38100.0,56.7558,56.8203,56.6185,56.6589,38100.0
2007-11-01 14:00:00,70.16,70.32,70.01,70.01,98300.0,56.6347,56.7638,56.5136,56.5136,98300.0
2007-11-01 14:30:00,70.04,70.36,70.04,70.22,52600.0,56.5378,56.7961,56.5378,56.6831,52600.0
2007-11-01 15:00:00,70.2,70.23,69.84,69.84,138800.0,56.667,56.6912,56.3764,56.3764,138800.0
2007-11-01 15:30:00,69.85,69.99,69.49,69.53,233200.0,56.3844,56.4975,56.0938,56.1261,233200.0
2007-11-02 09:30:00,72.93,72.93,69.51,69.75,111500.0,58.8707,58.8707,56.11,56.3037,111500.0
2007-11-02 10:00:00,69.73,69.9,69.5,69.9,74300.0,56.2876,56.4248,56.1019,56.4248,74300.0
2007-11-02 10:30:00,69.84,69.99,69.51,69.97,58900.0,56.3764,56.4975,56.11,56.4813,58900.0
2007-11-02 11:00:00,69.95,70.08,69.67,69.67,79200.0,56.4652,56.5701,56.2391,56.2391,79200.0
2007-11-02 11:30:00,69.66,69.96,69.62,69.9,32700.0,56.2311,56.4732,56.1988,56.4248,32700.0
2007-11-02 12:00:00,69.9,69.98,69.75,69.94,25400.0,56.4248,56.4894,56.3037,56.4571,25400.0
2007-11-02 12:30:00,69.95,70.06,69.79,69.81,36200.0,56.4652,56.554,56.336,56.3522,36200.0
2007-11-02 13:00:00,69.83,69.94,69.55,69.56,36300.0,56.3683,56.4571,56.1423,56.1504,36300.0
2007-11-02 13:30:00,69.58,69.6,69.41,69.53,101200.0,56.1665,56.1826,56.0293,56.1261,101200.0
2007-11-02 14:00:00,69.53,69.53,69.21,69.34,155600.0,56.1261,56.1261,55.8678,55.9728,155600.0
2007-11-02 14:30:00,69.35,69.38,68.95,68.99,85500.0,55.9808,56.0051,55.6579,55.6902,85500.0
2007-11-02 15:00:00,68.95,69.27,68.95,69.22,122300.0,55.6579,55.9163,55.6579,55.8759,122300.0
2007-11-02 15:30:00,69.24,69.7,69.2,69.51,171500.0,55.892,56.2634,55.8598,56.11,171500.0
2007-11-05 09:30:00,68.88,69.49,68.88,69.36,124000.0,55.6014,56.0938,55.6014,55.9889,124000.0
2007-11-05 10:00:00,69.4,69.45,69.25,69.26,56500.0,56.0212,56.0616,55.9001,55.9082,56500.0
2007-11-05 10:30:00,69.25,69.49,69.25,69.39,40900.0,55.9001,56.0938,55.9001,56.0131,40900.0
2007-11-05 11:00:00,69.37,69.45,69.17,69.43,43800.0,55.997,56.0616,55.8355,56.0454,43800.0
2007-11-05 11:30:00,69.45,69.76,69.39,69.58,50800.0,56.0616,56.3118,56.0131,56.1665,50800.0
2007-11-05 12:00:00,69.59,69.67,69.5,69.67,55300.0,56.1746,56.2391,56.1019,56.2391,55300.0
2007-11-05 12:30:00,69.66,69.67,69.48,69.58,44800.0,56.2311,56.2391,56.0858,56.1665,44800.0
2007-11-05 13:00:00,69.58,69.6,69.25,69.34,43200.0,56.1665,56.1826,55.9001,55.9728,43200.0
2007-11-05 13:30:00,69.35,69.47,69.14,69.29,28900.0,55.9808,56.0777,55.8113,55.9324,28900.0
2007-11-05 14:00:00,69.29,69.51,69.22,69.42,71700.0,55.9324,56.11,55.8759,56.0373,71700.0
2007-11-05 14:30:00,69.42,69.73,69.32,69.71,56000.0,56.0373,56.2876,55.9566,56.2714,56000.0
2007-11-05 15:00:00,69.71,70.02,69.68,69.83,157900.0,56.2714,56.5217,56.2472,56.3683,157900.0
2007-11-05 15:30:00,69.83,70.01,69.7,69.74,128300.0,56.3683,56.5136,56.2634,56.2957,128300.0
2007-11-06 09:30:00,69.69,70.1,69.56,69.64,177100.0,56.2553,56.5863,56.1504,56.2149,177100.0
2007-11-06 10:00:00,69.6,69.63,69.17,69.28,59700.0,56.1826,56.2069,55.8355,55.9243,59700.0
2007-11-06 10:30:00,69.27,69.48,69.27,69.45,54300.0,55.9163,56.0858,55.9163,56.0616,54300.0
2007-11-06 11:00:00,69.47,69.52,69.38,69.49,22600.0,56.0777,56.1181,56.0051,56.0938,22600.0
2007-11-06 11:30:00,69.52,69.74,69.36,69.66,39400.0,56.1181,56.2957,55.9889,56.2311,39400.0
2007-11-06 12:00:00,69.65,69.87,69.51,69.8,56800.0,56.223,56.4006,56.11,56.3441,56800.0
2007-11-06 12:30:00,69.78,69.9,69.58,69.89,58300.0,56.3279,56.4248,56.1665,56.4167,58300.0
2007-11-06 13:00:00,69.89,69.9,69.63,69.67,35400.0,56.4167,56.4248,56.2069,56.2391,35400.0
2007-11-06 13:30:00,69.65,69.9,69.63,69.64,57400.0,56.223,56.4248,56.2069,56.2149,57400.0
2007-11-06 14:00:00,69.63,69.72,69.56,69.56,45600.0,56.2069,56.2795,56.1504,56.1504,45600.0
2007-11-06 14:30:00,69.53,69.85,69.51,69.76,57900.0,56.1261,56.3844,56.11,56.3118,57900.0
2007-11-06 15:00:00,69.8,69.9,69.71,69.89,67300.0,56.3441,56.4248,56.2714,56.4167,67300.0
2007-11-06 15:30:00,69.91,70.05,69.83,70.03,150500.0,56.4329,56.5459,56.3683,56.5297,150500.0
2007-11-07 09:30:00,69.0,69.35,69.0,69.11,82100.0,55.6983,55.9808,55.6983,55.7871,82100.0
2007-11-07 10:00:00,69.12,69.25,69.03,69.16,82600.0,55.7952,55.9001,55.7225,55.8275,82600.0
2007-11-07 10:30:00,69.16,69.19,68.84,68.88,85200.0,55.8275,55.8517,55.5692,55.6014,85200.0
2007-11-07 11:00:00,68.86,69.27,68.86,69.2,78100.0,55.5853,55.9163,55.5853,55.8598,78100.0
2007-11-07 11:30:00,69.23,69.23,68.98,69.08,58100.0,55.884,55.884,55.6822,55.7629,58100.0
2007-11-07 12:00:00,69.05,69.14,68.76,69.07,98000.0,55.7387,55.8113,55.5046,55.7548,98000.0
2007-11-07 12:30:00,69.08,69.14,68.84,68.97,34800.0,55.7629,55.8113,55.5692,55.6741,34800.0
2007-11-07 13:00:00,68.97,69.0,68.55,68.74,81300.0,55.6741,55.6983,55.3351,55.4884,81300.0
2007-11-07 13:30:00,68.69,69.05,68.65,68.84,54500.0,55.4481,55.7387,55.4158,55.5692,54500.0
2007-11-07 14:00:00,68.83,68.94,68.72,68.8,55200.0,55.5611,55.6499,55.4723,55.5369,55200.0
2007-11-07 14:30:00,68.79,68.81,68.42,68.45,94500.0,55.5288,55.5449,55.2301,55.2543,94500.0
2007-11-07 15:00:00,68.46,68.67,68.3,68.32,131600.0,55.2624,55.4319,55.1333,55.1494,131600.0
2007-11-07 15:30:00,68.33,68.43,67.61,67.64,442200.0,55.1575,55.2382,54.5763,54.6005,442200.0
2007-11-08 09:30:00,67.71,68.27,67.71,67.9,233200.0,54.657,55.109,54.657,54.8104,233200.0
2007-11-08 10:00:00,67.9,68.1,67.8,67.92,405000.0,54.8104,54.9718,54.7296,54.8265,405000.0
2007-11-08 10:30:00,67.94,67.98,67.83,67.88,92900.0,54.8427,54.8749,54.7539,54.7942,92900.0
2007-11-08 11:00:00,67.9,68.05,67.79,67.9,148900.0,54.8104,54.9314,54.7216,54.8104,148900.0
2007-11-08 11:30:00,67.92,68.0,67.8,67.97,85400.0,54.8265,54.8911,54.7296,54.8669,85400.0
2007-11-08 12:00:00,67.92,68.32,67.83,68.22,134000.0,54.8265,55.1494,54.7539,55.0687,134000.0
2007-11-08 12:30:00,68.2,68.34,67.87,68.0,51200.0,55.0525,55.1655,54.7861,54.8911,51200.0
2007-11-08 13:00:00,67.92,68.14,67.8,67.87,68600.0,54.8265,55.0041,54.7296,54.7861,68600.0
2007-11-08 13:30:00,67.87,67.96,67.72,67.92,69700.0,54.7861,54.8588,54.6651,54.8265,69700.0
2007-11-08 14:00:00,67.88,67.98,67.71,67.89,54000.0,54.7942,54.8749,54.657,54.8023,54000.0
2007-11-08 14:30:00,67.9,68.26,67.85,68.25,84900.0,54.8104,55.101,54.77,55.0929,84900.0
2007-11-08 15:00:00,68.28,68.58,68.05,68.43,96200.0,55.1171,55.3593,54.9314,55.2382,96200.0
2007-11-08 15:30:00,68.42,68.75,68.26,68.57,165000.0,55.2301,55.4965,55.101,55.3512,165000.0
2007-11-09 09:30:00,67.93,69.03,67.93,68.95,117400.0,54.8346,55.7225,54.8346,55.6579,117400.0
2007-11-09 10:00:00,68.95,69.38,68.8,69.33,119200.0,55.6579,56.0051,55.5369,55.9647,119200.0
2007-11-09 10:30:00,69.37,69.64,69.31,69.56,132100.0,55.997,56.2149,55.9485,56.1504,132100.0
2007-11-09 11:00:00,69.56,69.69,69.37,69.56,135400.0,56.1504,56.2553,55.997,56.1504,135400.0
2007-11-09 11:30:00,69.58,70.03,69.58,70.0,92700.0,56.1665,56.5297,56.1665,56.5055,92700.0
2007-11-09 12:00:00,70.0,70.03,69.87,69.99,112500.0,56.5055,56.5297,56.4006,56.4975,112500.0
2007-11-09 12:30:00,70.0,70.1,69.88,69.99,79200.0,56.5055,56.5863,56.4087,56.4975,79200.0
2007-11-09 13:00:00,70.01,70.09,69.97,70.02,67000.0,56.5136,56.5782,56.4813,56.5217,67000.0
2007-11-09 13:30:00,70.02,70.09,69.97,70.05,58200.0,56.5217,56.5782,56.4813,56.5459,58200.0
2007-11-09 14:00:00,70.05,70.33,70.03,70.3,108900.0,56.5459,56.7719,56.5297,56.7477,108900.0
2007-11-09 14:30:00,70.3,70.35,70.2,70.28,97500.0,56.7477,56.7881,56.667,56.7316,97500.0
2007-11-09 15:00:00,70.28,70.53,70.23,70.46,148600.0,56.7316,56.9334,56.6912,56.8769,148600.0
2007-11-09 15:30:00,70.45,70.48,69.84,69.96,270600.0,56.8688,56.893,56.3764,56.4732,270600.0
2007-11-12 09:30:00,70.0,70.24,69.57,70.09,96500.0,56.5055,56.6993,56.1584,56.5782,96500.0
2007-11-12 10:00:00,70.05,70.44,70.02,70.37,117800.0,56.5459,56.8607,56.5217,56.8042,117800.0
2007-11-12 10:30:00,70.37,70.46,70.23,70.33,79900.0,56.8042,56.8769,56.6912,56.7719,79900.0
2007-11-12 11:00:00,70.33,70.39,70.23,70.31,40700.0,56.7719,56.8203,56.6912,56.7558,40700.0
2007-11-12 11:30:00,70.34,70.35,70.19,70.24,47800.0,56.78,56.7881,56.6589,56.6993,47800.0
2007-11-12 12:00:00,70.23,70.4,70.23,70.39,68700.0,56.6912,56.8284,56.6912,56.8203,68700.0
2007-11-12 12:30:00,70.38,70.44,70.24,70.29,35200.0,56.8123,56.8607,56.6993,56.7396,35200.0
2007-11-12 13:00:00,70.29,70.42,70.2,70.38,65100.0,56.7396,56.8446,56.667,56.8123,65100.0
2007-11-12 13:30:00,70.36,70.39,70.2,70.3,82700.0,56.7961,56.8203,56.667,56.7477,82700.0
2007-11-12 14:00:00,70.26,70.42,70.23,70.35,111400.0,56.7154,56.8446,56.6912,56.7881,111400.0
2007-11-12 14:30:00,70.35,70.44,70.25,70.37,201000.0,56.7881,56.8607,56.7073,56.8042,201000.0
2007-11-12 15:00:00,70.36,70.37,70.02,70.08,271700.0,56.7961,56.8042,56.5217,56.5701,271700.0
2007-11-12 15:30:00,70.08,70.18,69.97,69.99,316700.0,56.5701,56.6508,56.4813,56.4975,316700.0
2007-11-13 09:30:00,70.78,70.78,69.33,69.96,83900.0,57.1352,57.1352,55.9647,56.4732,83900.0
2007-11-13 10:00:00,69.95,70.25,69.95,70.18,81700.0,56.4652,56.7073,56.4652,56.6508,81700.0
2007-11-13 10:30:00,70.2,70.43,70.13,70.26,81800.0,56.667,56.8526,56.6105,56.7154,81800.0
2007-11-13 11:00:00,70.3,70.43,70.19,70.35,53500.0,56.7477,56.8526,56.6589,56.7881,53500.0
2007-11-13 11:30:00,70.35,70.36,70.09,70.19,55500.0,56.7881,56.7961,56.5782,56.6589,55500.0
2007-11-13 12:00:00,70.16,70.42,70.14,70.29,93000.0,56.6347,56.8446,56.6185,56.7396,93000.0
2007-11-13 12:30:00,70.28,70.39,70.22,70.25,82300.0,56.7316,56.8203,56.6831,56.7073,82300.0
2007-11-13 13:00:00,70.25,70.46,70.2,70.43,99100.0,56.7073,56.8769,56.667,56.8526,99100.0
2007-11-13 13:30:00,70.42,70.51,70.28,70.28,107200.0,56.8446,56.9172,56.7316,56.7316,107200.0
2007-11-13 14:00:00,70.28,70.41,70.1,70.19,129000.0,56.7316,56.8365,56.5863,56.6589,129000.0
2007-11-13 14:30:00,70.2,70.32,70.17,70.27,102900.0,56.667,56.7638,56.6428,56.7235,102900.0
2007-11-13 15:00:00,70.27,70.56,70.26,70.28,106800.0,56.7235,56.9576,56.7154,56.7316,106800.0
2007-11-13 15:30:00,70.3,70.95,70.28,70.87,215300.0,56.7477,57.2724,56.7316,57.2078,215300.0
2007-11-14 09:30:00,71.0,71.0,70.77,70.98,103800.0,57.3128,57.3128,57.1271,57.2966,103800.0
2007-11-14 10:00:00,70.97,71.03,70.82,71.03,134200.0,57.2885,57.337,57.1675,57.337,134200.0
2007-11-14 10:30:00,71.05,71.2,70.95,71.11,76200.0,57.3531,57.4742,57.2724,57.4015,76200.0
2007-11-14 11:00:00,71.1,71.2,70.96,71.0,124400.0,57.3935,57.4742,57.2805,57.3128,124400.0
2007-11-14 11:30:00,71.01,71.17,70.95,71.04,112200.0,57.3208,57.45,57.2724,57.345,112200.0
2007-11-14 12:00:00,71.04,71.15,70.97,71.07,85900.0,57.345,57.4338,57.2885,57.3693,85900.0
2007-11-14 12:30:00,71.07,71.1,70.94,70.94,32100.0,57.3693,57.3935,57.2643,57.2643,32100.0
2007-11-14 13:00:00,70.94,71.35,70.94,71.3,76000.0,57.2643,57.5953,57.2643,57.5549,76000.0
2007-11-14 13:30:00,71.28,71.32,71.17,71.17,28100.0,57.5388,57.5711,57.45,57.45,28100.0
2007-11-14 14:00:00,71.14,71.42,71.0,71.38,57900.0,57.4258,57.6518,57.3128,57.6195,57900.0
2007-11-14 14:30:00,71.34,71.46,71.26,71.34,44700.0,57.5872,57.6841,57.5226,57.5872,44700.0
2007-11-14 15:00:00,71.35,71.5,71.19,71.32,111700.0,57.5953,57.7164,57.4661,57.5711,111700.0
2007-11-14 15:30:00,71.31,71.31,70.72,70.77,255100.0,57.563,57.563,57.0867,57.1271,255100.0
2007-11-15 09:30:00,70.45,71.26,70.45,71.13,75700.0,56.8688,57.5226,56.8688,57.4177,75700.0
2007-11-15 10:00:00,71.13,71.42,70.98,71.15,64000.0,57.4177,57.6518,57.2966,57.4338,64000.0
2007-11-15 10:30:00,71.1,71.28,70.97,71.06,59800.0,57.3935,57.5388,57.2885,57.3612,59800.0
2007-11-15 11:00:00,71.05,71.12,70.97,71.0,38500.0,57.3531,57.4096,57.2885,57.3128,38500.0
2007-11-15 11:30:00,71.0,71.25,70.96,71.19,51700.0,57.3128,57.5146,57.2805,57.4661,51700.0
2007-11-15 12:00:00,71.24,71.6,71.2,71.48,81400.0,57.5065,57.7971,57.4742,57.7002,81400.0
2007-11-15 12:30:00,71.49,71.57,71.4,71.53,54100.0,57.7083,57.7729,57.6356,57.7406,54100.0
2007-11-15 13:00:00,71.53,71.64,71.45,71.57,49500.0,57.7406,57.8294,57.676,57.7729,49500.0
2007-11-15 13:30:00,71.55,71.69,71.38,71.46,42100.0,57.7567,57.8697,57.6195,57.6841,42100.0
2007-11-15 14:00:00,71.44,71.5,71.27,71.29,107800.0,57.6679,57.7164,57.5307,57.5468,107800.0
2007-11-15 14:30:00,71.27,71.3,70.97,71.0,85100.0,57.5307,57.5549,57.2885,57.3128,85100.0
2007-11-15 15:00:00,71.01,71.08,70.8,70.99,75400.0,57.3208,57.3773,57.1513,57.3047,75400.0
2007-11-15 15:30:00,70.99,71.1,70.58,70.87,218000.0,57.3047,57.3935,56.9737,57.2078,218000.0
2007-11-16 09:30:00,71.32,71.55,70.17,70.36,253000.0,57.5711,57.7567,56.6428,56.7961,253000.0
2007-11-16 10:00:00,70.34,70.77,70.32,70.48,76800.0,56.78,57.1271,56.7638,56.893,76800.0
2007-11-16 10:30:00,70.48,70.6,70.25,70.39,179400.0,56.893,56.9899,56.7073,56.8203,179400.0
2007-11-16 11:00:00,70.42,70.68,70.4,70.43,50500.0,56.8446,57.0544,56.8284,56.8526,50500.0
2007-11-16 11:30:00,70.42,70.91,70.28,70.84,57500.0,56.8446,57.2401,56.7316,57.1836,57500.0
2007-11-16 12:00:00,70.84,70.9,70.51,70.52,163100.0,57.1836,57.232,56.9172,56.9253,163100.0
2007-11-16 12:30:00,70.51,70.61,70.32,70.34,84200.0,56.9172,56.9979,56.7638,56.78,84200.0
2007-11-16 13:00:00,70.33,70.45,70.32,70.36,54600.0,56.7719,56.8688,56.7638,56.7961,54600.0
2007-11-16 13:30:00,70.36,70.54,70.24,70.25,139600.0,56.7961,56.9414,56.6993,56.7073,139600.0
2007-11-16 14:00:00,70.27,70.34,69.84,70.21,213100.0,56.7235,56.78,56.3764,56.675,213100.0
2007-11-16 14:30:00,70.19,70.19,69.63,69.81,126700.0,56.6589,56.6589,56.2069,56.3522,126700.0
2007-11-16 15:00:00,69.81,69.89,69.62,69.68,173500.0,56.3522,56.4167,56.1988,56.2472,173500.0
2007-11-16 15:30:00,69.69,70.01,69.62,69.88,361000.0,56.2553,56.5136,56.1988,56.4087,361000.0
2007-11-19 09:30:00,69.29,70.35,69.29,69.99,103900.0,55.9324,56.7881,55.9324,56.4975,103900.0
2007-11-19 10:00:00,69.92,70.33,69.87,70.27,49200.0,56.441,56.7719,56.4006,56.7235,49200.0
2007-11-19 10:30:00,70.29,70.29,70.01,70.2,40700.0,56.7396,56.7396,56.5136,56.667,40700.0
2007-11-19 11:00:00,70.16,70.16,69.86,69.91,56300.0,56.6347,56.6347,56.3925,56.4329,56300.0
2007-11-19 11:30:00,69.92,70.05,69.88,69.89,40300.0,56.441,56.5459,56.4087,56.4167,40300.0
2007-11-19 12:00:00,69.91,70.25,69.87,70.01,59400.0,56.4329,56.7073,56.4006,56.5136,59400.0
2007-11-19 12:30:00,70.0,70.0,69.69,69.84,35400.0,56.5055,56.5055,56.2553,56.3764,35400.0
2007-11-19 13:00:00,69.87,69.94,69.54,69.74,59000.0,56.4006,56.4571,56.1342,56.2957,59000.0
2007-11-19 13:30:00,69.72,69.95,69.71,69.91,46500.0,56.2795,56.4652,56.2714,56.4329,46500.0
2007-11-19 14:00:00,69.91,70.42,69.91,70.22,85400.0,56.4329,56.8446,56.4329,56.6831,85400.0
2007-11-19 14:30:00,70.21,70.5,70.1,70.2,53800.0,56.675,56.9091,56.5863,56.667,53800.0
2007-11-19 15:00:00,70.17,70.38,69.91,70.31,116200.0,56.6428,56.8123,56.4329,56.7558,116200.0
2007-11-19 15:30:00,70.3,70.34,70.04,70.19,194500.0,56.7477,56.78,56.5378,56.6589,194500.0
2007-11-20 09:30:00,70.41,72.26,70.37,72.08,384800.0,56.8365,58.3299,56.8042,58.1846,384800.0
2007-11-20 10:00:00,72.05,72.65,71.98,72.21,190200.0,58.1603,58.6447,58.1038,58.2895,190200.0
2007-11-20 10:30:00,72.25,72.47,72.19,72.37,83100.0,58.3218,58.4994,58.2733,58.4186,83100.0
2007-11-20 11:00:00,72.38,72.43,71.95,72.3,104800.0,58.4267,58.4671,58.0796,58.3621,104800.0
2007-11-20 11:30:00,72.33,72.43,72.17,72.26,112800.0,58.3864,58.4671,58.2572,58.3299,112800.0
2007-11-20 12:00:00,72.23,72.26,71.97,71.97,141300.0,58.3056,58.3299,58.0958,58.0958,141300.0
2007-11-20 12:30:00,71.95,71.97,71.13,71.19,178200.0,58.0796,58.0958,57.4177,57.4661,178200.0
2007-11-20 13:00:00,71.24,71.24,70.88,71.08,85200.0,57.5065,57.5065,57.2159,57.3773,85200.0
2007-11-20 13:30:00,71.07,71.21,70.95,71.1,68000.0,57.3693,57.4823,57.2724,57.3935,68000.0
2007-11-20 14:00:00,71.1,71.56,70.98,71.25,116900.0,57.3935,57.7648,57.2966,57.5146,116900.0
2007-11-20 14:30:00,71.25,71.44,71.09,71.24,104800.0,57.5146,57.6679,57.3854,57.5065,104800.0
2007-11-20 15:00:00,71.26,71.5,70.9,71.31,173100.0,57.5226,57.7164,57.232,57.563,173100.0
2007-11-20 15:30:00,71.34,71.94,71.34,71.78,352400.0,57.5872,58.0715,57.5872,57.9424,352400.0
2007-11-21 09:30:00,71.14,71.92,71.14,71.81,114800.0,57.4258,58.0554,57.4258,57.9666,114800.0
2007-11-21 10:00:00,71.81,72.05,71.62,71.9,274600.0,57.9666,58.1603,57.8132,58.0393,274600.0
2007-11-21 10:30:00,71.9,71.9,71.39,71.47,112800.0,58.0393,58.0393,57.6276,57.6921,112800.0
2007-11-21 11:00:00,71.46,71.46,71.1,71.17,100200.0,57.6841,57.6841,57.3935,57.45,100200.0
2007-11-21 11:30:00,71.17,71.17,70.74,70.8,83100.0,57.45,57.45,57.1029,57.1513,83100.0
2007-11-21 12:00:00,70.78,71.06,70.69,70.78,64300.0,57.1352,57.3612,57.0625,57.1352,64300.0
2007-11-21 12:30:00,70.78,70.98,70.66,70.8,61600.0,57.1352,57.2966,57.0383,57.1513,61600.0
2007-11-21 13:00:00,70.78,70.99,70.55,70.6,95500.0,57.1352,57.3047,56.9495,56.9899,95500.0
2007-11-21 13:30:00,70.63,70.82,70.5,70.72,47500.0,57.0141,57.1675,56.9091,57.0867,47500.0
2007-11-21 14:00:00,70.72,70.81,70.61,70.71,68200.0,57.0867,57.1594,56.9979,57.0787,68200.0
2007-11-21 14:30:00,70.71,70.87,70.53,70.79,101300.0,57.0787,57.2078,56.9334,57.1432,101300.0
2007-11-21 15:00:00,70.83,70.9,70.55,70.73,78900.0,57.1755,57.232,56.9495,57.0948,78900.0
2007-11-21 15:30:00,70.72,70.73,70.23,70.28,206800.0,57.0867,57.0948,56.6912,56.7316,206800.0
2007-11-23 09:30:00,70.6,70.87,70.18,70.19,59700.0,56.9899,57.2078,56.6508,56.6589,59700.0
2007-11-23 10:00:00,70.19,70.32,70.03,70.1,60800.0,56.6589,56.7638,56.5297,56.5863,60800.0
2007-11-23 10:30:00,70.1,70.24,70.1,70.21,44200.0,56.5863,56.6993,56.5863,56.675,44200.0
2007-11-23 11:00:00,70.2,70.21,70.03,70.09,52500.0,56.667,56.675,56.5297,56.5782,52500.0
2007-11-23 11:30:00,70.09,70.26,70.09,70.23,55800.0,56.5782,56.7154,56.5782,56.6912,55800.0
2007-11-23 12:00:00,70.2,70.52,70.2,70.52,36900.0,56.667,56.9253,56.667,56.9253,36900.0
2007-11-23 12:30:00,70.52,70.65,70.28,70.58,114300.0,56.9253,57.0302,56.7316,56.9737,114300.0
2007-11-26 09:30:00,70.78,71.21,70.0,71.11,102400.0,57.1352,57.4823,56.5055,57.4015,102400.0
2007-11-26 10:00:00,71.13,71.17,70.65,70.72,46700.0,57.4177,57.45,57.0302,57.0867,46700.0
2007-11-26 10:30:00,70.72,70.85,70.39,70.45,51900.0,57.0867,57.1917,56.8203,56.8688,51900.0
2007-11-26 11:00:00,70.46,70.69,70.44,70.64,52500.0,56.8769,57.0625,56.8607,57.0222,52500.0
2007-11-26 11:30:00,70.63,70.87,70.6,70.72,33600.0,57.0141,57.2078,56.9899,57.0867,33600.0
2007-11-26 12:00:00,70.71,70.92,70.71,70.92,21900.0,57.0787,57.2482,57.0787,57.2482,21900.0
2007-11-26 12:30:00,70.94,71.16,70.93,71.02,39500.0,57.2643,57.4419,57.2562,57.3289,39500.0
2007-11-26 13:00:00,71.0,71.11,70.85,70.87,31400.0,57.3128,57.4015,57.1917,57.2078,31400.0
2007-11-26 13:30:00,70.87,70.96,70.61,70.63,27100.0,57.2078,57.2805,56.9979,57.0141,27100.0
2007-11-26 14:00:00,70.65,70.81,70.61,70.66,35000.0,57.0302,57.1594,56.9979,57.0383,35000.0
2007-11-26 14:30:00,70.66,70.69,70.41,70.47,32800.0,57.0383,57.0625,56.8365,56.8849,32800.0
2007-11-26 15:00:00,70.45,70.47,69.95,69.99,102600.0,56.8688,56.8849,56.4652,56.4975,102600.0
2007-11-26 15:30:00,69.99,70.13,69.57,69.59,128600.0,56.4975,56.6105,56.1584,56.1746,128600.0
2007-11-27 09:30:00,69.94,70.62,69.94,70.57,90700.0,56.4571,57.006,56.4571,56.9656,90700.0
2007-11-27 10:00:00,70.53,70.83,70.43,70.83,60500.0,56.9334,57.1755,56.8526,57.1755,60500.0
2007-11-27 10:30:00,70.83,71.1,70.7,70.86,97600.0,57.1755,57.3935,57.0706,57.1997,97600.0
2007-11-27 11:00:00,70.91,70.95,70.48,70.48,64700.0,57.2401,57.2724,56.893,56.893,64700.0
2007-11-27 11:30:00,70.47,70.77,70.46,70.73,93700.0,56.8849,57.1271,56.8769,57.0948,93700.0
2007-11-27 12:00:00,70.72,71.03,70.72,71.03,78800.0,57.0867,57.337,57.0867,57.337,78800.0
2007-11-27 12:30:00,71.03,71.36,71.03,71.3,86800.0,57.337,57.6034,57.337,57.5549,86800.0
2007-11-27 13:00:00,71.3,71.46,71.2,71.35,54600.0,57.5549,57.6841,57.4742,57.5953,54600.0
2007-11-27 13:30:00,71.35,71.45,71.25,71.28,42300.0,57.5953,57.676,57.5146,57.5388,42300.0
2007-11-27 14:00:00,71.29,71.46,71.11,71.41,49700.0,57.5468,57.6841,57.4015,57.6437,49700.0
2007-11-27 14:30:00,71.41,71.44,71.0,71.14,86700.0,57.6437,57.6679,57.3128,57.4258,86700.0
2007-11-27 15:00:00,71.11,71.33,70.85,70.93,123500.0,57.4015,57.5791,57.1917,57.2562,123500.0
2007-11-27 15:30:00,70.92,71.59,70.85,71.51,208500.0,57.2482,57.789,57.1917,57.7244,208500.0
2007-11-28 09:30:00,71.9,71.93,71.37,71.47,68800.0,58.0393,58.0635,57.6114,57.6921,68800.0
2007-11-28 10:00:00,71.39,71.52,71.05,71.49,56800.0,57.6276,57.7325,57.3531,57.7083,56800.0
2007-11-28 10:30:00,71.49,71.82,71.48,71.6,119800.0,57.7083,57.9747,57.7002,57.7971,119800.0
2007-11-28 11:00:00,71.59,71.99,71.57,71.83,58300.0,57.789,58.1119,57.7729,57.9827,58300.0
2007-11-28 11:30:00,71.82,72.0,71.77,71.95,45100.0,57.9747,58.12,57.9343,58.0796,45100.0
2007-11-28 12:00:00,71.97,72.0,71.72,71.87,37800.0,58.0958,58.12,57.894,58.015,37800.0
2007-11-28 12:30:00,71.87,71.96,71.79,71.91,38600.0,58.015,58.0877,57.9505,58.0473,38600.0
2007-11-28 13:00:00,71.91,72.17,71.88,72.17,41200.0,58.0473,58.2572,58.0231,58.2572,41200.0
2007-11-28 13:30:00,72.18,72.48,72.09,72.42,50000.0,58.2653,58.5074,58.1926,58.459,50000.0
2007-11-28 14:00:00,72.41,72.67,72.41,72.67,58500.0,58.4509,58.6608,58.4509,58.6608,58500.0
2007-11-28 14:30:00,72.66,72.69,72.48,72.67,73000.0,58.6527,58.677,58.5074,58.6608,73000.0
2007-11-28 15:00:00,72.65,72.8,72.53,72.74,71900.0,58.6447,58.7658,58.5478,58.7173,71900.0
2007-11-28 15:30:00,72.74,72.93,72.5,72.88,232200.0,58.7173,58.8707,58.5236,58.8303,232200.0
2007-11-29 09:30:00,72.41,72.7,72.08,72.24,69400.0,58.4509,58.685,58.1846,58.3137,69400.0
2007-11-29 10:00:00,72.22,72.46,71.9,71.9,67700.0,58.2976,58.4913,58.0393,58.0393,67700.0
2007-11-29 10:30:00,71.92,72.26,71.91,72.22,49000.0,58.0554,58.3299,58.0473,58.2976,49000.0
2007-11-29 11:00:00,72.21,72.24,71.75,71.93,49800.0,58.2895,58.3137,57.9182,58.0635,49800.0
2007-11-29 11:30:00,71.99,72.27,71.99,72.27,35000.0,58.1119,58.3379,58.1119,58.3379,35000.0
2007-11-29 12:00:00,72.23,72.49,72.22,72.48,30200.0,58.3056,58.5155,58.2976,58.5074,30200.0
2007-11-29 12:30:00,72.45,72.59,72.29,72.29,30000.0,58.4832,58.5962,58.3541,58.3541,30000.0
2007-11-29 13:00:00,72.32,72.36,72.12,72.15,27300.0,58.3783,58.4106,58.2168,58.2411,27300.0
2007-11-29 13:30:00,72.17,72.28,71.95,72.28,38400.0,58.2572,58.346,58.0796,58.346,38400.0
2007-11-29 14:00:00,72.21,72.46,72.07,72.39,31100.0,58.2895,58.4913,58.1765,58.4348,31100.0
2007-11-29 14:30:00,72.38,72.68,72.31,72.49,65000.0,58.4267,58.6689,58.3702,58.5155,65000.0
2007-11-29 15:00:00,72.53,72.69,72.29,72.45,50600.0,58.5478,58.677,58.3541,58.4832,50600.0
2007-11-29 15:30:00,72.47,72.6,72.19,72.33,92800.0,58.4994,58.6043,58.2733,58.3864,92800.0
2007-11-30 09:30:00,73.0,73.15,72.4,73.02,101400.0,58.9272,59.0483,58.4429,58.9433,101400.0
2007-11-30 10:00:00,73.0,73.23,72.86,72.91,72600.0,58.9272,59.1129,58.8142,58.8545,72600.0
2007-11-30 10:30:00,72.91,73.03,72.49,72.55,75300.0,58.8545,58.9514,58.5155,58.5639,75300.0
2007-11-30 11:00:00,72.54,72.73,72.28,72.72,83200.0,58.5559,58.7092,58.346,58.7012,83200.0
2007-11-30 11:30:00,72.71,72.89,72.61,72.79,54000.0,58.6931,58.8384,58.6124,58.7577,54000.0
2007-11-30 12:00:00,72.78,72.79,72.46,72.66,48800.0,58.7496,58.7577,58.4913,58.6527,48800.0
2007-11-30 12:30:00,72.65,72.71,72.53,72.61,45600.0,58.6447,58.6931,58.5478,58.6124,45600.0
2007-11-30 13:00:00,72.62,72.73,72.58,72.7,73900.0,58.6205,58.7092,58.5882,58.685,73900.0
2007-11-30 13:30:00,72.68,72.77,72.59,72.7,67400.0,58.6689,58.7415,58.5962,58.685,67400.0
2007-11-30 14:00:00,72.7,72.7,72.51,72.58,57300.0,58.685,58.685,58.5317,58.5882,57300.0
2007-11-30 14:30:00,72.58,72.73,72.51,72.53,76100.0,58.5882,58.7092,58.5317,58.5478,76100.0
2007-11-30 15:00:00,72.53,72.53,72.24,72.38,97700.0,58.5478,58.5478,58.3137,58.4267,97700.0
2007-11-30 15:30:00,72.37,72.68,72.29,72.67,172400.0,58.4186,58.6689,58.3541,58.6608,172400.0
2007-12-03 09:30:00,72.03,72.75,72.03,72.64,36000.0,58.1442,58.7254,58.1442,58.6366,36000.0
2007-12-03 10:00:00,72.61,72.63,72.1,72.16,63300.0,58.6124,58.6285,58.2007,58.2491,63300.0
2007-12-03 10:30:00,72.15,73.08,72.15,72.93,83800.0,58.2411,58.9918,58.2411,58.8707,83800.0
2007-12-03 11:00:00,72.95,73.03,72.74,72.85,45000.0,58.8868,58.9514,58.7173,58.8061,45000.0
2007-12-03 11:30:00,72.88,72.89,72.7,72.76,29900.0,58.8303,58.8384,58.685,58.7335,29900.0
2007-12-03 12:00:00,72.73,72.82,72.58,72.82,31800.0,58.7092,58.7819,58.5882,58.7819,31800.0
2007-12-03 12:30:00,72.82,72.91,72.61,72.68,41900.0,58.7819,58.8545,58.6124,58.6689,41900.0
2007-12-03 13:00:00,72.71,72.72,72.51,72.55,43300.0,58.6931,58.7012,58.5317,58.5639,43300.0
2007-12-03 13:30:00,72.55,72.64,72.18,72.25,103100.0,58.5639,58.6366,58.2653,58.3218,103100.0
2007-12-03 14:00:00,72.25,72.46,72.23,72.34,78100.0,58.3218,58.4913,58.3056,58.3944,78100.0
2007-12-03 14:30:00,72.34,72.52,72.29,72.45,63800.0,58.3944,58.5397,58.3541,58.4832,63800.0
2007-12-03 15:00:00,72.44,72.66,72.24,72.63,68300.0,58.4752,58.6527,58.3137,58.6285,68300.0
2007-12-03 15:30:00,72.62,72.72,72.46,72.55,154900.0,58.6205,58.7012,58.4913,58.5639,154900.0
2007-12-04 09:30:00,72.27,72.97,71.7,72.9,72600.0,58.3379,58.903,57.8778,58.8465,72600.0
2007-12-04 10:00:00,72.91,73.35,72.88,73.3,103600.0,58.8545,59.2097,58.8303,59.1694,103600.0
2007-12-04 10:30:00,73.31,73.45,73.15,73.24,65900.0,59.1774,59.2904,59.0483,59.1209,65900.0
2007-12-04 11:00:00,73.24,73.33,73.15,73.22,64500.0,59.1209,59.1936,59.0483,59.1048,64500.0
2007-12-04 11:30:00,73.21,73.25,73.03,73.25,63800.0,59.0967,59.129,58.9514,59.129,63800.0
2007-12-04 12:00:00,73.25,73.4,73.25,73.32,38900.0,59.129,59.2501,59.129,59.1855,38900.0
2007-12-04 12:30:00,73.34,73.4,73.3,73.39,24700.0,59.2017,59.2501,59.1694,59.242,24700.0
2007-12-04 13:00:00,73.38,73.5,73.3,73.32,57000.0,59.2339,59.3308,59.1694,59.1855,57000.0
2007-12-04 13:30:00,73.33,73.34,73.08,73.11,22300.0,59.1936,59.2017,58.9918,59.016,22300.0
2007-12-04 14:00:00,73.12,73.17,73.0,73.09,45700.0,59.0241,59.0644,58.9272,58.9998,45700.0
2007-12-04 14:30:00,73.1,73.31,73.1,73.21,53400.0,59.0079,59.1774,59.0079,59.0967,53400.0
2007-12-04 15:00:00,73.21,73.23,73.0,73.02,97000.0,59.0967,59.1129,58.9272,58.9433,97000.0
2007-12-04 15:30:00,73.01,73.07,72.92,72.96,129600.0,58.9353,58.9837,58.8626,58.8949,129600.0
2007-12-05 09:30:00,73.61,73.66,73.25,73.48,53700.0,59.4196,59.46,59.129,59.3147,53700.0
2007-12-05 10:00:00,73.56,73.7,73.46,73.57,65700.0,59.3792,59.4923,59.2985,59.3873,65700.0
2007-12-05 10:30:00,73.57,73.57,73.24,73.3,96500.0,59.3873,59.3873,59.1209,59.1694,96500.0
2007-12-05 11:00:00,73.3,73.5,73.29,73.44,61100.0,59.1694,59.3308,59.1613,59.2824,61100.0
2007-12-05 11:30:00,73.45,73.5,73.22,73.49,49100.0,59.2904,59.3308,59.1048,59.3227,49100.0
2007-12-05 12:00:00,73.49,73.58,73.26,73.41,43400.0,59.3227,59.3954,59.1371,59.2582,43400.0
2007-12-05 12:30:00,73.4,73.56,73.36,73.48,51300.0,59.2501,59.3792,59.2178,59.3147,51300.0
2007-12-05 13:00:00,73.5,73.56,73.38,73.41,39500.0,59.3308,59.3792,59.2339,59.2582,39500.0
2007-12-05 13:30:00,73.42,73.74,73.41,73.62,47600.0,59.2662,59.5245,59.2582,59.4277,47600.0
2007-12-05 14:00:00,73.6,73.65,73.37,73.5,75100.0,59.4115,59.4519,59.2259,59.3308,75100.0
2007-12-05 14:30:00,73.48,73.52,73.27,73.31,74800.0,59.3147,59.347,59.1451,59.1774,74800.0
2007-12-05 15:00:00,73.35,73.64,73.3,73.32,86000.0,59.2097,59.4438,59.1694,59.1855,86000.0
2007-12-05 15:30:00,73.32,74.23,73.31,74.09,330600.0,59.1855,59.9201,59.1774,59.8071,330600.0
2007-12-06 09:30:00,74.03,74.24,73.64,73.85,64700.0,59.7586,59.9282,59.4438,59.6133,64700.0
2007-12-06 10:00:00,73.83,74.32,73.82,74.23,50500.0,59.5972,59.9927,59.5891,59.9201,50500.0
2007-12-06 10:30:00,74.27,74.4,74.17,74.4,32800.0,59.9524,60.0573,59.8716,60.0573,32800.0
2007-12-06 11:00:00,74.36,74.6,74.28,74.58,66700.0,60.025,60.2187,59.9604,60.2026,66700.0
2007-12-06 11:30:00,74.6,74.61,74.01,74.17,47800.0,60.2187,60.2268,59.7425,59.8716,47800.0
2007-12-06 12:00:00,74.16,74.22,74.02,74.06,28400.0,59.8636,59.912,59.7506,59.7829,28400.0
2007-12-06 12:30:00,74.07,74.31,74.01,74.07,106100.0,59.7909,59.9847,59.7425,59.7909,106100.0
2007-12-06 13:00:00,74.08,74.17,74.02,74.13,40000.0,59.799,59.8716,59.7506,59.8394,40000.0
2007-12-06 13:30:00,74.13,74.26,73.98,74.09,49500.0,59.8394,59.9443,59.7183,59.8071,49500.0
2007-12-06 14:00:00,74.08,74.28,74.03,74.28,37800.0,59.799,59.9604,59.7586,59.9604,37800.0
2007-12-06 14:30:00,74.28,74.5,74.28,74.45,41600.0,59.9604,60.138,59.9604,60.0977,41600.0
2007-12-06 15:00:00,74.46,74.72,74.46,74.64,62000.0,60.1057,60.3156,60.1057,60.251,62000.0
2007-12-06 15:30:00,74.63,75.0,74.63,74.96,183200.0,60.243,60.5416,60.243,60.5093,183200.0
2007-12-07 09:30:00,75.44,75.44,74.65,74.82,76600.0,60.8968,60.8968,60.2591,60.3963,76600.0
2007-12-07 10:00:00,74.82,74.98,74.72,74.78,76900.0,60.3963,60.5255,60.3156,60.364,76900.0
2007-12-07 10:30:00,74.81,75.0,74.81,74.95,83500.0,60.3883,60.5416,60.3883,60.5013,83500.0
2007-12-07 11:00:00,74.94,75.0,74.9,74.97,48700.0,60.4932,60.5416,60.4609,60.5174,48700.0
2007-12-07 11:30:00,74.98,75.02,74.92,74.92,117500.0,60.5255,60.5578,60.4771,60.4771,117500.0
2007-12-07 12:00:00,74.95,74.97,74.72,74.72,30000.0,60.5013,60.5174,60.3156,60.3156,30000.0
2007-12-07 12:30:00,74.7,74.76,74.67,74.76,30100.0,60.2995,60.3479,60.2753,60.3479,30100.0
2007-12-07 13:00:00,74.75,74.95,74.75,74.92,39500.0,60.3398,60.5013,60.3398,60.4771,39500.0
2007-12-07 13:30:00,74.91,75.02,74.9,74.9,68200.0,60.469,60.5578,60.4609,60.4609,68200.0
2007-12-07 14:00:00,74.9,75.02,74.79,74.79,71600.0,60.4609,60.5578,60.3721,60.3721,71600.0
2007-12-07 14:30:00,74.8,74.81,74.5,74.64,61300.0,60.3802,60.3883,60.138,60.251,61300.0
2007-12-07 15:00:00,74.65,74.67,74.46,74.6,80000.0,60.2591,60.2753,60.1057,60.2187,80000.0
2007-12-07 15:30:00,74.6,74.61,74.42,74.51,104300.0,60.2187,60.2268,60.0734,60.1461,104300.0
2007-12-10 09:30:00,74.73,75.0,74.73,74.96,112700.0,60.3237,60.5416,60.3237,60.5093,112700.0
2007-12-10 10:00:00,75.0,75.35,74.97,75.05,48300.0,60.5416,60.8242,60.5174,60.582,48300.0
2007-12-10 10:30:00,75.03,75.3,75.03,75.27,35600.0,60.5659,60.7838,60.5659,60.7596,35600.0
2007-12-10 11:00:00,75.3,75.43,75.07,75.43,56400.0,60.7838,60.8887,60.5981,60.8887,56400.0
2007-12-10 11:30:00,75.41,75.61,75.41,75.61,30400.0,60.8726,61.034,60.8726,61.034,30400.0
2007-12-10 12:00:00,75.6,75.77,75.51,75.76,39000.0,61.026,61.1632,60.9533,61.1551,39000.0
2007-12-10 12:30:00,75.75,75.81,75.7,75.75,34900.0,61.1471,61.1955,61.1067,61.1471,34900.0
2007-12-10 13:00:00,75.76,76.02,75.55,75.59,136300.0,61.1551,61.365,60.9856,61.0179,136300.0
2007-12-10 13:30:00,75.61,75.81,75.55,75.65,74400.0,61.034,61.1955,60.9856,61.0663,74400.0
2007-12-10 14:00:00,75.68,75.7,75.35,75.58,53300.0,61.0905,61.1067,60.8242,61.0098,53300.0
2007-12-10 14:30:00,75.56,75.67,75.51,75.55,32200.0,60.9937,61.0825,60.9533,60.9856,32200.0
2007-12-10 15:00:00,75.53,75.59,75.37,75.38,70300.0,60.9695,61.0179,60.8403,60.8484,70300.0
2007-12-10 15:30:00,75.41,75.7,75.35,75.53,125900.0,60.8726,61.1067,60.8242,60.9695,125900.0
2007-12-11 09:30:00,75.13,75.49,75.1,75.33,56700.0,60.6466,60.9372,60.6224,60.808,56700.0
2007-12-11 10:00:00,75.33,75.37,75.11,75.18,43200.0,60.808,60.8403,60.6304,60.6869,43200.0
2007-12-11 10:30:00,75.19,75.43,75.19,75.32,32400.0,60.695,60.8887,60.695,60.7999,32400.0
2007-12-11 11:00:00,75.32,75.43,75.21,75.43,34800.0,60.7999,60.8887,60.7112,60.8887,34800.0
2007-12-11 11:30:00,75.39,75.52,75.23,75.43,76200.0,60.8565,60.9614,60.7273,60.8887,76200.0
2007-12-11 12:00:00,75.43,75.43,75.29,75.37,26000.0,60.8887,60.8887,60.7757,60.8403,26000.0
2007-12-11 12:30:00,75.36,75.5,75.29,75.33,37200.0,60.8322,60.9452,60.7757,60.808,37200.0
2007-12-11 13:00:00,75.33,75.46,75.29,75.4,34400.0,60.808,60.913,60.7757,60.8645,34400.0
2007-12-11 13:30:00,75.4,75.48,75.37,75.46,25800.0,60.8645,60.9291,60.8403,60.913,25800.0
2007-12-11 14:00:00,75.44,75.58,74.64,74.64,83600.0,60.8968,61.0098,60.251,60.251,83600.0
2007-12-11 14:30:00,74.68,74.86,74.53,74.54,87600.0,60.2833,60.4286,60.1622,60.1703,87600.0
2007-12-11 15:00:00,74.55,74.58,74.17,74.3,70600.0,60.1784,60.2026,59.8716,59.9766,70600.0
2007-12-11 15:30:00,74.34,74.47,73.85,74.03,165400.0,60.0089,60.1138,59.6133,59.7586,165400.0
2007-12-12 09:30:00,75.42,75.42,74.82,75.04,149300.0,60.8807,60.8807,60.3963,60.5739,149300.0
2007-12-12 10:00:00,75.03,75.3,74.95,75.15,88700.0,60.5659,60.7838,60.5013,60.6627,88700.0
2007-12-12 10:30:00,75.14,75.25,74.63,74.64,54300.0,60.6546,60.7434,60.243,60.251,54300.0
2007-12-12 11:00:00,74.68,75.2,74.68,75.1,72000.0,60.2833,60.7031,60.2833,60.6224,72000.0
2007-12-12 11:30:00,75.05,75.35,75.05,75.27,46800.0,60.582,60.8242,60.582,60.7596,46800.0
2007-12-12 12:00:00,75.26,75.51,75.16,75.17,127100.0,60.7515,60.9533,60.6708,60.6789,127100.0
2007-12-12 12:30:00,75.17,75.18,74.39,74.42,99400.0,60.6789,60.6869,60.0492,60.0734,99400.0
2007-12-12 13:00:00,74.42,74.95,74.42,74.88,71900.0,60.0734,60.5013,60.0734,60.4448,71900.0
2007-12-12 13:30:00,74.89,75.06,74.84,74.93,57100.0,60.4528,60.5901,60.4125,60.4851,57100.0
2007-12-12 14:00:00,74.93,74.99,74.42,74.43,85200.0,60.4851,60.5336,60.0734,60.0815,85200.0
2007-12-12 14:30:00,74.43,74.96,74.36,74.69,67600.0,60.0815,60.5093,60.025,60.2914,67600.0
2007-12-12 15:00:00,74.68,74.68,73.94,74.25,87900.0,60.2833,60.2833,59.686,59.9362,87900.0
2007-12-12 15:30:00,74.25,74.8,74.0,74.67,188400.0,59.9362,60.3802,59.7344,60.2753,188400.0
2007-12-13 09:30:00,74.48,74.96,74.17,74.35,73600.0,60.1219,60.5093,59.8716,60.0169,73600.0
2007-12-13 10:00:00,74.33,74.47,74.13,74.41,58000.0,60.0008,60.1138,59.8394,60.0654,58000.0
2007-12-13 10:30:00,74.41,74.54,74.13,74.31,42700.0,60.0654,60.1703,59.8394,59.9847,42700.0
2007-12-13 11:00:00,74.32,74.4,74.05,74.38,45400.0,59.9927,60.0573,59.7748,60.0412,45400.0
2007-12-13 11:30:00,74.38,74.73,74.34,74.6,56700.0,60.0412,60.3237,60.0089,60.2187,56700.0
2007-12-13 12:00:00,74.61,74.74,74.47,74.63,33200.0,60.2268,60.3318,60.1138,60.243,33200.0
2007-12-13 12:30:00,74.65,74.84,74.59,74.69,40500.0,60.2591,60.4125,60.2107,60.2914,40500.0
2007-12-13 13:00:00,74.68,74.76,74.53,74.74,34600.0,60.2833,60.3479,60.1622,60.3318,34600.0
2007-12-13 13:30:00,74.73,74.77,74.43,74.63,33300.0,60.3237,60.356,60.0815,60.243,33300.0
2007-12-13 14:00:00,74.65,74.88,74.44,74.75,54000.0,60.2591,60.4448,60.0896,60.3398,54000.0
2007-12-13 14:30:00,74.79,74.84,74.6,74.64,49800.0,60.3721,60.4125,60.2187,60.251,49800.0
2007-12-13 15:00:00,74.65,74.95,74.55,74.95,60500.0,60.2591,60.5013,60.1784,60.5013,60500.0
2007-12-13 15:30:00,74.95,75.02,74.78,75.0,149400.0,60.5013,60.5578,60.364,60.5416,149400.0
2007-12-14 09:30:00,74.86,74.86,74.49,74.83,49100.0,60.4286,60.4286,60.13,60.4044,49100.0
2007-12-14 10:00:00,74.85,75.04,74.8,75.04,39100.0,60.4206,60.5739,60.3802,60.5739,39100.0
2007-12-14 10:30:00,75.0,75.2,74.9,75.0,82700.0,60.5416,60.7031,60.4609,60.5416,82700.0
2007-12-14 11:00:00,75.01,75.11,75.0,75.05,66400.0,60.5497,60.6304,60.5416,60.582,66400.0
2007-12-14 11:30:00,75.07,75.19,74.99,75.0,56100.0,60.5981,60.695,60.5336,60.5416,56100.0
2007-12-14 12:00:00,75.04,75.09,74.91,74.93,24700.0,60.5739,60.6143,60.469,60.4851,24700.0
2007-12-14 12:30:00,74.93,75.05,74.75,75.04,22100.0,60.4851,60.582,60.3398,60.5739,22100.0
2007-12-14 13:00:00,75.04,75.05,74.93,74.97,27300.0,60.5739,60.582,60.4851,60.5174,27300.0
2007-12-14 13:30:00,74.96,75.0,74.84,75.0,20900.0,60.5093,60.5416,60.4125,60.5416,20900.0
2007-12-14 14:00:00,75.0,75.05,74.82,74.97,25600.0,60.5416,60.582,60.3963,60.5174,25600.0
2007-12-14 14:30:00,75.0,75.02,74.76,74.86,64400.0,60.5416,60.5578,60.3479,60.4286,64400.0
2007-12-14 15:00:00,74.87,74.91,74.48,74.56,53500.0,60.4367,60.469,60.1219,60.1865,53500.0
2007-12-14 15:30:00,74.59,74.7,74.21,74.21,150900.0,60.2107,60.2995,59.9039,59.9039,150900.0
2007-12-17 09:30:00,74.57,74.57,73.77,74.07,106000.0,60.1945,60.1945,59.5488,59.7909,106000.0
2007-12-17 10:00:00,74.06,74.1,73.5,73.5,95300.0,59.7829,59.8151,59.3308,59.3308,95300.0
2007-12-17 10:30:00,73.54,73.82,73.5,73.82,64800.0,59.3631,59.5891,59.3308,59.5891,64800.0
2007-12-17 11:00:00,73.85,73.87,73.5,73.5,56300.0,59.6133,59.6295,59.3308,59.3308,56300.0
2007-12-17 11:30:00,73.5,73.55,72.95,73.0,68800.0,59.3308,59.3712,58.8868,58.9272,68800.0
2007-12-17 12:00:00,73.01,73.07,72.92,73.04,44900.0,58.9353,58.9837,58.8626,58.9595,44900.0
2007-12-17 12:30:00,73.02,73.02,72.85,72.94,126200.0,58.9433,58.9433,58.8061,58.8788,126200.0
2007-12-17 13:00:00,72.93,72.94,72.5,72.64,91300.0,58.8707,58.8788,58.5236,58.6366,91300.0
2007-12-17 13:30:00,72.61,73.03,72.57,73.03,238300.0,58.6124,58.9514,58.5801,58.9514,238300.0
2007-12-17 14:00:00,73.03,73.22,73.0,73.22,213300.0,58.9514,59.1048,58.9272,59.1048,213300.0
2007-12-17 14:30:00,73.22,73.58,73.22,73.52,216300.0,59.1048,59.3954,59.1048,59.347,216300.0
2007-12-17 15:00:00,73.53,73.66,73.39,73.58,155400.0,59.355,59.46,59.242,59.3954,155400.0
2007-12-17 15:30:00,73.58,74.1,73.47,73.57,327100.0,59.3954,59.8151,59.3066,59.3873,327100.0
2007-12-18 09:30:00,73.82,74.45,73.73,74.37,73000.0,59.5891,60.0977,59.5165,60.0331,73000.0
2007-12-18 10:00:00,74.35,74.35,73.92,73.96,46400.0,60.0169,60.0169,59.6698,59.7021,46400.0
2007-12-18 10:30:00,73.95,74.0,73.8,73.8,71600.0,59.6941,59.7344,59.573,59.573,71600.0
2007-12-18 11:00:00,73.81,73.81,73.55,73.55,59600.0,59.581,59.581,59.3712,59.3712,59600.0
2007-12-18 11:30:00,73.54,73.56,73.32,73.34,128100.0,59.3631,59.3792,59.1855,59.2017,128100.0
2007-12-18 12:00:00,73.34,73.46,73.03,73.37,89100.0,59.2017,59.2985,58.9514,59.2259,89100.0
2007-12-18 12:30:00,73.35,73.52,73.35,73.47,56200.0,59.2097,59.347,59.2097,59.3066,56200.0
2007-12-18 13:00:00,73.49,73.8,73.42,73.73,51500.0,59.3227,59.573,59.2662,59.5165,51500.0
2007-12-18 13:30:00,73.71,73.9,73.69,73.73,38800.0,59.5003,59.6537,59.4842,59.5165,38800.0
2007-12-18 14:00:00,73.76,73.85,73.66,73.8,78500.0,59.5407,59.6133,59.46,59.573,78500.0
2007-12-18 14:30:00,73.79,73.96,73.71,73.93,84900.0,59.5649,59.7021,59.5003,59.6779,84900.0
2007-12-18 15:00:00,73.95,74.09,73.86,73.86,129600.0,59.6941,59.8071,59.6214,59.6214,129600.0
2007-12-18 15:30:00,73.87,74.16,73.87,74.01,197100.0,59.6295,59.8636,59.6295,59.7425,197100.0
2007-12-19 09:30:00,74.39,74.65,73.96,74.57,78800.0,60.0492,60.2591,59.7021,60.1945,78800.0
2007-12-19 10:00:00,74.57,74.78,74.29,74.58,74500.0,60.1945,60.364,59.9685,60.2026,74500.0
2007-12-19 10:30:00,74.6,74.94,74.56,74.79,41000.0,60.2187,60.4932,60.1865,60.3721,41000.0
2007-12-19 11:00:00,74.77,74.84,74.53,74.55,48800.0,60.356,60.4125,60.1622,60.1784,48800.0
2007-12-19 11:30:00,74.56,74.56,74.16,74.22,24900.0,60.1865,60.1865,59.8636,59.912,24900.0
2007-12-19 12:00:00,74.22,74.6,74.22,74.6,23900.0,59.912,60.2187,59.912,60.2187,23900.0
2007-12-19 12:30:00,74.54,74.59,74.39,74.49,46700.0,60.1703,60.2107,60.0492,60.13,46700.0
2007-12-19 13:00:00,74.47,74.47,74.19,74.28,34500.0,60.1138,60.1138,59.8878,59.9604,34500.0
2007-12-19 13:30:00,74.28,74.35,74.01,74.23,38500.0,59.9604,60.0169,59.7425,59.9201,38500.0
2007-12-19 14:00:00,74.24,74.82,74.24,74.81,43400.0,59.9282,60.3963,59.9282,60.3883,43400.0
2007-12-19 14:30:00,74.8,75.03,74.68,74.97,86200.0,60.3802,60.5659,60.2833,60.5174,86200.0
2007-12-19 15:00:00,74.96,75.05,74.86,74.88,55800.0,60.5093,60.582,60.4286,60.4448,55800.0
2007-12-19 15:30:00,74.89,75.0,74.71,74.77,136800.0,60.4528,60.5416,60.3075,60.356,136800.0
2007-12-20 09:30:00,74.92,75.49,74.79,75.45,83400.0,60.4771,60.9372,60.3721,60.9049,83400.0
2007-12-20 10:00:00,75.46,75.59,75.34,75.38,48700.0,60.913,61.0179,60.8161,60.8484,48700.0
2007-12-20 10:30:00,75.37,75.48,75.06,75.06,34200.0,60.8403,60.9291,60.5901,60.5901,34200.0
2007-12-20 11:00:00,75.1,75.28,75.02,75.28,169100.0,60.6224,60.7677,60.5578,60.7677,169100.0
2007-12-20 11:30:00,75.28,75.29,75.1,75.2,40000.0,60.7677,60.7757,60.6224,60.7031,40000.0
2007-12-20 12:00:00,75.2,75.27,75.1,75.21,44100.0,60.7031,60.7596,60.6224,60.7112,44100.0
2007-12-20 12:30:00,75.15,75.16,74.92,74.95,38700.0,60.6627,60.6708,60.4771,60.5013,38700.0
2007-12-20 13:00:00,74.95,75.03,74.82,74.95,38400.0,60.5013,60.5659,60.3963,60.5013,38400.0
2007-12-20 13:30:00,74.94,75.1,74.72,75.06,33500.0,60.4932,60.6224,60.3156,60.5901,33500.0
2007-12-20 14:00:00,75.05,75.22,75.02,75.13,34600.0,60.582,60.7192,60.5578,60.6466,34600.0
2007-12-20 14:30:00,75.11,75.38,75.07,75.34,57100.0,60.6304,60.8484,60.5981,60.8161,57100.0
2007-12-20 15:00:00,75.34,75.37,75.12,75.22,69400.0,60.8161,60.8403,60.6385,60.7192,69400.0
2007-12-20 15:30:00,75.18,75.36,74.92,75.31,138700.0,60.6869,60.8322,60.4771,60.7919,138700.0
2007-12-21 09:30:00,75.99,76.46,75.1,76.37,484200.0,61.3408,61.7202,60.6224,61.6475,484200.0
2007-12-21 10:00:00,76.39,76.6,76.12,76.12,63100.0,61.6637,61.8332,61.4457,61.4457,63100.0
2007-12-21 10:30:00,76.13,76.24,76.06,76.07,46900.0,61.4538,61.5426,61.3973,61.4054,46900.0
2007-12-21 11:00:00,76.06,76.1,75.85,75.88,47900.0,61.3973,61.4296,61.2278,61.252,47900.0
2007-12-21 11:30:00,75.9,76.66,75.89,76.64,89300.0,61.2681,61.8816,61.2601,61.8655,89300.0
2007-12-21 12:00:00,76.63,76.72,76.53,76.57,54400.0,61.8574,61.9301,61.7767,61.809,54400.0
2007-12-21 12:30:00,76.53,76.76,76.52,76.54,40400.0,61.7767,61.9623,61.7686,61.7848,40400.0
2007-12-21 13:00:00,76.54,76.58,76.43,76.47,19700.0,61.7848,61.817,61.696,61.7283,19700.0
2007-12-21 13:30:00,76.43,76.47,76.35,76.37,23200.0,61.696,61.7283,61.6314,61.6475,23200.0
2007-12-21 14:00:00,76.37,76.64,76.37,76.56,44200.0,61.6475,61.8655,61.6475,61.8009,44200.0
2007-12-21 14:30:00,76.53,76.8,76.53,76.69,85000.0,61.7767,61.9946,61.7767,61.9058,85000.0
2007-12-21 15:00:00,76.67,76.72,76.4,76.45,128000.0,61.8897,61.9301,61.6717,61.7121,128000.0
2007-12-21 15:30:00,76.44,76.5,76.17,76.32,242400.0,61.704,61.7525,61.4861,61.6072,242400.0
2007-12-24 09:30:00,76.89,76.89,75.8,76.01,111700.0,62.0673,62.0673,61.1874,61.3569,111700.0
2007-12-24 10:00:00,75.99,76.44,75.95,76.31,87200.0,61.3408,61.704,61.3085,61.5991,87200.0
2007-12-24 10:30:00,76.31,76.47,76.28,76.4,40800.0,61.5991,61.7283,61.5749,61.6717,40800.0
2007-12-24 11:00:00,76.39,76.5,76.29,76.3,146500.0,61.6637,61.7525,61.583,61.591,146500.0
2007-12-24 11:30:00,76.3,76.34,76.2,76.25,46500.0,61.591,61.6233,61.5103,61.5507,46500.0
2007-12-24 12:00:00,76.25,76.42,76.19,76.42,32000.0,61.5507,61.6879,61.5022,61.6879,32000.0
2007-12-24 12:30:00,76.41,76.47,76.16,76.22,108700.0,61.6798,61.7283,61.478,61.5264,108700.0
2007-12-24 13:00:00,76.22,76.22,76.16,76.16,57000.0,61.5264,61.5264,61.478,61.478,57000.0
2007-12-24 13:30:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:00:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 14:30:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:00:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-24 15:30:00,76.16,76.16,76.16,76.16,0.0,61.478,61.478,61.478,61.478,0.0
2007-12-26 09:30:00,76.52,76.52,76.01,76.13,43200.0,61.7686,61.7686,61.3569,61.4538,43200.0
2007-12-26 10:00:00,76.13,76.31,76.08,76.25,32300.0,61.4538,61.5991,61.4134,61.5507,32300.0
2007-12-26 10:30:00,76.25,76.27,76.2,76.24,40000.0,61.5507,61.5668,61.5103,61.5426,40000.0
2007-12-26 11:00:00,76.24,76.26,76.18,76.26,56600.0,61.5426,61.5587,61.4942,61.5587,56600.0
2007-12-26 11:30:00,76.26,76.39,76.22,76.35,51600.0,61.5587,61.6637,61.5264,61.6314,51600.0
2007-12-26 12:00:00,76.35,76.39,76.3,76.39,35400.0,61.6314,61.6637,61.591,61.6637,35400.0
2007-12-26 12:30:00,76.37,76.7,76.34,76.64,58200.0,61.6475,61.9139,61.6233,61.8655,58200.0
2007-12-26 13:00:00,76.64,76.74,76.52,76.57,48800.0,61.8655,61.9462,61.7686,61.809,48800.0
2007-12-26 13:30:00,76.54,76.61,76.5,76.55,43500.0,61.7848,61.8413,61.7525,61.7928,43500.0
2007-12-26 14:00:00,76.57,76.57,76.41,76.54,47900.0,61.809,61.809,61.6798,61.7848,47900.0
2007-12-26 14:30:00,76.54,76.73,76.47,76.49,75400.0,61.7848,61.9381,61.7283,61.7444,75400.0
2007-12-26 15:00:00,76.49,76.52,76.43,76.46,73500.0,61.7444,61.7686,61.696,61.7202,73500.0
2007-12-26 15:30:00,76.46,76.75,76.44,76.64,124200.0,61.7202,61.9543,61.704,61.8655,124200.0
2007-12-27 09:30:00,76.26,76.65,76.17,76.17,50400.0,61.8283,62.1445,61.7554,61.7554,50400.0
2007-12-27 10:00:00,76.21,76.44,76.15,76.37,26500.0,61.7878,61.9743,61.7392,61.9175,26500.0
2007-12-27 10:30:00,76.37,76.44,76.28,76.32,52900.0,61.9175,61.9743,61.8446,61.877,52900.0
2007-12-27 11:00:00,76.33,76.52,76.26,76.38,29400.0,61.8851,62.0391,61.8283,61.9256,29400.0
2007-12-27 11:30:00,76.39,76.49,76.37,76.42,32700.0,61.9337,62.0148,61.9175,61.9581,32700.0
2007-12-27 12:00:00,76.4,76.42,75.87,75.96,45100.0,61.9418,61.9581,61.5121,61.5851,45100.0
2007-12-27 12:30:00,75.99,76.02,75.69,75.73,34800.0,61.6094,61.6338,61.3662,61.3986,34800.0
2007-12-27 13:00:00,75.72,75.91,75.66,75.91,30300.0,61.3905,61.5446,61.3419,61.5446,30300.0
2007-12-27 13:30:00,75.93,75.99,75.8,75.97,33500.0,61.5608,61.6094,61.4554,61.5932,33500.0
2007-12-27 14:00:00,75.96,75.97,75.7,75.76,42800.0,61.5851,61.5932,61.3743,61.423,42800.0
2007-12-27 14:30:00,75.74,75.78,75.55,75.73,39400.0,61.4067,61.4392,61.2527,61.3986,39400.0
2007-12-27 15:00:00,75.73,75.82,75.66,75.72,55800.0,61.3986,61.4716,61.3419,61.3905,55800.0
2007-12-27 15:30:00,75.72,75.72,75.41,75.49,109100.0,61.3905,61.3905,61.1392,61.2041,109100.0
2007-12-28 09:30:00,75.58,76.29,75.25,75.93,63100.0,61.277,61.8527,61.0095,61.5608,63100.0
2007-12-28 10:00:00,75.93,75.95,75.53,75.56,28500.0,61.5608,61.577,61.2365,61.2608,28500.0
2007-12-28 10:30:00,75.57,75.8,75.56,75.8,9500.0,61.2689,61.4554,61.2608,61.4554,9500.0
2007-12-28 11:00:00,75.8,76.1,75.79,76.0,34200.0,61.4554,61.6986,61.4473,61.6175,34200.0
2007-12-28 11:30:00,76.03,76.25,76.01,76.02,64100.0,61.6419,61.8202,61.6256,61.6338,64100.0
2007-12-28 12:00:00,76.07,76.24,75.96,76.01,36400.0,61.6743,61.8121,61.5851,61.6256,36400.0
2007-12-28 12:30:00,76.01,76.09,75.71,75.77,28300.0,61.6256,61.6905,61.3824,61.4311,28300.0
2007-12-28 13:00:00,75.76,76.06,75.75,76.04,69100.0,61.423,61.6662,61.4149,61.65,69100.0
2007-12-28 13:30:00,76.04,76.21,76.01,76.11,63400.0,61.65,61.7878,61.6256,61.7067,63400.0
2007-12-28 14:00:00,76.1,76.1,75.79,75.89,35300.0,61.6986,61.6986,61.4473,61.5284,35300.0
2007-12-28 14:30:00,75.85,75.98,75.82,75.85,45300.0,61.4959,61.6013,61.4716,61.4959,45300.0
2007-12-28 15:00:00,75.87,76.01,75.82,75.91,37000.0,61.5121,61.6256,61.4716,61.5446,37000.0
2007-12-28 15:30:00,75.92,75.99,75.73,75.74,75600.0,61.5527,61.6094,61.3986,61.4067,75600.0
2007-12-31 09:30:00,75.63,75.73,75.05,75.35,69300.0,61.3176,61.3986,60.8473,61.0905,69300.0
2007-12-31 10:00:00,75.37,75.56,75.35,75.44,29000.0,61.1068,61.2608,61.0905,61.1635,29000.0
2007-12-31 10:30:00,75.43,75.56,75.32,75.41,33000.0,61.1554,61.2608,61.0662,61.1392,33000.0
2007-12-31 11:00:00,75.42,75.42,74.96,75.01,47600.0,61.1473,61.1473,60.7744,60.8149,47600.0
2007-12-31 11:30:00,75.01,75.2,74.99,75.13,22900.0,60.8149,60.9689,60.7987,60.9122,22900.0
2007-12-31 12:00:00,75.13,75.2,74.86,74.86,25200.0,60.9122,60.9689,60.6933,60.6933,25200.0
2007-12-31 12:30:00,74.87,75.02,74.83,74.98,35500.0,60.7014,60.823,60.669,60.7906,35500.0
2007-12-31 13:00:00,74.98,75.05,74.77,74.77,54100.0,60.7906,60.8473,60.6203,60.6203,54100.0
2007-12-31 13:30:00,74.78,74.87,74.77,74.8,39200.0,60.6284,60.7014,60.6203,60.6446,39200.0
2007-12-31 14:00:00,74.8,74.94,74.79,74.84,56800.0,60.6446,60.7581,60.6365,60.6771,56800.0
2007-12-31 14:30:00,74.84,74.9,74.8,74.88,64000.0,60.6771,60.7257,60.6446,60.7095,64000.0
2007-12-31 15:00:00,74.88,74.92,74.81,74.83,50400.0,60.7095,60.7419,60.6527,60.669,50400.0
2007-12-31 15:30:00,74.84,74.9,74.6,74.6,125800.0,60.6771,60.7257,60.4825,60.4825,125800.0
2008-01-02 09:30:00,74.53,74.76,74.21,74.76,79600.0,60.4257,60.6122,60.1663,60.6122,79600.0
2008-01-02 10:00:00,74.69,74.78,74.5,74.75,81200.0,60.5554,60.6284,60.4014,60.6041,81200.0
2008-01-02 10:30:00,74.72,74.82,74.61,74.62,51100.0,60.5798,60.6608,60.4906,60.4987,51100.0
2008-01-02 11:00:00,74.64,74.67,74.22,74.3,71700.0,60.5149,60.5392,60.1744,60.2393,71700.0
2008-01-02 11:30:00,74.31,74.31,73.85,73.94,60100.0,60.2474,60.2474,59.8744,59.9474,60100.0
2008-01-02 12:00:00,73.94,73.94,73.43,73.45,57900.0,59.9474,59.9474,59.5339,59.5501,57900.0
2008-01-02 12:30:00,73.44,73.67,73.39,73.52,37400.0,59.542,59.7285,59.5015,59.6069,37400.0
2008-01-02 13:00:00,73.53,73.56,73.32,73.38,52300.0,59.615,59.6393,59.4447,59.4934,52300.0
2008-01-02 13:30:00,73.38,73.73,73.33,73.64,42400.0,59.4934,59.7771,59.4528,59.7042,42400.0
2008-01-02 14:00:00,73.67,74.15,73.66,73.87,63800.0,59.7285,60.1176,59.7204,59.8906,63800.0
2008-01-02 14:30:00,73.87,73.93,73.59,73.6,60700.0,59.8906,59.9393,59.6636,59.6717,60700.0
2008-01-02 15:00:00,73.59,73.59,73.25,73.38,59300.0,59.6636,59.6636,59.388,59.4934,59300.0
2008-01-02 15:30:00,73.36,73.85,73.33,73.71,236700.0,59.4771,59.8744,59.4528,59.7609,236700.0
2008-01-03 09:30:00,73.7,74.55,73.61,74.52,44400.0,59.7528,60.4419,59.6798,60.4176,44400.0
2008-01-03 10:00:00,74.56,74.93,74.56,74.77,56600.0,60.4501,60.75,60.4501,60.6203,56600.0
2008-01-03 10:30:00,74.82,74.92,74.68,74.82,77000.0,60.6608,60.7419,60.5473,60.6608,77000.0
2008-01-03 11:00:00,74.79,74.92,74.78,74.84,50200.0,60.6365,60.7419,60.6284,60.6771,50200.0
2008-01-03 11:30:00,74.84,74.94,74.84,74.91,31300.0,60.6771,60.7581,60.6771,60.7338,31300.0
2008-01-03 12:00:00,74.89,74.92,74.81,74.88,28700.0,60.7176,60.7419,60.6527,60.7095,28700.0
2008-01-03 12:30:00,74.87,74.91,74.66,74.73,37000.0,60.7014,60.7338,60.5311,60.5879,37000.0
2008-01-03 13:00:00,74.74,74.74,74.4,74.5,68600.0,60.596,60.596,60.3203,60.4014,68600.0
2008-01-03 13:30:00,74.5,74.51,74.14,74.16,50000.0,60.4014,60.4095,60.1095,60.1257,50000.0
2008-01-03 14:00:00,74.17,74.42,74.16,74.31,46700.0,60.1339,60.3365,60.1257,60.2474,46700.0
2008-01-03 14:30:00,74.29,74.32,74.06,74.15,71700.0,60.2311,60.2555,60.0447,60.1176,71700.0
2008-01-03 15:00:00,74.15,74.17,73.68,73.71,129200.0,60.1176,60.1339,59.7366,59.7609,129200.0
2008-01-03 15:30:00,73.72,73.91,73.63,73.9,259400.0,59.769,59.9231,59.696,59.915,259400.0
2008-01-04 09:30:00,73.28,73.39,72.92,72.97,99100.0,59.4123,59.5015,59.1204,59.1609,99100.0
2008-01-04 10:00:00,72.98,73.03,72.71,72.74,104100.0,59.1691,59.2096,58.9502,58.9745,104100.0
2008-01-04 10:30:00,72.76,73.04,72.59,72.72,85200.0,58.9907,59.2177,58.8529,58.9583,85200.0
2008-01-04 11:00:00,72.74,73.0,72.66,72.95,73600.0,58.9745,59.1853,58.9096,59.1447,73600.0
2008-01-04 11:30:00,72.95,73.03,72.79,72.85,62900.0,59.1447,59.2096,59.015,59.0637,62900.0
2008-01-04 12:00:00,72.83,72.93,72.71,72.71,53100.0,59.0474,59.1285,58.9502,58.9502,53100.0
2008-01-04 12:30:00,72.71,72.96,72.62,72.93,43700.0,58.9502,59.1528,58.8772,59.1285,43700.0
2008-01-04 13:00:00,72.94,73.0,72.8,72.87,50300.0,59.1366,59.1853,59.0231,59.0799,50300.0
2008-01-04 13:30:00,72.88,72.95,72.74,72.95,65400.0,59.088,59.1447,58.9745,59.1447,65400.0
2008-01-04 14:00:00,72.95,72.99,72.5,72.56,106800.0,59.1447,59.1772,58.7799,58.8285,106800.0
2008-01-04 14:30:00,72.53,72.67,72.4,72.59,91900.0,58.8042,58.9177,58.6988,58.8529,91900.0
2008-01-04 15:00:00,72.59,72.8,72.56,72.75,104200.0,58.8529,59.0231,58.8285,58.9826,104200.0
2008-01-04 15:30:00,72.75,72.81,72.27,72.3,198600.0,58.9826,59.0312,58.5934,58.6177,198600.0
2008-01-07 09:30:00,72.59,72.86,72.33,72.73,151200.0,58.8529,59.0718,58.6421,58.9664,151200.0
2008-01-07 10:00:00,72.75,72.86,72.36,72.41,118700.0,58.9826,59.0718,58.6664,58.7069,118700.0
2008-01-07 10:30:00,72.41,72.83,72.33,72.51,142900.0,58.7069,59.0474,58.6421,58.788,142900.0
2008-01-07 11:00:00,72.51,72.9,72.51,72.65,92300.0,58.788,59.1042,58.788,58.9015,92300.0
2008-01-07 11:30:00,72.63,72.94,72.63,72.78,66300.0,58.8853,59.1366,58.8853,59.0069,66300.0
2008-01-07 12:00:00,72.76,72.84,72.5,72.67,69600.0,58.9907,59.0555,58.7799,58.9177,69600.0
2008-01-07 12:30:00,72.69,73.07,72.63,73.07,71400.0,58.9339,59.242,58.8853,59.242,71400.0
2008-01-07 13:00:00,73.04,73.2,72.94,73.18,87200.0,59.2177,59.3474,59.1366,59.3312,87200.0
2008-01-07 13:30:00,73.18,73.22,72.85,72.95,73900.0,59.3312,59.3636,59.0637,59.1447,73900.0
2008-01-07 14:00:00,72.91,72.91,72.69,72.77,88100.0,59.1123,59.1123,58.9339,58.9988,88100.0
2008-01-07 14:30:00,72.77,72.89,72.64,72.79,177000.0,58.9988,59.0961,58.8934,59.015,177000.0
2008-01-07 15:00:00,72.77,72.95,72.52,72.85,161400.0,58.9988,59.1447,58.7961,59.0637,161400.0
2008-01-07 15:30:00,72.87,72.88,72.49,72.69,506500.0,59.0799,59.088,58.7718,58.9339,506500.0
2008-01-08 09:30:00,73.0,73.34,72.86,73.07,58600.0,59.1853,59.4609,59.0718,59.242,58600.0
2008-01-08 10:00:00,73.1,73.21,72.79,73.07,90600.0,59.2663,59.3555,59.015,59.242,90600.0
2008-01-08 10:30:00,73.08,73.24,73.05,73.09,100900.0,59.2501,59.3799,59.2258,59.2582,100900.0
2008-01-08 11:00:00,73.12,73.19,72.95,73.01,96100.0,59.2826,59.3393,59.1447,59.1934,96100.0
2008-01-08 11:30:00,73.02,73.07,72.75,72.98,95200.0,59.2015,59.242,58.9826,59.1691,95200.0
2008-01-08 12:00:00,72.98,73.19,72.88,73.11,109800.0,59.1691,59.3393,59.088,59.2745,109800.0
2008-01-08 12:30:00,73.13,73.14,72.75,72.92,95700.0,59.2907,59.2988,58.9826,59.1204,95700.0
2008-01-08 13:00:00,72.93,73.22,72.75,73.18,132300.0,59.1285,59.3636,58.9826,59.3312,132300.0
2008-01-08 13:30:00,73.21,73.37,73.02,73.24,136500.0,59.3555,59.4853,59.2015,59.3799,136500.0
2008-01-08 14:00:00,73.28,73.55,73.25,73.5,101800.0,59.4123,59.6312,59.388,59.5906,101800.0
2008-01-08 14:30:00,73.49,73.6,73.01,73.06,166800.0,59.5825,59.6717,59.1934,59.2339,166800.0
2008-01-08 15:00:00,73.06,73.15,72.63,72.79,175800.0,59.2339,59.3069,58.8853,59.015,175800.0
2008-01-08 15:30:00,72.75,72.94,72.12,72.2,204900.0,58.9826,59.1366,58.4718,58.5367,204900.0
2008-01-09 09:30:00,72.24,72.67,71.88,72.04,195000.0,58.5691,58.9177,58.2772,58.4069,195000.0
2008-01-09 10:00:00,72.04,72.14,71.67,71.94,354300.0,58.4069,58.488,58.107,58.3259,354300.0
2008-01-09 10:30:00,71.95,72.0,71.48,71.51,170400.0,58.334,58.3745,57.9529,57.9772,170400.0
2008-01-09 11:00:00,71.5,71.53,71.26,71.45,189700.0,57.9691,57.9935,57.7746,57.9286,189700.0
2008-01-09 11:30:00,71.47,71.47,71.09,71.35,166100.0,57.9448,57.9448,57.6367,57.8475,166100.0
2008-01-09 12:00:00,71.35,71.45,71.26,71.45,121200.0,57.8475,57.9286,57.7746,57.9286,121200.0
2008-01-09 12:30:00,71.44,71.46,71.09,71.14,172900.0,57.9205,57.9367,57.6367,57.6773,172900.0
2008-01-09 13:00:00,71.13,71.2,70.83,70.89,196800.0,57.6692,57.7259,57.4259,57.4746,196800.0
2008-01-09 13:30:00,70.89,71.04,70.82,71.02,124400.0,57.4746,57.5962,57.4178,57.58,124400.0
2008-01-09 14:00:00,71.03,71.04,70.65,70.7,167700.0,57.5881,57.5962,57.28,57.3205,167700.0
2008-01-09 14:30:00,70.7,71.0,70.56,70.78,229800.0,57.3205,57.5638,57.207,57.3854,229800.0
2008-01-09 15:00:00,70.81,70.92,70.7,70.76,185000.0,57.4097,57.4989,57.3205,57.3692,185000.0
2008-01-09 15:30:00,70.8,71.1,70.71,71.0,378700.0,57.4016,57.6448,57.3286,57.5638,378700.0
2008-01-10 09:30:00,70.36,70.51,68.75,69.32,357600.0,57.0449,57.1665,55.7396,56.2017,357600.0
2008-01-10 10:00:00,69.32,69.8,69.31,69.72,176600.0,56.2017,56.5908,56.1936,56.526,176600.0
2008-01-10 10:30:00,69.73,70.07,69.7,69.94,231400.0,56.5341,56.8098,56.5098,56.7044,231400.0
2008-01-10 11:00:00,69.93,69.95,69.75,69.84,162700.0,56.6962,56.7125,56.5503,56.6233,162700.0
2008-01-10 11:30:00,69.84,69.88,69.62,69.66,120600.0,56.6233,56.6557,56.4449,56.4773,120600.0
2008-01-10 12:00:00,69.66,70.26,69.32,70.26,273900.0,56.4773,56.9638,56.2017,56.9638,273900.0
2008-01-10 12:30:00,70.26,70.56,70.12,70.43,154600.0,56.9638,57.207,56.8503,57.1016,154600.0
2008-01-10 13:00:00,70.41,70.55,69.99,69.99,233900.0,57.0854,57.1989,56.7449,56.7449,233900.0
2008-01-10 13:30:00,70.01,70.05,69.67,69.83,241500.0,56.7611,56.7935,56.4854,56.6152,241500.0
2008-01-10 14:00:00,69.81,69.93,69.59,69.87,180300.0,56.599,56.6962,56.4206,56.6476,180300.0
2008-01-10 14:30:00,69.86,70.01,69.75,69.94,177000.0,56.6395,56.7611,56.5503,56.7044,177000.0
2008-01-10 15:00:00,69.94,70.01,69.75,69.99,270700.0,56.7044,56.7611,56.5503,56.7449,270700.0
2008-01-10 15:30:00,69.99,70.03,69.47,69.59,448900.0,56.7449,56.7773,56.3233,56.4206,448900.0
2008-01-11 09:30:00,68.93,70.1,68.93,69.88,231600.0,55.8855,56.8341,55.8855,56.6557,231600.0
2008-01-11 10:00:00,69.88,70.29,69.82,70.23,105000.0,56.6557,56.9881,56.6071,56.9395,105000.0
2008-01-11 10:30:00,70.23,70.69,70.23,70.66,145400.0,56.9395,57.3124,56.9395,57.2881,145400.0
2008-01-11 11:00:00,70.67,71.01,70.61,70.83,154900.0,57.2962,57.5719,57.2476,57.4259,154900.0
2008-01-11 11:30:00,70.8,71.05,70.63,71.0,168800.0,57.4016,57.6043,57.2638,57.5638,168800.0
2008-01-11 12:00:00,71.0,71.74,70.94,71.7,153900.0,57.5638,58.1637,57.5151,58.1313,153900.0
2008-01-11 12:30:00,71.72,72.41,71.0,72.4,216200.0,58.1475,58.7069,57.5638,58.6988,216200.0
2008-01-11 13:00:00,72.4,72.47,71.93,71.93,196900.0,58.6988,58.7556,58.3178,58.3178,196900.0
2008-01-11 13:30:00,71.96,71.96,70.69,71.68,269000.0,58.3421,58.3421,57.3124,58.1151,269000.0
2008-01-11 14:00:00,71.65,71.91,71.33,71.77,551100.0,58.0907,58.3015,57.8313,58.188,551100.0
2008-01-11 14:30:00,71.76,71.78,71.48,71.58,562900.0,58.1799,58.1961,57.9529,58.034,562900.0
2008-01-11 15:00:00,71.59,71.78,71.34,71.72,346400.0,58.0421,58.1961,57.8394,58.1475,346400.0
2008-01-11 15:30:00,71.71,72.23,71.67,72.12,617000.0,58.1394,58.561,58.107,58.4718,617000.0
2008-01-14 09:30:00,72.82,72.9,72.14,72.45,151500.0,59.0393,59.1042,58.488,58.7394,151500.0
2008-01-14 10:00:00,72.48,72.5,71.8,71.84,113300.0,58.7637,58.7799,58.2124,58.2448,113300.0
2008-01-14 10:30:00,71.84,72.0,71.77,71.83,203600.0,58.2448,58.3745,58.188,58.2367,203600.0
2008-01-14 11:00:00,71.84,72.12,71.84,71.9,106600.0,58.2448,58.4718,58.2448,58.2934,106600.0
2008-01-14 11:30:00,71.9,71.92,71.78,71.81,100900.0,58.2934,58.3097,58.1961,58.2205,100900.0
2008-01-14 12:00:00,71.8,71.92,71.78,71.85,93900.0,58.2124,58.3097,58.1961,58.2529,93900.0
2008-01-14 12:30:00,71.85,71.9,71.7,71.8,109000.0,58.2529,58.2934,58.1313,58.2124,109000.0
2008-01-14 13:00:00,71.82,71.89,71.74,71.83,70600.0,58.2286,58.2853,58.1637,58.2367,70600.0
2008-01-14 13:30:00,71.84,72.01,71.82,71.92,70400.0,58.2448,58.3826,58.2286,58.3097,70400.0
2008-01-14 14:00:00,71.92,71.98,71.88,71.9,112400.0,58.3097,58.3583,58.2772,58.2934,112400.0
2008-01-14 14:30:00,71.91,72.19,71.9,72.19,118900.0,58.3015,58.5286,58.2934,58.5286,118900.0
2008-01-14 15:00:00,72.19,72.28,72.06,72.14,255900.0,58.5286,58.6015,58.4232,58.488,255900.0
2008-01-14 15:30:00,72.12,72.45,72.07,72.45,244700.0,58.4718,58.7394,58.4313,58.7394,244700.0
2008-01-15 09:30:00,70.3,72.08,70.3,71.49,523200.0,56.9962,58.4394,56.9962,57.961,523200.0
2008-01-15 10:00:00,71.49,72.66,71.1,71.29,538100.0,57.961,58.9096,57.6448,57.7989,538100.0
2008-01-15 10:30:00,71.29,71.59,71.27,71.47,272400.0,57.7989,58.0421,57.7827,57.9448,272400.0
2008-01-15 11:00:00,71.5,71.83,71.48,71.5,104500.0,57.9691,58.2367,57.9529,57.9691,104500.0
2008-01-15 11:30:00,71.5,71.65,71.37,71.61,65000.0,57.9691,58.0907,57.8637,58.0583,65000.0
2008-01-15 12:00:00,71.58,72.29,71.57,72.29,97600.0,58.034,58.6096,58.0259,58.6096,97600.0
2008-01-15 12:30:00,72.26,72.41,72.11,72.31,115600.0,58.5853,58.7069,58.4637,58.6258,115600.0
2008-01-15 13:00:00,72.34,72.34,71.9,71.92,76800.0,58.6502,58.6502,58.2934,58.3097,76800.0
2008-01-15 13:30:00,71.92,72.1,71.9,72.03,71800.0,58.3097,58.4556,58.2934,58.3988,71800.0
2008-01-15 14:00:00,72.04,72.09,71.63,71.67,194500.0,58.4069,58.4475,58.0745,58.107,194500.0
2008-01-15 14:30:00,71.66,71.68,71.21,71.44,294800.0,58.0989,58.1151,57.734,57.9205,294800.0
2008-01-15 15:00:00,71.44,71.44,71.09,71.22,309900.0,57.9205,57.9205,57.6367,57.7421,309900.0
2008-01-15 15:30:00,71.25,71.53,71.17,71.18,308900.0,57.7664,57.9935,57.7016,57.7097,308900.0
2008-01-16 09:30:00,70.66,70.66,69.25,69.3,818600.0,57.2881,57.2881,56.1449,56.1855,818600.0
2008-01-16 10:00:00,69.29,69.85,68.9,69.83,397700.0,56.1774,56.6314,55.8612,56.6152,397700.0
2008-01-16 10:30:00,69.83,69.9,69.45,69.74,191400.0,56.6152,56.6719,56.3071,56.5422,191400.0
2008-01-16 11:00:00,69.74,70.02,69.7,69.8,178000.0,56.5422,56.7692,56.5098,56.5908,178000.0
2008-01-16 11:30:00,69.8,70.05,69.76,69.93,148900.0,56.5908,56.7935,56.5584,56.6962,148900.0
2008-01-16 12:00:00,69.95,69.98,69.68,69.8,281500.0,56.7125,56.7368,56.4936,56.5908,281500.0
2008-01-16 12:30:00,69.82,69.9,69.67,69.81,193100.0,56.6071,56.6719,56.4854,56.599,193100.0
2008-01-16 13:00:00,69.79,70.02,69.65,70.0,213900.0,56.5827,56.7692,56.4692,56.753,213900.0
2008-01-16 13:30:00,70.01,70.22,69.95,70.03,180300.0,56.7611,56.9314,56.7125,56.7773,180300.0
2008-01-16 14:00:00,70.03,70.15,69.85,70.0,372600.0,56.7773,56.8746,56.6314,56.753,372600.0
2008-01-16 14:30:00,70.0,70.12,69.89,70.01,249400.0,56.753,56.8503,56.6638,56.7611,249400.0
2008-01-16 15:00:00,70.01,70.1,69.82,69.99,306100.0,56.7611,56.8341,56.6071,56.7449,306100.0
2008-01-16 15:30:00,69.99,70.05,69.5,69.79,517000.0,56.7449,56.7935,56.3476,56.5827,517000.0
2008-01-17 09:30:00,70.63,70.67,69.2,69.39,545900.0,57.2638,57.2962,56.1044,56.2584,545900.0
2008-01-17 10:00:00,69.39,69.56,69.15,69.35,626500.0,56.2584,56.3963,56.0639,56.226,626500.0
2008-01-17 10:30:00,69.39,69.9,69.14,69.61,332600.0,56.2584,56.6719,56.0557,56.4368,332600.0
2008-01-17 11:00:00,69.6,70.14,69.57,70.07,208000.0,56.4287,56.8665,56.4044,56.8098,208000.0
2008-01-17 11:30:00,70.07,70.11,69.83,69.93,172100.0,56.8098,56.8422,56.6152,56.6962,172100.0
2008-01-17 12:00:00,69.95,70.29,69.83,70.2,143400.0,56.7125,56.9881,56.6152,56.9152,143400.0
2008-01-17 12:30:00,70.2,70.21,69.95,70.03,152000.0,56.9152,56.9233,56.7125,56.7773,152000.0
2008-01-17 13:00:00,70.05,70.52,69.95,70.42,118200.0,56.7935,57.1746,56.7125,57.0935,118200.0
2008-01-17 13:30:00,70.44,70.51,70.04,70.09,113400.0,57.1097,57.1665,56.7854,56.826,113400.0
2008-01-17 14:00:00,70.1,70.11,69.34,69.77,159500.0,56.8341,56.8422,56.2179,56.5665,159500.0
2008-01-17 14:30:00,69.78,69.81,69.41,69.76,231100.0,56.5746,56.599,56.2747,56.5584,231100.0
2008-01-17 15:00:00,69.75,69.85,69.26,69.3,365400.0,56.5503,56.6314,56.153,56.1855,365400.0
2008-01-17 15:30:00,69.27,69.28,68.55,68.67,674100.0,56.1611,56.1693,55.5774,55.6747,674100.0
2008-01-18 09:30:00,68.96,69.0,65.33,67.26,967800.0,55.9098,55.9422,52.9668,54.5315,967800.0
2008-01-18 10:00:00,67.27,67.35,66.77,67.0,385700.0,54.5396,54.6045,54.1343,54.3207,385700.0
2008-01-18 10:30:00,67.01,67.23,66.76,67.09,456200.0,54.3288,54.5072,54.1261,54.3937,456200.0
2008-01-18 11:00:00,67.09,67.17,66.7,66.78,347400.0,54.3937,54.4586,54.0775,54.1424,347400.0
2008-01-18 11:30:00,66.78,66.78,66.41,66.64,186500.0,54.1424,54.1424,53.8424,54.0289,186500.0
2008-01-18 12:00:00,66.64,67.03,66.57,66.96,218300.0,54.0289,54.3451,53.9721,54.2883,218300.0
2008-01-18 12:30:00,66.96,67.01,66.53,66.61,223500.0,54.2883,54.3288,53.9397,54.0045,223500.0
2008-01-18 13:00:00,66.63,66.68,66.26,66.46,162400.0,54.0207,54.0613,53.7208,53.8829,162400.0
2008-01-18 13:30:00,66.46,66.51,66.33,66.39,103300.0,53.8829,53.9235,53.7775,53.8262,103300.0
2008-01-18 14:00:00,66.41,66.6,66.16,66.17,173000.0,53.8424,53.9964,53.6397,53.6478,173000.0
2008-01-18 14:30:00,66.16,66.18,65.75,66.08,308000.0,53.6397,53.6559,53.3073,53.5748,308000.0
2008-01-18 15:00:00,66.08,66.25,65.93,66.11,322800.0,53.5748,53.7127,53.4532,53.5992,322800.0
2008-01-18 15:30:00,66.09,66.18,65.67,65.86,483100.0,53.5829,53.6559,53.2424,53.3965,483100.0
2008-01-22 09:30:00,62.24,65.86,58.86,65.31,969700.0,50.4615,53.3965,47.7212,52.9505,969700.0
2008-01-22 10:00:00,65.33,65.55,64.37,64.96,294000.0,52.9668,53.1451,52.1884,52.6668,294000.0
2008-01-22 10:30:00,64.99,65.01,63.99,64.45,273800.0,52.6911,52.7073,51.8803,52.2533,273800.0
2008-01-22 11:00:00,64.47,64.74,64.1,64.16,166500.0,52.2695,52.4884,51.9695,52.0182,166500.0
2008-01-22 11:30:00,64.19,64.56,64.14,64.18,154200.0,52.0425,52.3425,52.002,52.0344,154200.0
2008-01-22 12:00:00,64.18,64.62,64.09,64.12,146400.0,52.0344,52.3911,51.9614,51.9857,146400.0
2008-01-22 12:30:00,64.06,64.15,63.78,63.8,185000.0,51.9371,52.0101,51.7101,51.7263,185000.0
2008-01-22 13:00:00,63.81,64.29,63.65,64.22,311400.0,51.7344,52.1236,51.6047,52.0668,311400.0
2008-01-22 13:30:00,64.22,64.41,64.12,64.36,132200.0,52.0668,52.2209,51.9857,52.1803,132200.0
2008-01-22 14:00:00,64.36,64.94,64.22,64.92,201200.0,52.1803,52.6506,52.0668,52.6344,201200.0
2008-01-22 14:30:00,64.88,65.01,64.71,64.95,306900.0,52.6019,52.7073,52.4641,52.6587,306900.0
2008-01-22 15:00:00,64.95,65.43,64.75,64.89,252800.0,52.6587,53.0478,52.4965,52.61,252800.0
2008-01-22 15:30:00,64.88,65.25,64.75,64.88,398500.0,52.6019,52.9019,52.4965,52.6019,398500.0
2008-01-23 09:30:00,64.21,64.75,63.1,64.01,266700.0,52.0587,52.4965,51.1588,51.8966,266700.0
2008-01-23 10:00:00,64.02,65.15,64.0,64.96,348300.0,51.9047,52.8208,51.8885,52.6668,348300.0
2008-01-23 10:30:00,64.95,65.41,64.61,64.99,255900.0,52.6587,53.0316,52.383,52.6911,255900.0
2008-01-23 11:00:00,64.99,65.18,64.59,64.59,261200.0,52.6911,52.8451,52.3668,52.3668,261200.0
2008-01-23 11:30:00,64.61,64.86,64.59,64.59,216200.0,52.383,52.5857,52.3668,52.3668,216200.0
2008-01-23 12:00:00,64.56,64.59,64.14,64.41,181300.0,52.3425,52.3668,52.002,52.2209,181300.0
2008-01-23 12:30:00,64.42,64.42,63.98,64.2,146800.0,52.229,52.229,51.8722,52.0506,146800.0
2008-01-23 13:00:00,64.23,64.44,63.88,64.2,223300.0,52.0749,52.2452,51.7912,52.0506,223300.0
2008-01-23 13:30:00,64.15,64.75,63.71,64.68,174400.0,52.0101,52.4965,51.6533,52.4398,174400.0
2008-01-23 14:00:00,64.64,65.25,64.46,65.2,194600.0,52.4073,52.9019,52.2614,52.8614,194600.0
2008-01-23 14:30:00,65.22,65.47,64.83,65.02,310800.0,52.8776,53.0803,52.5614,52.7154,310800.0
2008-01-23 15:00:00,65.02,65.93,64.97,65.91,346600.0,52.7154,53.4532,52.6749,53.437,346600.0
2008-01-23 15:30:00,65.9,66.9,65.65,66.88,410200.0,53.4289,54.2397,53.2262,54.2234,410200.0
2008-01-24 09:30:00,68.75,71.25,68.44,69.28,693300.0,55.7396,57.7664,55.4882,56.1693,693300.0
2008-01-24 10:00:00,69.28,69.71,68.9,69.09,367500.0,56.1693,56.5179,55.8612,56.0152,367500.0
2008-01-24 10:30:00,69.1,69.18,68.72,69.14,371900.0,56.0233,56.0882,55.7152,56.0557,371900.0
2008-01-24 11:00:00,69.17,70.0,69.08,69.9,217200.0,56.0801,56.753,56.0071,56.6719,217200.0
2008-01-24 11:30:00,69.87,70.01,69.68,69.79,184200.0,56.6476,56.7611,56.4936,56.5827,184200.0
2008-01-24 12:00:00,69.8,69.92,69.37,69.39,170400.0,56.5908,56.6881,56.2422,56.2584,170400.0
2008-01-24 12:30:00,69.4,69.52,69.17,69.22,144600.0,56.2665,56.3638,56.0801,56.1206,144600.0
2008-01-24 13:00:00,69.22,69.35,68.64,68.68,201000.0,56.1206,56.226,55.6504,55.6828,201000.0
2008-01-24 13:30:00,68.69,68.9,68.5,68.52,186500.0,55.6909,55.8612,55.5369,55.5531,186500.0
2008-01-24 14:00:00,68.53,68.75,68.5,68.68,164300.0,55.5612,55.7396,55.5369,55.6828,164300.0
2008-01-24 14:30:00,68.68,68.7,67.77,67.83,189900.0,55.6828,55.699,54.945,54.9937,189900.0
2008-01-24 15:00:00,67.8,68.23,67.8,68.15,250700.0,54.9693,55.318,54.9693,55.2531,250700.0
2008-01-24 15:30:00,68.14,68.37,68.05,68.16,446400.0,55.245,55.4315,55.172,55.2612,446400.0
2008-01-25 09:30:00,69.12,69.12,68.04,68.38,195900.0,56.0395,56.0395,55.1639,55.4396,195900.0
2008-01-25 10:00:00,68.4,68.64,68.29,68.33,136000.0,55.4558,55.6504,55.3666,55.399,136000.0
2008-01-25 10:30:00,68.33,68.37,68.02,68.06,97600.0,55.399,55.4315,55.1477,55.1801,97600.0
2008-01-25 11:00:00,68.09,68.18,67.84,67.99,160600.0,55.2045,55.2774,55.0018,55.1234,160600.0
2008-01-25 11:30:00,67.99,68.19,67.63,67.7,145100.0,55.1234,55.2855,54.8315,54.8883,145100.0
2008-01-25 12:00:00,67.7,67.73,67.36,67.42,96100.0,54.8883,54.9126,54.6126,54.6612,96100.0
2008-01-25 12:30:00,67.42,67.45,66.91,67.03,113700.0,54.6612,54.6856,54.2478,54.3451,113700.0
2008-01-25 13:00:00,67.06,67.06,66.63,66.76,128200.0,54.3694,54.3694,54.0207,54.1261,128200.0
2008-01-25 13:30:00,66.78,66.88,66.4,66.58,86200.0,54.1424,54.2234,53.8343,53.9802,86200.0
2008-01-25 14:00:00,66.62,66.72,66.36,66.51,123600.0,54.0126,54.0937,53.8018,53.9235,123600.0
2008-01-25 14:30:00,66.54,66.67,66.5,66.59,83700.0,53.9478,54.0532,53.9153,53.9883,83700.0
2008-01-25 15:00:00,66.58,66.85,66.5,66.72,166900.0,53.9802,54.1991,53.9153,54.0937,166900.0
2008-01-25 15:30:00,66.72,66.93,66.31,66.55,295500.0,54.0937,54.264,53.7613,53.9559,295500.0
2008-01-28 09:30:00,66.49,66.83,65.65,66.11,147200.0,53.9072,54.1829,53.2262,53.5992,147200.0
2008-01-28 10:00:00,66.11,66.2,65.72,65.9,95900.0,53.5992,53.6721,53.283,53.4289,95900.0
2008-01-28 10:30:00,65.9,66.02,65.77,65.86,100800.0,53.4289,53.5262,53.3235,53.3965,100800.0
2008-01-28 11:00:00,65.83,66.06,65.75,65.98,77700.0,53.3721,53.5586,53.3073,53.4938,77700.0
2008-01-28 11:30:00,65.98,66.14,65.67,65.84,125500.0,53.4938,53.6235,53.2424,53.3802,125500.0
2008-01-28 12:00:00,65.85,66.01,65.8,65.88,97300.0,53.3884,53.5181,53.3478,53.4127,97300.0
2008-01-28 12:30:00,65.88,66.01,65.68,65.95,148400.0,53.4127,53.5181,53.2505,53.4694,148400.0
2008-01-28 13:00:00,65.95,66.17,65.94,66.03,103400.0,53.4694,53.6478,53.4613,53.5343,103400.0
2008-01-28 13:30:00,66.04,66.23,65.94,66.07,111400.0,53.5424,53.6964,53.4613,53.5667,111400.0
2008-01-28 14:00:00,66.08,66.35,66.05,66.19,91000.0,53.5748,53.7937,53.5505,53.664,91000.0
2008-01-28 14:30:00,66.2,66.31,66.08,66.17,71100.0,53.6721,53.7613,53.5748,53.6478,71100.0
2008-01-28 15:00:00,66.19,66.21,65.84,66.01,79900.0,53.664,53.6802,53.3802,53.5181,79900.0
2008-01-28 15:30:00,66.01,66.42,65.93,66.31,179800.0,53.5181,53.8505,53.4532,53.7613,179800.0
2008-01-29 09:30:00,67.98,68.46,67.15,68.08,372500.0,55.1153,55.5044,54.4423,55.1963,372500.0
2008-01-29 10:00:00,68.08,68.2,67.75,67.87,209200.0,55.1963,55.2936,54.9288,55.0261,209200.0
2008-01-29 10:30:00,67.88,67.94,67.45,67.45,116800.0,55.0342,55.0828,54.6856,54.6856,116800.0
2008-01-29 11:00:00,67.45,67.89,67.45,67.71,214400.0,54.6856,55.0423,54.6856,54.8964,214400.0
2008-01-29 11:30:00,67.7,67.77,67.29,67.56,87300.0,54.8883,54.945,54.5558,54.7748,87300.0
2008-01-29 12:00:00,67.59,67.75,67.25,67.32,63200.0,54.7991,54.9288,54.5234,54.5802,63200.0
2008-01-29 12:30:00,67.3,67.52,67.3,67.38,65300.0,54.564,54.7423,54.564,54.6288,65300.0
2008-01-29 13:00:00,67.38,67.46,67.17,67.28,44500.0,54.6288,54.6937,54.4586,54.5477,44500.0
2008-01-29 13:30:00,67.26,67.3,67.07,67.14,52200.0,54.5315,54.564,54.3775,54.4342,52200.0
2008-01-29 14:00:00,67.13,67.25,66.91,67.15,77200.0,54.4261,54.5234,54.2478,54.4423,77200.0
2008-01-29 14:30:00,67.16,67.29,67.06,67.12,50700.0,54.4504,54.5558,54.3694,54.418,50700.0
2008-01-29 15:00:00,67.13,67.46,67.12,67.39,176300.0,54.4261,54.6937,54.418,54.6369,176300.0
2008-01-29 15:30:00,67.41,67.53,67.29,67.31,277700.0,54.6531,54.7504,54.5558,54.5721,277700.0
2008-01-30 09:30:00,67.29,67.29,66.6,66.7,120900.0,54.5558,54.5558,53.9964,54.0775,120900.0
2008-01-30 10:00:00,66.7,67.04,66.68,66.82,102600.0,54.0775,54.3532,54.0613,54.1748,102600.0
2008-01-30 10:30:00,66.83,67.05,66.82,66.91,54100.0,54.1829,54.3613,54.1748,54.2478,54100.0
2008-01-30 11:00:00,66.89,66.93,66.71,66.87,51200.0,54.2315,54.264,54.0856,54.2153,51200.0
2008-01-30 11:30:00,66.87,66.97,66.74,66.78,47600.0,54.2153,54.2964,54.1099,54.1424,47600.0
2008-01-30 12:00:00,66.76,66.91,66.73,66.74,41100.0,54.1261,54.2478,54.1018,54.1099,41100.0
2008-01-30 12:30:00,66.71,66.77,66.59,66.77,37700.0,54.0856,54.1343,53.9883,54.1343,37700.0
2008-01-30 13:00:00,66.76,67.0,66.7,66.95,50600.0,54.1261,54.3207,54.0775,54.2802,50600.0
2008-01-30 13:30:00,66.96,67.05,66.8,66.87,42600.0,54.2883,54.3613,54.1586,54.2153,42600.0
2008-01-30 14:00:00,66.87,67.72,66.87,67.51,97200.0,54.2153,54.9045,54.2153,54.7342,97200.0
2008-01-30 14:30:00,67.47,67.58,67.19,67.51,151200.0,54.7018,54.791,54.4748,54.7342,151200.0
2008-01-30 15:00:00,67.52,67.61,67.36,67.48,247100.0,54.7423,54.8153,54.6126,54.7099,247100.0
2008-01-30 15:30:00,67.46,67.51,66.66,66.68,661400.0,54.6937,54.7342,54.0451,54.0613,661400.0
2008-01-31 09:30:00,66.14,66.5,65.25,66.22,117400.0,53.6235,53.9153,52.9019,53.6883,117400.0
2008-01-31 10:00:00,66.22,66.31,66.0,66.28,71600.0,53.6883,53.7613,53.51,53.737,71600.0
2008-01-31 10:30:00,66.26,66.3,66.01,66.12,60100.0,53.7208,53.7532,53.5181,53.6073,60100.0
2008-01-31 11:00:00,66.14,66.66,66.11,66.63,101300.0,53.6235,54.0451,53.5992,54.0207,101300.0
2008-01-31 11:30:00,66.63,67.16,66.48,67.03,71700.0,54.0207,54.4504,53.8991,54.3451,71700.0
2008-01-31 12:00:00,67.04,67.22,66.94,67.06,116700.0,54.3532,54.4991,54.2721,54.3694,116700.0
2008-01-31 12:30:00,67.11,67.21,66.69,66.81,53900.0,54.4099,54.491,54.0694,54.1667,53900.0
2008-01-31 13:00:00,66.79,66.8,66.55,66.58,80500.0,54.1505,54.1586,53.9559,53.9802,80500.0
2008-01-31 13:30:00,66.63,66.69,66.55,66.63,89100.0,54.0207,54.0694,53.9559,54.0207,89100.0
2008-01-31 14:00:00,66.6,66.7,66.5,66.68,73400.0,53.9964,54.0775,53.9153,54.0613,73400.0
2008-01-31 14:30:00,66.68,66.88,66.55,66.88,91800.0,54.0613,54.2234,53.9559,54.2234,91800.0
2008-01-31 15:00:00,66.86,66.94,66.66,66.93,149200.0,54.2072,54.2721,54.0451,54.264,149200.0
2008-01-31 15:30:00,66.93,67.23,66.68,66.82,331200.0,54.264,54.5072,54.0613,54.1748,331200.0
2008-02-01 09:30:00,67.12,67.32,66.68,66.96,129700.0,54.418,54.5802,54.0613,54.2883,129700.0
2008-02-01 10:00:00,66.97,67.31,66.67,66.83,226100.0,54.2964,54.5721,54.0532,54.1829,226100.0
2008-02-01 10:30:00,66.84,67.2,66.56,67.12,165000.0,54.191,54.4829,53.964,54.418,165000.0
2008-02-01 11:00:00,67.12,67.54,67.08,67.44,74300.0,54.418,54.7585,54.3856,54.6775,74300.0
2008-02-01 11:30:00,67.42,67.59,67.33,67.57,49900.0,54.6612,54.7991,54.5883,54.7829,49900.0
2008-02-01 12:00:00,67.57,67.89,67.54,67.84,140300.0,54.7829,55.0423,54.7585,55.0018,140300.0
2008-02-01 12:30:00,67.83,67.84,67.65,67.77,92300.0,54.9937,55.0018,54.8477,54.945,92300.0
2008-02-01 13:00:00,67.76,68.0,67.74,67.93,82500.0,54.9369,55.1315,54.9207,55.0747,82500.0
2008-02-01 13:30:00,67.93,68.0,67.62,67.62,54400.0,55.0747,55.1315,54.8234,54.8234,54400.0
2008-02-01 14:00:00,67.61,67.84,67.55,67.8,63000.0,54.8153,55.0018,54.7666,54.9693,63000.0
2008-02-01 14:30:00,67.79,67.94,67.75,67.87,74500.0,54.9612,55.0828,54.9288,55.0261,74500.0
2008-02-01 15:00:00,67.84,67.98,67.7,67.88,114000.0,55.0018,55.1153,54.8883,55.0342,114000.0
2008-02-01 15:30:00,67.87,67.88,67.6,67.87,193500.0,55.0261,55.0342,54.8072,55.0261,193500.0
2008-02-04 09:30:00,67.9,68.0,67.68,67.99,94100.0,55.0504,55.1315,54.872,55.1234,94100.0
2008-02-04 10:00:00,67.98,68.27,67.93,68.03,104700.0,55.1153,55.3504,55.0747,55.1558,104700.0
2008-02-04 10:30:00,68.02,68.2,67.95,68.06,82700.0,55.1477,55.2936,55.0909,55.1801,82700.0
2008-02-04 11:00:00,68.05,68.14,67.67,67.68,73700.0,55.172,55.245,54.8639,54.872,73700.0
2008-02-04 11:30:00,67.69,67.94,67.65,67.82,39400.0,54.8801,55.0828,54.8477,54.9855,39400.0
2008-02-04 12:00:00,67.82,67.86,67.56,67.61,32200.0,54.9855,55.018,54.7748,54.8153,32200.0
2008-02-04 12:30:00,67.61,67.77,67.61,67.73,40800.0,54.8153,54.945,54.8153,54.9126,40800.0
2008-02-04 13:00:00,67.72,67.74,67.63,67.66,55100.0,54.9045,54.9207,54.8315,54.8558,55100.0
2008-02-04 13:30:00,67.66,67.75,67.63,67.75,41900.0,54.8558,54.9288,54.8315,54.9288,41900.0
2008-02-04 14:00:00,67.74,67.74,67.61,67.65,42100.0,54.9207,54.9207,54.8153,54.8477,42100.0
2008-02-04 14:30:00,67.63,67.63,67.43,67.58,62800.0,54.8315,54.8315,54.6694,54.791,62800.0
2008-02-04 15:00:00,67.57,67.75,67.55,67.74,78000.0,54.7829,54.9288,54.7666,54.9207,78000.0
2008-02-04 15:30:00,67.75,67.75,67.43,67.56,124400.0,54.9288,54.9288,54.6694,54.7748,124400.0
2008-02-05 09:30:00,66.63,67.24,66.1,66.65,135800.0,54.0207,54.5153,53.591,54.037,135800.0
2008-02-05 10:00:00,66.65,66.79,66.27,66.4,70400.0,54.037,54.1505,53.7289,53.8343,70400.0
2008-02-05 10:30:00,66.37,66.41,66.02,66.31,53900.0,53.81,53.8424,53.5262,53.7613,53900.0
2008-02-05 11:00:00,66.36,66.55,66.21,66.42,57900.0,53.8018,53.9559,53.6802,53.8505,57900.0
2008-02-05 11:30:00,66.41,66.55,66.33,66.54,52700.0,53.8424,53.9559,53.7775,53.9478,52700.0
2008-02-05 12:00:00,66.52,66.54,66.23,66.23,41500.0,53.9316,53.9478,53.6964,53.6964,41500.0
2008-02-05 12:30:00,66.23,66.45,66.17,66.36,45700.0,53.6964,53.8748,53.6478,53.8018,45700.0
2008-02-05 13:00:00,66.34,66.45,66.27,66.34,49500.0,53.7856,53.8748,53.7289,53.7856,49500.0
2008-02-05 13:30:00,66.33,66.37,66.15,66.19,40700.0,53.7775,53.81,53.6316,53.664,40700.0
2008-02-05 14:00:00,66.19,66.34,66.02,66.25,69300.0,53.664,53.7856,53.5262,53.7127,69300.0
2008-02-05 14:30:00,66.27,66.43,66.23,66.27,111700.0,53.7289,53.8586,53.6964,53.7289,111700.0
2008-02-05 15:00:00,66.25,66.31,66.03,66.12,89700.0,53.7127,53.7613,53.5343,53.6073,89700.0
2008-02-05 15:30:00,66.12,66.24,65.83,66.02,168900.0,53.6073,53.7046,53.3721,53.5262,168900.0
2008-02-06 09:30:00,66.23,66.58,65.88,66.02,94300.0,53.6964,53.9802,53.4127,53.5262,94300.0
2008-02-06 10:00:00,66.04,66.04,65.56,65.75,79700.0,53.5424,53.5424,53.1532,53.3073,79700.0
2008-02-06 10:30:00,65.77,65.99,65.73,65.98,58000.0,53.3235,53.5019,53.2911,53.4938,58000.0
2008-02-06 11:00:00,65.98,66.09,65.83,66.03,72000.0,53.4938,53.5829,53.3721,53.5343,72000.0
2008-02-06 11:30:00,66.04,66.26,66.02,66.13,56700.0,53.5424,53.7208,53.5262,53.6154,56700.0
2008-02-06 12:00:00,66.14,66.16,65.97,66.0,33800.0,53.6235,53.6397,53.4856,53.51,33800.0
2008-02-06 12:30:00,66.02,66.15,65.93,65.99,38300.0,53.5262,53.6316,53.4532,53.5019,38300.0
2008-02-06 13:00:00,66.0,66.16,65.99,66.13,36400.0,53.51,53.6397,53.5019,53.6154,36400.0
2008-02-06 13:30:00,66.13,66.23,66.06,66.1,78400.0,53.6154,53.6964,53.5586,53.591,78400.0
2008-02-06 14:00:00,66.14,66.25,66.05,66.25,77000.0,53.6235,53.7127,53.5505,53.7127,77000.0
2008-02-06 14:30:00,66.25,66.5,66.21,66.41,145000.0,53.7127,53.9153,53.6802,53.8424,145000.0
2008-02-06 15:00:00,66.39,66.57,66.32,66.39,244500.0,53.8262,53.9721,53.7694,53.8262,244500.0
2008-02-06 15:30:00,66.38,66.45,66.11,66.2,224100.0,53.8181,53.8748,53.5992,53.6721,224100.0
2008-02-07 09:30:00,65.99,66.82,65.99,66.76,241500.0,53.5019,54.1748,53.5019,54.1261,241500.0
2008-02-07 10:00:00,66.76,67.35,66.7,67.35,196300.0,54.1261,54.6045,54.0775,54.6045,196300.0
2008-02-07 10:30:00,67.34,67.74,67.12,67.14,193900.0,54.5964,54.9207,54.418,54.4342,193900.0
2008-02-07 11:00:00,67.16,67.35,67.12,67.24,104900.0,54.4504,54.6045,54.418,54.5153,104900.0
2008-02-07 11:30:00,67.21,67.28,67.0,67.02,80000.0,54.491,54.5477,54.3207,54.3369,80000.0
2008-02-07 12:00:00,67.01,67.37,66.96,67.37,83900.0,54.3288,54.6207,54.2883,54.6207,83900.0
2008-02-07 12:30:00,67.35,67.6,67.33,67.38,87800.0,54.6045,54.8072,54.5883,54.6288,87800.0
2008-02-07 13:00:00,67.4,67.47,67.32,67.39,94100.0,54.645,54.7018,54.5802,54.6369,94100.0
2008-02-07 13:30:00,67.4,67.77,67.31,67.74,109900.0,54.645,54.945,54.5721,54.9207,109900.0
2008-02-07 14:00:00,67.73,67.87,67.64,67.73,160700.0,54.9126,55.0261,54.8396,54.9126,160700.0
2008-02-07 14:30:00,67.75,67.86,67.64,67.8,173100.0,54.9288,55.018,54.8396,54.9693,173100.0
2008-02-07 15:00:00,67.8,67.92,67.66,67.75,202000.0,54.9693,55.0666,54.8558,54.9288,202000.0
2008-02-07 15:30:00,67.76,68.11,67.63,68.1,285200.0,54.9369,55.2207,54.8315,55.2126,285200.0
2008-02-08 09:30:00,67.91,68.06,67.24,68.03,106600.0,55.0585,55.1801,54.5153,55.1558,106600.0
2008-02-08 10:00:00,68.05,68.33,67.97,68.31,123200.0,55.172,55.399,55.1072,55.3828,123200.0
2008-02-08 10:30:00,68.31,68.34,68.12,68.2,132200.0,55.3828,55.4071,55.2288,55.2936,132200.0
2008-02-08 11:00:00,68.19,68.33,68.12,68.26,91200.0,55.2855,55.399,55.2288,55.3423,91200.0
2008-02-08 11:30:00,68.28,68.48,68.12,68.15,102800.0,55.3585,55.5206,55.2288,55.2531,102800.0
2008-02-08 12:00:00,68.15,68.2,67.86,68.11,72700.0,55.2531,55.2936,55.018,55.2207,72700.0
2008-02-08 12:30:00,68.1,68.24,67.9,68.21,88800.0,55.2126,55.3261,55.0504,55.3017,88800.0
2008-02-08 13:00:00,68.25,68.27,67.87,68.17,86400.0,55.3342,55.3504,55.0261,55.2693,86400.0
2008-02-08 13:30:00,68.15,68.22,67.85,68.16,117000.0,55.2531,55.3099,55.0099,55.2612,117000.0
2008-02-08 14:00:00,68.16,68.2,67.97,68.0,115000.0,55.2612,55.2936,55.1072,55.1315,115000.0
2008-02-08 14:30:00,67.98,68.22,67.94,67.98,237600.0,55.1153,55.3099,55.0828,55.1153,237600.0
2008-02-08 15:00:00,67.96,68.08,67.9,68.0,130900.0,55.0991,55.1963,55.0504,55.1315,130900.0
2008-02-08 15:30:00,67.99,68.21,67.86,68.0,310200.0,55.1234,55.3017,55.018,55.1315,310200.0
2008-02-11 09:30:00,68.0,68.13,67.83,67.89,125500.0,55.1315,55.2369,54.9937,55.0423,125500.0
2008-02-11 10:00:00,67.89,68.05,67.55,67.98,154800.0,55.0423,55.172,54.7666,55.1153,154800.0
2008-02-11 10:30:00,67.98,68.01,67.4,67.62,129200.0,55.1153,55.1396,54.645,54.8234,129200.0
2008-02-11 11:00:00,67.64,67.86,67.6,67.6,80700.0,54.8396,55.018,54.8072,54.8072,80700.0
2008-02-11 11:30:00,67.62,67.75,67.56,67.7,59000.0,54.8234,54.9288,54.7748,54.8883,59000.0
2008-02-11 12:00:00,67.68,67.97,67.61,67.66,123200.0,54.872,55.1072,54.8153,54.8558,123200.0
2008-02-11 12:30:00,67.65,68.12,67.54,67.99,158400.0,54.8477,55.2288,54.7585,55.1234,158400.0
2008-02-11 13:00:00,67.99,68.09,67.76,68.01,100100.0,55.1234,55.2045,54.9369,55.1396,100100.0
2008-02-11 13:30:00,68.01,68.1,67.81,67.95,84300.0,55.1396,55.2126,54.9774,55.0909,84300.0
2008-02-11 14:00:00,67.95,68.1,67.89,68.0,145600.0,55.0909,55.2126,55.0423,55.1315,145600.0
2008-02-11 14:30:00,68.01,68.03,67.77,67.78,111000.0,55.1396,55.1558,54.945,54.9531,111000.0
2008-02-11 15:00:00,67.76,67.97,67.74,67.82,156300.0,54.9369,55.1072,54.9207,54.9855,156300.0
2008-02-11 15:30:00,67.82,67.88,67.69,67.77,314200.0,54.9855,55.0342,54.8801,54.945,314200.0
2008-02-12 09:30:00,68.08,68.14,67.75,67.9,117900.0,55.1963,55.245,54.9288,55.0504,117900.0
2008-02-12 10:00:00,67.91,68.36,67.91,68.26,112900.0,55.0585,55.4234,55.0585,55.3423,112900.0
2008-02-12 10:30:00,68.29,68.3,68.15,68.26,61400.0,55.3666,55.3747,55.2531,55.3423,61400.0
2008-02-12 11:00:00,68.26,68.46,68.21,68.33,73200.0,55.3423,55.5044,55.3017,55.399,73200.0
2008-02-12 11:30:00,68.35,68.84,68.34,68.81,104600.0,55.4152,55.8125,55.4071,55.7882,104600.0
2008-02-12 12:00:00,68.81,69.11,68.79,68.95,109000.0,55.7882,56.0314,55.772,55.9017,109000.0
2008-02-12 12:30:00,68.97,69.05,68.83,69.0,61200.0,55.9179,55.9828,55.8044,55.9422,61200.0
2008-02-12 13:00:00,68.99,69.02,68.8,68.94,69400.0,55.9341,55.9585,55.7801,55.8936,69400.0
2008-02-12 13:30:00,68.95,68.95,68.6,68.74,44800.0,55.9017,55.9017,55.6179,55.7314,44800.0
2008-02-12 14:00:00,68.75,68.84,68.68,68.82,72700.0,55.7396,55.8125,55.6828,55.7963,72700.0
2008-02-12 14:30:00,68.81,69.13,68.76,69.13,140600.0,55.7882,56.0476,55.7477,56.0476,140600.0
2008-02-12 15:00:00,69.14,69.25,68.97,69.0,137300.0,56.0557,56.1449,55.9179,55.9422,137300.0
2008-02-12 15:30:00,69.0,69.02,68.72,68.98,218900.0,55.9422,55.9585,55.7152,55.926,218900.0
2008-02-13 09:30:00,69.47,70.07,69.45,70.03,171000.0,56.3233,56.8098,56.3071,56.7773,171000.0
2008-02-13 10:00:00,70.03,70.18,69.78,69.86,141200.0,56.7773,56.8989,56.5746,56.6395,141200.0
2008-02-13 10:30:00,69.84,69.86,69.31,69.31,112400.0,56.6233,56.6395,56.1936,56.1936,112400.0
2008-02-13 11:00:00,69.34,69.58,69.17,69.58,73700.0,56.2179,56.4125,56.0801,56.4125,73700.0
2008-02-13 11:30:00,69.55,69.7,69.46,69.46,63200.0,56.3882,56.5098,56.3152,56.3152,63200.0
2008-02-13 12:00:00,69.43,69.62,69.32,69.33,73600.0,56.2909,56.4449,56.2017,56.2098,73600.0
2008-02-13 12:30:00,69.33,69.37,69.14,69.33,63000.0,56.2098,56.2422,56.0557,56.2098,63000.0
2008-02-13 13:00:00,69.32,69.84,69.3,69.61,214100.0,56.2017,56.6233,56.1855,56.4368,214100.0
2008-02-13 13:30:00,69.63,69.74,69.61,69.72,81700.0,56.453,56.5422,56.4368,56.526,81700.0
2008-02-13 14:00:00,69.7,69.74,69.65,69.71,89700.0,56.5098,56.5422,56.4692,56.5179,89700.0
2008-02-13 14:30:00,69.73,69.94,69.7,69.93,97100.0,56.5341,56.7044,56.5098,56.6962,97100.0
2008-02-13 15:00:00,69.92,70.24,69.9,70.23,140400.0,56.6881,56.9476,56.6719,56.9395,140400.0
2008-02-13 15:30:00,70.23,70.24,69.85,69.94,192600.0,56.9395,56.9476,56.6314,56.7044,192600.0
2008-02-14 09:30:00,70.22,70.56,70.14,70.19,199000.0,56.9314,57.207,56.8665,56.907,199000.0
2008-02-14 10:00:00,70.17,70.34,69.9,69.98,129300.0,56.8908,57.0287,56.6719,56.7368,129300.0
2008-02-14 10:30:00,70.0,70.16,69.75,69.82,99600.0,56.753,56.8827,56.5503,56.6071,99600.0
2008-02-14 11:00:00,69.81,69.98,69.59,69.59,99300.0,56.599,56.7368,56.4206,56.4206,99300.0
2008-02-14 11:30:00,69.6,69.73,69.46,69.66,161100.0,56.4287,56.5341,56.3152,56.4773,161100.0
2008-02-14 12:00:00,69.65,69.84,69.49,69.82,104500.0,56.4692,56.6233,56.3395,56.6071,104500.0
2008-02-14 12:30:00,69.83,69.84,69.5,69.51,64500.0,56.6152,56.6233,56.3476,56.3557,64500.0
2008-02-14 13:00:00,69.53,69.58,69.33,69.37,85400.0,56.3719,56.4125,56.2098,56.2422,85400.0
2008-02-14 13:30:00,69.36,69.46,69.28,69.33,47700.0,56.2341,56.3152,56.1693,56.2098,47700.0
2008-02-14 14:00:00,69.33,69.39,69.29,69.29,64500.0,56.2098,56.2584,56.1774,56.1774,64500.0
2008-02-14 14:30:00,69.29,69.3,68.96,69.12,109300.0,56.1774,56.1855,55.9098,56.0395,109300.0
2008-02-14 15:00:00,69.14,69.27,69.04,69.1,151200.0,56.0557,56.1611,55.9747,56.0233,151200.0
2008-02-14 15:30:00,69.11,69.19,68.73,68.82,308100.0,56.0314,56.0963,55.7233,55.7963,308100.0
2008-02-15 09:30:00,68.71,68.73,67.61,67.73,242900.0,55.7071,55.7233,54.8153,54.9126,242900.0
2008-02-15 10:00:00,67.72,67.95,67.47,67.95,224800.0,54.9045,55.0909,54.7018,55.0909,224800.0
2008-02-15 10:30:00,67.95,68.07,67.4,67.47,144800.0,55.0909,55.1882,54.645,54.7018,144800.0
2008-02-15 11:00:00,67.47,67.75,67.46,67.71,105900.0,54.7018,54.9288,54.6937,54.8964,105900.0
2008-02-15 11:30:00,67.71,67.96,67.66,67.84,82500.0,54.8964,55.0991,54.8558,55.0018,82500.0
2008-02-15 12:00:00,67.82,68.11,67.82,68.02,60100.0,54.9855,55.2207,54.9855,55.1477,60100.0
2008-02-15 12:30:00,68.02,68.12,67.88,68.06,75500.0,55.1477,55.2288,55.0342,55.1801,75500.0
2008-02-15 13:00:00,68.06,68.1,67.95,68.06,57000.0,55.1801,55.2126,55.0909,55.1801,57000.0
2008-02-15 13:30:00,68.07,68.2,68.03,68.15,48800.0,55.1882,55.2936,55.1558,55.2531,48800.0
2008-02-15 14:00:00,68.17,68.21,67.99,68.0,63800.0,55.2693,55.3017,55.1234,55.1315,63800.0
2008-02-15 14:30:00,68.02,68.18,67.93,68.15,72100.0,55.1477,55.2774,55.0747,55.2531,72100.0
2008-02-15 15:00:00,68.17,68.32,68.07,68.15,60900.0,55.2693,55.3909,55.1882,55.2531,60900.0
2008-02-15 15:30:00,68.14,68.42,68.1,68.28,115400.0,55.245,55.472,55.2126,55.3585,115400.0
2008-02-19 09:30:00,68.96,69.42,68.43,69.16,108200.0,55.9098,56.2828,55.4801,56.072,108200.0
2008-02-19 10:00:00,69.16,69.25,69.0,69.0,65900.0,56.072,56.1449,55.9422,55.9422,65900.0
2008-02-19 10:30:00,69.0,69.02,68.59,68.91,96600.0,55.9422,55.9585,55.6098,55.8693,96600.0
2008-02-19 11:00:00,68.91,68.94,68.58,68.66,73600.0,55.8693,55.8936,55.6017,55.6666,73600.0
2008-02-19 11:30:00,68.65,68.75,68.62,68.67,49100.0,55.6585,55.7396,55.6342,55.6747,49100.0
2008-02-19 12:00:00,68.69,68.85,68.55,68.71,71500.0,55.6909,55.8206,55.5774,55.7071,71500.0
2008-02-19 12:30:00,68.7,68.71,68.33,68.45,67500.0,55.699,55.7071,55.399,55.4963,67500.0
2008-02-19 13:00:00,68.46,68.65,68.42,68.54,82000.0,55.5044,55.6585,55.472,55.5693,82000.0
2008-02-19 13:30:00,68.52,68.65,68.46,68.55,41000.0,55.5531,55.6585,55.5044,55.5774,41000.0
2008-02-19 14:00:00,68.56,68.8,68.56,68.71,81100.0,55.5855,55.7801,55.5855,55.7071,81100.0
2008-02-19 14:30:00,68.75,68.75,68.43,68.5,85700.0,55.7396,55.7396,55.4801,55.5369,85700.0
2008-02-19 15:00:00,68.48,68.55,68.23,68.48,82400.0,55.5206,55.5774,55.318,55.5206,82400.0
2008-02-19 15:30:00,68.48,68.75,68.38,68.54,152900.0,55.5206,55.7396,55.4396,55.5693,152900.0
2008-02-20 09:30:00,68.08,68.32,67.6,67.61,133700.0,55.1963,55.3909,54.8072,54.8153,133700.0
2008-02-20 10:00:00,67.62,67.69,67.48,67.51,81700.0,54.8234,54.8801,54.7099,54.7342,81700.0
2008-02-20 10:30:00,67.49,67.59,67.32,67.4,65600.0,54.718,54.7991,54.5802,54.645,65600.0
2008-02-20 11:00:00,67.39,67.48,66.94,66.94,72600.0,54.6369,54.7099,54.2721,54.2721,72600.0
2008-02-20 11:30:00,66.94,66.94,66.48,66.49,134500.0,54.2721,54.2721,53.8991,53.9072,134500.0
2008-02-20 12:00:00,66.48,67.04,66.46,66.9,114000.0,53.8991,54.3532,53.8829,54.2397,114000.0
2008-02-20 12:30:00,66.89,67.04,66.82,66.92,58400.0,54.2315,54.3532,54.1748,54.2559,58400.0
2008-02-20 13:00:00,66.92,67.04,66.87,66.94,151800.0,54.2559,54.3532,54.2153,54.2721,151800.0
2008-02-20 13:30:00,66.93,67.0,66.89,66.9,96200.0,54.264,54.3207,54.2315,54.2397,96200.0
2008-02-20 14:00:00,66.91,67.06,66.71,67.05,170100.0,54.2478,54.3694,54.0856,54.3613,170100.0
2008-02-20 14:30:00,67.04,67.43,66.97,67.22,116200.0,54.3532,54.6694,54.2964,54.4991,116200.0
2008-02-20 15:00:00,67.23,67.35,67.12,67.19,165900.0,54.5072,54.6045,54.418,54.4748,165900.0
2008-02-20 15:30:00,67.19,67.43,66.71,67.39,292300.0,54.4748,54.6694,54.0856,54.6369,292300.0
2008-02-21 09:30:00,67.45,68.05,67.45,68.0,94100.0,54.6856,55.172,54.6856,55.1315,94100.0
2008-02-21 10:00:00,68.01,68.04,67.74,67.98,73700.0,55.1396,55.1639,54.9207,55.1153,73700.0
2008-02-21 10:30:00,68.0,68.07,67.7,67.75,106300.0,55.1315,55.1882,54.8883,54.9288,106300.0
2008-02-21 11:00:00,67.71,67.84,67.63,67.75,61100.0,54.8964,55.0018,54.8315,54.9288,61100.0
2008-02-21 11:30:00,67.74,67.89,67.6,67.66,48400.0,54.9207,55.0423,54.8072,54.8558,48400.0
2008-02-21 12:00:00,67.65,67.66,67.28,67.44,45200.0,54.8477,54.8558,54.5477,54.6775,45200.0
2008-02-21 12:30:00,67.44,67.65,67.4,67.49,47200.0,54.6775,54.8477,54.645,54.718,47200.0
2008-02-21 13:00:00,67.5,67.51,67.18,67.38,43100.0,54.7261,54.7342,54.4667,54.6288,43100.0
2008-02-21 13:30:00,67.37,67.39,66.9,66.95,95400.0,54.6207,54.6369,54.2397,54.2802,95400.0
2008-02-21 14:00:00,66.95,67.24,66.91,67.21,108900.0,54.2802,54.5153,54.2478,54.491,108900.0
2008-02-21 14:30:00,67.21,67.27,66.93,67.02,91200.0,54.491,54.5396,54.264,54.3369,91200.0
2008-02-21 15:00:00,67.0,67.0,66.67,66.7,189700.0,54.3207,54.3207,54.0532,54.0775,189700.0
2008-02-21 15:30:00,66.69,67.27,66.43,66.7,340400.0,54.0694,54.5396,53.8586,54.0775,340400.0
2008-02-22 09:30:00,66.83,67.53,66.82,66.89,134800.0,54.1829,54.7504,54.1748,54.2315,134800.0
2008-02-22 10:00:00,66.9,67.11,66.42,66.44,103100.0,54.2397,54.4099,53.8505,53.8667,103100.0
2008-02-22 10:30:00,66.45,66.49,66.09,66.23,134600.0,53.8748,53.9072,53.5829,53.6964,134600.0
2008-02-22 11:00:00,66.22,66.54,66.16,66.52,97700.0,53.6883,53.9478,53.6397,53.9316,97700.0
2008-02-22 11:30:00,66.52,66.62,66.03,66.15,97700.0,53.9316,54.0126,53.5343,53.6316,97700.0
2008-02-22 12:00:00,66.14,66.15,65.94,65.99,52500.0,53.6235,53.6316,53.4613,53.5019,52500.0
2008-02-22 12:30:00,65.99,66.3,65.98,66.18,113600.0,53.5019,53.7532,53.4938,53.6559,113600.0
2008-02-22 13:00:00,66.2,66.36,66.1,66.11,47900.0,53.6721,53.8018,53.591,53.5992,47900.0
2008-02-22 13:30:00,66.11,66.21,65.98,66.11,39300.0,53.5992,53.6802,53.4938,53.5992,39300.0
2008-02-22 14:00:00,66.1,66.22,66.06,66.09,69100.0,53.591,53.6883,53.5586,53.5829,69100.0
2008-02-22 14:30:00,66.09,66.24,66.02,66.14,52700.0,53.5829,53.7046,53.5262,53.6235,52700.0
2008-02-22 15:00:00,66.15,66.16,65.74,66.06,94300.0,53.6316,53.6397,53.2992,53.5586,94300.0
2008-02-22 15:30:00,66.03,66.83,66.02,66.79,260100.0,53.5343,54.1829,53.5262,54.1505,260100.0
2008-02-25 09:30:00,66.5,67.07,66.5,66.71,95000.0,53.9153,54.3775,53.9153,54.0856,95000.0
2008-02-25 10:00:00,66.74,67.22,66.68,67.15,98600.0,54.1099,54.4991,54.0613,54.4423,98600.0
2008-02-25 10:30:00,67.15,67.33,67.04,67.32,71700.0,54.4423,54.5883,54.3532,54.5802,71700.0
2008-02-25 11:00:00,67.3,67.35,67.19,67.31,82500.0,54.564,54.6045,54.4748,54.5721,82500.0
2008-02-25 11:30:00,67.29,67.42,67.19,67.28,41000.0,54.5558,54.6612,54.4748,54.5477,41000.0
2008-02-25 12:00:00,67.27,67.32,67.11,67.22,40900.0,54.5396,54.5802,54.4099,54.4991,40900.0
2008-02-25 12:30:00,67.22,67.46,67.16,67.41,42200.0,54.4991,54.6937,54.4504,54.6531,42200.0
2008-02-25 13:00:00,67.41,67.58,67.37,67.46,76900.0,54.6531,54.791,54.6207,54.6937,76900.0
2008-02-25 13:30:00,67.46,67.5,67.37,67.44,89200.0,54.6937,54.7261,54.6207,54.6775,89200.0
2008-02-25 14:00:00,67.45,67.81,67.41,67.79,96400.0,54.6856,54.9774,54.6531,54.9612,96400.0
2008-02-25 14:30:00,67.76,67.82,67.55,67.78,165000.0,54.9369,54.9855,54.7666,54.9531,165000.0
2008-02-25 15:00:00,67.78,67.79,67.57,67.73,125400.0,54.9531,54.9612,54.7829,54.9126,125400.0
2008-02-25 15:30:00,67.73,67.95,67.65,67.83,183700.0,54.9126,55.0909,54.8477,54.9937,183700.0
2008-02-26 09:30:00,67.35,67.59,67.07,67.14,68600.0,54.6045,54.7991,54.3775,54.4342,68600.0
2008-02-26 10:00:00,67.14,67.4,67.03,67.32,84800.0,54.4342,54.645,54.3451,54.5802,84800.0
2008-02-26 10:30:00,67.31,67.31,67.0,67.0,60100.0,54.5721,54.5721,54.3207,54.3207,60100.0
2008-02-26 11:00:00,67.0,67.32,67.0,67.3,38700.0,54.3207,54.5802,54.3207,54.564,38700.0
2008-02-26 11:30:00,67.27,67.64,67.26,67.58,48000.0,54.5396,54.8396,54.5315,54.791,48000.0
2008-02-26 12:00:00,67.58,67.8,67.49,67.74,43400.0,54.791,54.9693,54.718,54.9207,43400.0
2008-02-26 12:30:00,67.74,67.8,67.67,67.8,33200.0,54.9207,54.9693,54.8639,54.9693,33200.0
2008-02-26 13:00:00,67.79,67.93,67.75,67.75,35500.0,54.9612,55.0747,54.9288,54.9288,35500.0
2008-02-26 13:30:00,67.75,67.89,67.74,67.81,29600.0,54.9288,55.0423,54.9207,54.9774,29600.0
2008-02-26 14:00:00,67.81,67.84,67.58,67.63,81700.0,54.9774,55.0018,54.791,54.8315,81700.0
2008-02-26 14:30:00,67.65,67.77,67.45,67.53,79500.0,54.8477,54.945,54.6856,54.7504,79500.0
2008-02-26 15:00:00,67.53,67.56,67.35,67.44,111800.0,54.7504,54.7748,54.6045,54.6775,111800.0
2008-02-26 15:30:00,67.45,67.68,67.37,67.63,145100.0,54.6856,54.872,54.6207,54.8315,145100.0
2008-02-27 09:30:00,67.06,67.39,66.59,66.7,150300.0,54.3694,54.6369,53.9883,54.0775,150300.0
2008-02-27 10:00:00,66.68,66.81,66.51,66.52,84100.0,54.0613,54.1667,53.9235,53.9316,84100.0
2008-02-27 10:30:00,66.53,66.75,66.43,66.75,183700.0,53.9397,54.118,53.8586,54.118,183700.0
2008-02-27 11:00:00,66.75,66.93,66.68,66.81,99700.0,54.118,54.264,54.0613,54.1667,99700.0
2008-02-27 11:30:00,66.81,67.02,66.81,66.99,60500.0,54.1667,54.3369,54.1667,54.3126,60500.0
2008-02-27 12:00:00,66.99,67.1,66.74,66.79,80500.0,54.3126,54.4018,54.1099,54.1505,80500.0
2008-02-27 12:30:00,66.8,66.98,66.8,66.94,45400.0,54.1586,54.3045,54.1586,54.2721,45400.0
2008-02-27 13:00:00,66.93,66.98,66.83,66.88,44500.0,54.264,54.3045,54.1829,54.2234,44500.0
2008-02-27 13:30:00,66.89,66.89,66.69,66.73,108100.0,54.2315,54.2315,54.0694,54.1018,108100.0
2008-02-27 14:00:00,66.76,66.79,66.45,66.46,73700.0,54.1261,54.1505,53.8748,53.8829,73700.0
2008-02-27 14:30:00,66.47,66.54,66.38,66.53,82000.0,53.891,53.9478,53.8181,53.9397,82000.0
2008-02-27 15:00:00,66.52,66.52,66.31,66.39,158400.0,53.9316,53.9316,53.7613,53.8262,158400.0
2008-02-27 15:30:00,66.4,66.49,66.27,66.35,217000.0,53.8343,53.9072,53.7289,53.7937,217000.0
2008-02-28 09:30:00,66.26,66.26,65.54,65.82,135300.0,53.7208,53.7208,53.137,53.364,135300.0
2008-02-28 10:00:00,65.83,66.37,65.82,66.37,100800.0,53.3721,53.81,53.364,53.81,100800.0
2008-02-28 10:30:00,66.36,66.67,66.25,66.35,64400.0,53.8018,54.0532,53.7127,53.7937,64400.0
2008-02-28 11:00:00,66.32,66.36,66.03,66.11,34100.0,53.7694,53.8018,53.5343,53.5992,34100.0
2008-02-28 11:30:00,66.12,66.12,65.95,66.08,34100.0,53.6073,53.6073,53.4694,53.5748,34100.0
2008-02-28 12:00:00,66.06,66.06,65.91,65.95,24800.0,53.5586,53.5586,53.437,53.4694,24800.0
2008-02-28 12:30:00,65.96,66.05,65.9,66.0,31900.0,53.4775,53.5505,53.4289,53.51,31900.0
2008-02-28 13:00:00,65.97,66.1,65.95,65.98,40600.0,53.4856,53.591,53.4694,53.4938,40600.0
2008-02-28 13:30:00,65.98,66.08,65.95,66.05,50800.0,53.4938,53.5748,53.4694,53.5505,50800.0
2008-02-28 14:00:00,66.05,66.33,66.0,66.24,68400.0,53.5505,53.7775,53.51,53.7046,68400.0
2008-02-28 14:30:00,66.25,66.29,66.18,66.25,82800.0,53.7127,53.7451,53.6559,53.7127,82800.0
2008-02-28 15:00:00,66.25,66.3,66.06,66.09,98000.0,53.7127,53.7532,53.5586,53.5829,98000.0
2008-02-28 15:30:00,66.08,66.22,66.0,66.06,123500.0,53.5748,53.6883,53.51,53.5586,123500.0
2008-02-29 09:30:00,65.46,65.99,64.64,64.79,176300.0,53.0722,53.5019,52.4073,52.529,176300.0
2008-02-29 10:00:00,64.8,64.93,64.62,64.64,153100.0,52.5371,52.6425,52.3911,52.4073,153100.0
2008-02-29 10:30:00,64.66,64.96,64.55,64.91,104800.0,52.4236,52.6668,52.3344,52.6262,104800.0
2008-02-29 11:00:00,64.9,65.42,64.9,65.4,290200.0,52.6181,53.0397,52.6181,53.0235,290200.0
2008-02-29 11:30:00,65.37,65.68,65.32,65.5,94000.0,52.9992,53.2505,52.9587,53.1046,94000.0
2008-02-29 12:00:00,65.49,65.66,65.46,65.65,59900.0,53.0965,53.2343,53.0722,53.2262,59900.0
2008-02-29 12:30:00,65.65,65.65,65.32,65.4,56800.0,53.2262,53.2262,52.9587,53.0235,56800.0
2008-02-29 13:00:00,65.39,65.49,65.3,65.43,63300.0,53.0154,53.0965,52.9424,53.0478,63300.0
2008-02-29 13:30:00,65.42,65.45,65.11,65.19,81400.0,53.0397,53.0641,52.7884,52.8533,81400.0
2008-02-29 14:00:00,65.2,65.25,65.0,65.06,96900.0,52.8614,52.9019,52.6992,52.7479,96900.0
2008-02-29 14:30:00,65.08,65.26,64.93,65.22,113400.0,52.7641,52.91,52.6425,52.8776,113400.0
2008-02-29 15:00:00,65.22,65.29,65.15,65.26,140200.0,52.8776,52.9343,52.8208,52.91,140200.0
2008-02-29 15:30:00,65.29,65.29,64.83,65.02,311900.0,52.9343,52.9343,52.5614,52.7154,311900.0
2008-03-03 09:30:00,65.16,65.16,64.5,64.55,97600.0,52.8289,52.8289,52.2938,52.3344,97600.0
2008-03-03 10:00:00,64.52,65.1,64.52,64.98,94500.0,52.31,52.7803,52.31,52.683,94500.0
2008-03-03 10:30:00,64.97,64.99,64.85,64.96,73800.0,52.6749,52.6911,52.5776,52.6668,73800.0
2008-03-03 11:00:00,64.94,64.94,64.5,64.61,59700.0,52.6506,52.6506,52.2938,52.383,59700.0
2008-03-03 11:30:00,64.64,64.85,64.51,64.81,35300.0,52.4073,52.5776,52.3019,52.5452,35300.0
2008-03-03 12:00:00,64.84,65.05,64.75,65.03,46500.0,52.5695,52.7398,52.4965,52.7235,46500.0
2008-03-03 12:30:00,65.02,65.13,64.78,64.89,57200.0,52.7154,52.8046,52.5208,52.61,57200.0
2008-03-03 13:00:00,64.88,65.04,64.88,65.0,79100.0,52.6019,52.7316,52.6019,52.6992,79100.0
2008-03-03 13:30:00,65.01,65.03,64.83,64.88,58800.0,52.7073,52.7235,52.5614,52.6019,58800.0
2008-03-03 14:00:00,64.87,64.99,64.77,64.84,90800.0,52.5938,52.6911,52.5127,52.5695,90800.0
2008-03-03 14:30:00,64.85,64.99,64.69,64.76,80700.0,52.5776,52.6911,52.4479,52.5046,80700.0
2008-03-03 15:00:00,64.76,65.07,64.73,65.05,65600.0,52.5046,52.756,52.4803,52.7398,65600.0
2008-03-03 15:30:00,65.06,65.26,65.03,65.25,238300.0,52.7479,52.91,52.7235,52.9019,238300.0
2008-03-04 09:30:00,64.83,65.11,64.59,64.99,81900.0,52.5614,52.7884,52.3668,52.6911,81900.0
2008-03-04 10:00:00,64.99,65.14,64.87,65.02,37600.0,52.6911,52.8127,52.5938,52.7154,37600.0
2008-03-04 10:30:00,65.03,65.09,64.87,65.08,47100.0,52.7235,52.7722,52.5938,52.7641,47100.0
2008-03-04 11:00:00,65.09,65.19,64.97,65.0,48200.0,52.7722,52.8533,52.6749,52.6992,48200.0
2008-03-04 11:30:00,65.0,65.02,64.84,64.91,44500.0,52.6992,52.7154,52.5695,52.6262,44500.0
2008-03-04 12:00:00,64.91,65.03,64.79,65.01,39700.0,52.6262,52.7235,52.529,52.7073,39700.0
2008-03-04 12:30:00,65.02,65.07,64.85,64.9,48700.0,52.7154,52.756,52.5776,52.6181,48700.0
2008-03-04 13:00:00,64.9,65.19,64.83,65.16,54300.0,52.6181,52.8533,52.5614,52.8289,54300.0
2008-03-04 13:30:00,65.17,65.19,64.89,65.07,76200.0,52.837,52.8533,52.61,52.756,76200.0
2008-03-04 14:00:00,65.07,65.24,64.95,65.18,93200.0,52.756,52.8938,52.6587,52.8451,93200.0
2008-03-04 14:30:00,65.2,65.41,65.18,65.4,118800.0,52.8614,53.0316,52.8451,53.0235,118800.0
2008-03-04 15:00:00,65.38,65.67,65.31,65.64,170200.0,53.0073,53.2424,52.9505,53.2181,170200.0
2008-03-04 15:30:00,65.64,65.84,65.56,65.75,255400.0,53.2181,53.3802,53.1532,53.3073,255400.0
2008-03-05 09:30:00,65.9,66.1,65.78,66.07,70800.0,53.4289,53.591,53.3316,53.5667,70800.0
2008-03-05 10:00:00,66.07,66.66,66.07,66.43,149800.0,53.5667,54.0451,53.5667,53.8586,149800.0
2008-03-05 10:30:00,66.4,66.44,66.28,66.33,111200.0,53.8343,53.8667,53.737,53.7775,111200.0
2008-03-05 11:00:00,66.35,66.36,66.13,66.23,57800.0,53.7937,53.8018,53.6154,53.6964,57800.0
2008-03-05 11:30:00,66.22,66.28,66.07,66.12,51800.0,53.6883,53.737,53.5667,53.6073,51800.0
2008-03-05 12:00:00,66.14,66.35,66.05,66.08,116400.0,53.6235,53.7937,53.5505,53.5748,116400.0
2008-03-05 12:30:00,66.1,66.14,65.92,66.02,51400.0,53.591,53.6235,53.4451,53.5262,51400.0
2008-03-05 13:00:00,66.04,66.07,65.65,65.67,97400.0,53.5424,53.5667,53.2262,53.2424,97400.0
2008-03-05 13:30:00,65.67,66.32,65.3,65.43,80500.0,53.2424,53.7694,52.9424,53.0478,80500.0
2008-03-05 14:00:00,65.43,65.68,65.35,65.5,76600.0,53.0478,53.2505,52.983,53.1046,76600.0
2008-03-05 14:30:00,65.51,65.64,65.4,65.54,59000.0,53.1127,53.2181,53.0235,53.137,59000.0
2008-03-05 15:00:00,65.56,65.59,65.35,65.56,65700.0,53.1532,53.1776,52.983,53.1532,65700.0
2008-03-05 15:30:00,65.54,65.75,65.47,65.72,111200.0,53.137,53.3073,53.0803,53.283,111200.0
2008-03-06 09:30:00,65.35,65.5,65.26,65.48,91300.0,52.983,53.1046,52.91,53.0884,91300.0
2008-03-06 10:00:00,65.4,65.41,65.07,65.27,66700.0,53.0235,53.0316,52.756,52.9181,66700.0
2008-03-06 10:30:00,65.3,65.47,65.11,65.31,48600.0,52.9424,53.0803,52.7884,52.9505,48600.0
2008-03-06 11:00:00,65.33,65.42,65.15,65.27,58900.0,52.9668,53.0397,52.8208,52.9181,58900.0
2008-03-06 11:30:00,65.26,65.37,65.1,65.26,33600.0,52.91,52.9992,52.7803,52.91,33600.0
2008-03-06 12:00:00,65.3,65.32,65.12,65.2,32700.0,52.9424,52.9587,52.7965,52.8614,32700.0
2008-03-06 12:30:00,65.22,65.27,65.07,65.09,26000.0,52.8776,52.9181,52.756,52.7722,26000.0
2008-03-06 13:00:00,65.12,65.19,65.0,65.05,29700.0,52.7965,52.8533,52.6992,52.7398,29700.0
2008-03-06 13:30:00,65.03,65.19,65.0,65.18,33600.0,52.7235,52.8533,52.6992,52.8451,33600.0
2008-03-06 14:00:00,65.16,65.19,64.88,64.88,77300.0,52.8289,52.8533,52.6019,52.6019,77300.0
2008-03-06 14:30:00,64.89,64.98,64.76,64.77,107900.0,52.61,52.683,52.5046,52.5127,107900.0
2008-03-06 15:00:00,64.8,64.92,64.62,64.8,108900.0,52.5371,52.6344,52.3911,52.5371,108900.0
2008-03-06 15:30:00,64.78,64.81,64.5,64.56,204900.0,52.5208,52.5452,52.2938,52.3425,204900.0
2008-03-07 09:30:00,64.17,64.3,63.4,63.4,208100.0,52.0263,52.1317,51.402,51.402,208100.0
2008-03-07 10:00:00,63.4,63.48,63.15,63.21,207000.0,51.402,51.4669,51.1993,51.248,207000.0
2008-03-07 10:30:00,63.21,63.54,63.01,63.07,138200.0,51.248,51.5155,51.0858,51.1345,138200.0
2008-03-07 11:00:00,63.06,63.23,62.92,62.99,206900.0,51.1263,51.2642,51.0128,51.0696,206900.0
2008-03-07 11:30:00,62.96,63.36,62.96,63.19,69900.0,51.0453,51.3696,51.0453,51.2317,69900.0
2008-03-07 12:00:00,63.18,63.31,63.04,63.1,71800.0,51.2236,51.329,51.1101,51.1588,71800.0
2008-03-07 12:30:00,63.11,63.25,63.03,63.25,60000.0,51.1669,51.2804,51.102,51.2804,60000.0
2008-03-07 13:00:00,63.23,63.37,63.22,63.35,96300.0,51.2642,51.3777,51.2561,51.3615,96300.0
2008-03-07 13:30:00,63.35,63.36,63.06,63.09,99300.0,51.3615,51.3696,51.1263,51.1507,99300.0
2008-03-07 14:00:00,63.1,63.11,62.79,62.81,169200.0,51.1588,51.1669,50.9074,50.9237,169200.0
2008-03-07 14:30:00,62.8,63.08,62.65,63.07,106400.0,50.9155,51.1426,50.7939,51.1345,106400.0
2008-03-07 15:00:00,63.08,63.09,62.7,62.77,352700.0,51.1426,51.1507,50.8345,50.8912,352700.0
2008-03-07 15:30:00,62.79,62.97,62.63,62.74,300600.0,50.9074,51.0534,50.7777,50.8669,300600.0
2008-03-10 09:30:00,62.8,62.88,62.47,62.49,91000.0,50.9155,50.9804,50.648,50.6642,91000.0
2008-03-10 10:00:00,62.5,62.61,61.69,61.69,207500.0,50.6723,50.7615,50.0156,50.0156,207500.0
2008-03-10 10:30:00,61.69,61.74,61.05,61.16,253400.0,50.0156,50.0561,49.4967,49.5859,253400.0
2008-03-10 11:00:00,61.14,61.17,60.71,60.99,313500.0,49.5697,49.594,49.2211,49.4481,313500.0
2008-03-10 11:30:00,61.02,61.1,60.5,60.74,254000.0,49.4724,49.5373,49.0508,49.2454,254000.0
2008-03-10 12:00:00,60.75,60.78,59.86,59.97,350600.0,49.2535,49.2778,48.5319,48.6211,350600.0
2008-03-10 12:30:00,59.96,60.01,59.6,59.79,393800.0,48.613,48.6535,48.3211,48.4752,393800.0
2008-03-10 13:00:00,59.79,60.01,59.68,59.91,363900.0,48.4752,48.6535,48.386,48.5725,363900.0
2008-03-10 13:30:00,59.92,60.13,59.91,60.03,322900.0,48.5806,48.7508,48.5725,48.6698,322900.0
2008-03-10 14:00:00,60.02,60.16,59.84,60.03,425700.0,48.6616,48.7751,48.5157,48.6698,425700.0
2008-03-10 14:30:00,60.02,60.26,59.94,59.97,292000.0,48.6616,48.8562,48.5968,48.6211,292000.0
2008-03-10 15:00:00,59.97,59.97,59.72,59.86,334000.0,48.6211,48.6211,48.4184,48.5319,334000.0
2008-03-10 15:30:00,59.87,60.06,59.64,59.83,576000.0,48.54,48.6941,48.3536,48.5076,576000.0
2008-03-11 09:30:00,60.95,62.39,59.5,59.76,380400.0,49.4156,50.5831,48.24,48.4508,380400.0
2008-03-11 10:00:00,59.75,59.82,59.53,59.77,280700.0,48.4427,48.4995,48.2644,48.459,280700.0
2008-03-11 10:30:00,59.77,59.88,59.61,59.88,258400.0,48.459,48.5481,48.3292,48.5481,258400.0
2008-03-11 11:00:00,59.87,60.06,59.76,60.06,239000.0,48.54,48.6941,48.4508,48.6941,239000.0
2008-03-11 11:30:00,60.05,60.13,59.81,59.93,161600.0,48.686,48.7508,48.4914,48.5887,161600.0
2008-03-11 12:00:00,59.94,60.27,59.89,60.11,135700.0,48.5968,48.8643,48.5562,48.7346,135700.0
2008-03-11 12:30:00,60.11,60.35,60.05,60.29,126400.0,48.7346,48.9292,48.686,48.8805,126400.0
2008-03-11 13:00:00,60.28,60.47,60.26,60.35,112800.0,48.8724,49.0265,48.8562,48.9292,112800.0
2008-03-11 13:30:00,60.35,60.61,60.32,60.51,91400.0,48.9292,49.14,48.9049,49.0589,91400.0
2008-03-11 14:00:00,60.52,60.64,60.4,60.53,170800.0,49.067,49.1643,48.9697,49.0751,170800.0
2008-03-11 14:30:00,60.53,60.97,60.45,60.92,176200.0,49.0751,49.4319,49.0103,49.3913,176200.0
2008-03-11 15:00:00,60.89,61.1,60.02,61.07,232300.0,49.367,49.5373,48.6616,49.5129,232300.0
2008-03-11 15:30:00,61.06,61.25,60.86,61.25,316100.0,49.5048,49.6589,49.3427,49.6589,316100.0
2008-03-12 09:30:00,61.36,62.17,61.36,61.92,102500.0,49.7481,50.4048,49.7481,50.2021,102500.0
2008-03-12 10:00:00,61.94,61.97,61.6,61.92,89400.0,50.2183,50.2426,49.9426,50.2021,89400.0
2008-03-12 10:30:00,61.96,62.03,61.81,62.0,96200.0,50.2345,50.2913,50.1129,50.2669,96200.0
2008-03-12 11:00:00,62.03,62.13,61.98,62.13,53400.0,50.2913,50.3723,50.2507,50.3723,53400.0
2008-03-12 11:30:00,62.13,62.17,61.98,62.12,64600.0,50.3723,50.4048,50.2507,50.3642,64600.0
2008-03-12 12:00:00,62.12,62.15,62.01,62.1,49700.0,50.3642,50.3886,50.275,50.348,49700.0
2008-03-12 12:30:00,62.12,62.17,61.99,62.04,55300.0,50.3642,50.4048,50.2588,50.2994,55300.0
2008-03-12 13:00:00,62.08,62.36,62.06,62.35,43600.0,50.3318,50.5588,50.3156,50.5507,43600.0
2008-03-12 13:30:00,62.35,62.36,62.15,62.28,50100.0,50.5507,50.5588,50.3886,50.494,50100.0
2008-03-12 14:00:00,62.27,62.27,62.07,62.1,133400.0,50.4858,50.4858,50.3237,50.348,133400.0
2008-03-12 14:30:00,62.11,62.11,61.9,61.9,237800.0,50.3561,50.3561,50.1859,50.1859,237800.0
2008-03-12 15:00:00,61.91,61.97,61.38,61.41,347200.0,50.194,50.2426,49.7643,49.7886,347200.0
2008-03-12 15:30:00,61.42,61.43,60.83,61.1,1134500.0,49.7967,49.8048,49.3184,49.5373,1134500.0
2008-03-13 09:30:00,60.42,60.42,59.08,59.28,282900.0,48.9859,48.9859,47.8995,48.0617,282900.0
2008-03-13 10:00:00,59.32,59.6,58.79,58.82,169000.0,48.0941,48.3211,47.6644,47.6887,169000.0
2008-03-13 10:30:00,58.82,58.89,58.46,58.51,200800.0,47.6887,47.7455,47.3969,47.4374,200800.0
2008-03-13 11:00:00,58.51,59.15,58.45,58.95,202000.0,47.4374,47.9563,47.3888,47.7941,202000.0
2008-03-13 11:30:00,58.97,59.26,58.95,59.26,176100.0,47.8103,48.0455,47.7941,48.0455,176100.0
2008-03-13 12:00:00,59.29,59.55,59.27,59.42,144800.0,48.0698,48.2806,48.0536,48.1752,144800.0
2008-03-13 12:30:00,59.41,59.54,59.15,59.37,88500.0,48.1671,48.2725,47.9563,48.1347,88500.0
2008-03-13 13:00:00,59.35,59.76,59.35,59.71,110200.0,48.1184,48.4508,48.1184,48.4103,110200.0
2008-03-13 13:30:00,59.7,60.05,59.6,60.04,155600.0,48.4022,48.686,48.3211,48.6779,155600.0
2008-03-13 14:00:00,60.05,60.29,59.95,60.11,201400.0,48.686,48.8805,48.6049,48.7346,201400.0
2008-03-13 14:30:00,60.12,60.12,59.69,60.04,119800.0,48.7427,48.7427,48.3941,48.6779,119800.0
2008-03-13 15:00:00,60.06,60.18,59.96,60.01,128400.0,48.6941,48.7914,48.613,48.6535,128400.0
2008-03-13 15:30:00,60.02,60.17,59.88,59.99,310100.0,48.6616,48.7833,48.5481,48.6373,310100.0
2008-03-14 09:30:00,60.35,61.45,60.07,60.34,301200.0,48.9292,49.821,48.7022,48.9211,301200.0
2008-03-14 10:00:00,60.33,60.85,59.97,60.64,219300.0,48.913,49.3346,48.6211,49.1643,219300.0
2008-03-14 10:30:00,60.62,60.8,60.35,60.69,169700.0,49.1481,49.294,48.9292,49.2049,169700.0
2008-03-14 11:00:00,60.7,60.9,60.62,60.87,90200.0,49.213,49.3751,49.1481,49.3508,90200.0
2008-03-14 11:30:00,60.87,61.0,60.71,60.73,100900.0,49.3508,49.4562,49.2211,49.2373,100900.0
2008-03-14 12:00:00,60.68,60.82,60.55,60.58,62800.0,49.1967,49.3102,49.0913,49.1157,62800.0
2008-03-14 12:30:00,60.58,60.82,60.53,60.74,135900.0,49.1157,49.3102,49.0751,49.2454,135900.0
2008-03-14 13:00:00,60.7,60.86,60.56,60.76,109700.0,49.213,49.3427,49.0995,49.2616,109700.0
2008-03-14 13:30:00,60.76,61.03,60.68,60.81,124400.0,49.2616,49.4805,49.1967,49.3021,124400.0
2008-03-14 14:00:00,60.81,60.91,60.6,60.7,167400.0,49.3021,49.3832,49.1319,49.213,167400.0
2008-03-14 14:30:00,60.7,60.93,60.6,60.91,199400.0,49.213,49.3994,49.1319,49.3832,199400.0
2008-03-14 15:00:00,60.88,61.09,60.74,61.01,578300.0,49.3589,49.5292,49.2454,49.4643,578300.0
2008-03-14 15:30:00,61.0,61.06,60.57,60.87,291200.0,49.4562,49.5048,49.1076,49.3508,291200.0
2008-03-17 09:30:00,60.0,60.42,59.79,60.22,134800.0,48.6454,48.9859,48.4752,48.8238,134800.0
2008-03-17 10:00:00,60.22,60.22,59.8,59.84,141300.0,48.8238,48.8238,48.4833,48.5157,141300.0
2008-03-17 10:30:00,59.84,60.07,59.73,59.81,83100.0,48.5157,48.7022,48.4265,48.4914,83100.0
2008-03-17 11:00:00,59.83,59.95,59.61,59.77,88700.0,48.5076,48.6049,48.3292,48.459,88700.0
2008-03-17 11:30:00,59.78,59.93,59.37,59.42,108300.0,48.4671,48.5887,48.1347,48.1752,108300.0
2008-03-17 12:00:00,59.43,59.54,58.5,58.62,360700.0,48.1833,48.2725,47.4293,47.5266,360700.0
2008-03-17 12:30:00,58.61,58.9,58.51,58.74,180200.0,47.5185,47.7536,47.4374,47.6239,180200.0
2008-03-17 13:00:00,58.77,59.3,58.74,59.3,223600.0,47.6482,48.0779,47.6239,48.0779,223600.0
2008-03-17 13:30:00,59.27,59.81,59.27,59.78,175500.0,48.0536,48.4914,48.0536,48.4671,175500.0
2008-03-17 14:00:00,59.8,60.05,59.72,59.84,160200.0,48.4833,48.686,48.4184,48.5157,160200.0
2008-03-17 14:30:00,59.84,60.23,59.77,60.12,196000.0,48.5157,48.8319,48.459,48.7427,196000.0
2008-03-17 15:00:00,60.1,60.67,60.03,60.54,330600.0,48.7265,49.1886,48.6698,49.0832,330600.0
2008-03-17 15:30:00,60.55,61.01,60.33,60.45,613200.0,49.0913,49.4643,48.913,49.0103,613200.0
2008-03-18 09:30:00,61.0,61.18,60.15,61.0,262500.0,49.4562,49.6021,48.767,49.4562,262500.0
2008-03-18 10:00:00,61.03,61.28,60.99,61.1,226800.0,49.4805,49.6832,49.4481,49.5373,226800.0
2008-03-18 10:30:00,61.08,61.81,61.08,61.77,527500.0,49.521,50.1129,49.521,50.0805,527500.0
2008-03-18 11:00:00,61.78,62.73,61.74,61.91,458700.0,50.0886,50.8588,50.0561,50.194,458700.0
2008-03-18 11:30:00,61.91,62.0,61.61,61.95,169600.0,50.194,50.2669,49.9507,50.2264,169600.0
2008-03-18 12:00:00,61.94,61.97,61.6,61.67,174700.0,50.2183,50.2426,49.9426,49.9994,174700.0
2008-03-18 12:30:00,61.68,61.72,61.43,61.43,120600.0,50.0075,50.0399,49.8048,49.8048,120600.0
2008-03-18 13:00:00,61.42,61.49,61.3,61.37,124600.0,49.7967,49.8535,49.6994,49.7562,124600.0
2008-03-18 13:30:00,61.4,61.42,61.2,61.26,156100.0,49.7805,49.7967,49.6183,49.667,156100.0
2008-03-18 14:00:00,61.26,61.42,60.92,61.33,290000.0,49.667,49.7967,49.3913,49.7237,290000.0
2008-03-18 14:30:00,61.31,62.3,61.08,62.22,418100.0,49.7075,50.5102,49.521,50.4453,418100.0
2008-03-18 15:00:00,62.22,62.41,61.86,62.36,271300.0,50.4453,50.5994,50.1534,50.5588,271300.0
2008-03-18 15:30:00,62.36,62.8,62.33,62.69,453800.0,50.5588,50.9155,50.5345,50.8264,453800.0
2008-03-19 09:30:00,63.2,64.66,63.2,63.81,379300.0,51.2399,52.4236,51.2399,51.7344,379300.0
2008-03-19 10:00:00,63.79,64.25,63.7,64.15,366900.0,51.7182,52.0911,51.6452,52.0101,366900.0
2008-03-19 10:30:00,64.14,64.14,63.67,63.79,223900.0,52.002,52.002,51.6209,51.7182,223900.0
2008-03-19 11:00:00,63.76,63.79,63.45,63.46,204500.0,51.6939,51.7182,51.4425,51.4506,204500.0
2008-03-19 11:30:00,63.46,63.47,62.7,62.76,245800.0,51.4506,51.4588,50.8345,50.8831,245800.0
2008-03-19 12:00:00,62.72,62.91,62.7,62.77,105300.0,50.8507,51.0047,50.8345,50.8912,105300.0
2008-03-19 12:30:00,62.78,62.83,62.53,62.62,77800.0,50.8993,50.9399,50.6966,50.7696,77800.0
2008-03-19 13:00:00,62.61,62.72,62.51,62.6,117800.0,50.7615,50.8507,50.6804,50.7534,117800.0
2008-03-19 13:30:00,62.59,62.79,62.52,62.73,190300.0,50.7453,50.9074,50.6885,50.8588,190300.0
2008-03-19 14:00:00,62.73,62.76,62.51,62.6,170900.0,50.8588,50.8831,50.6804,50.7534,170900.0
2008-03-19 14:30:00,62.61,62.85,62.44,62.69,198900.0,50.7615,50.9561,50.6237,50.8264,198900.0
2008-03-19 15:00:00,62.68,62.86,62.24,62.3,153600.0,50.8183,50.9642,50.4615,50.5102,153600.0
2008-03-19 15:30:00,62.28,62.43,62.12,62.14,298300.0,50.494,50.6156,50.3642,50.3804,298300.0
2008-03-20 09:30:00,62.38,62.94,62.25,62.65,634500.0,50.575,51.0291,50.4696,50.7939,634500.0
2008-03-20 10:00:00,62.7,63.09,62.65,62.88,154400.0,50.8345,51.1507,50.7939,50.9804,154400.0
2008-03-20 10:30:00,62.87,62.98,62.57,62.74,104500.0,50.9723,51.0615,50.7291,50.8669,104500.0
2008-03-20 11:00:00,62.74,62.95,62.65,62.9,144600.0,50.8669,51.0372,50.7939,50.9966,144600.0
2008-03-20 11:30:00,62.9,63.02,62.77,62.98,125700.0,50.9966,51.0939,50.8912,51.0615,125700.0
2008-03-20 12:00:00,62.98,63.09,62.94,63.01,153100.0,51.0615,51.1507,51.0291,51.0858,153100.0
2008-03-20 12:30:00,63.02,63.09,62.93,63.02,88500.0,51.0939,51.1507,51.0209,51.0939,88500.0
2008-03-20 13:00:00,63.04,63.07,63.0,63.0,85900.0,51.1101,51.1345,51.0777,51.0777,85900.0
2008-03-20 13:30:00,63.0,63.14,62.97,63.14,131100.0,51.0777,51.1912,51.0534,51.1912,131100.0
2008-03-20 14:00:00,63.14,63.38,63.11,63.33,132600.0,51.1912,51.3858,51.1669,51.3452,132600.0
2008-03-20 14:30:00,63.37,63.8,63.34,63.78,186600.0,51.3777,51.7263,51.3534,51.7101,186600.0
2008-03-20 15:00:00,63.78,64.01,63.77,63.91,326500.0,51.7101,51.8966,51.702,51.8155,326500.0
2008-03-20 15:30:00,63.93,64.2,63.73,64.14,377200.0,51.8317,52.0506,51.6696,52.002,377200.0
2008-03-24 09:30:00,64.86,64.9,64.37,64.68,196900.0,52.5857,52.6181,52.1884,52.4398,196900.0
2008-03-24 10:00:00,64.72,64.81,64.26,64.26,78700.0,52.4722,52.5452,52.0993,52.0993,78700.0
2008-03-24 10:30:00,64.24,64.47,64.15,64.41,94600.0,52.083,52.2695,52.0101,52.2209,94600.0
2008-03-24 11:00:00,64.41,64.52,64.38,64.49,61600.0,52.2209,52.31,52.1965,52.2857,61600.0
2008-03-24 11:30:00,64.5,64.62,64.4,64.53,42300.0,52.2938,52.3911,52.2128,52.3182,42300.0
2008-03-24 12:00:00,64.53,64.56,64.48,64.54,27500.0,52.3182,52.3425,52.2776,52.3263,27500.0
2008-03-24 12:30:00,64.56,64.89,64.55,64.78,41300.0,52.3425,52.61,52.3344,52.5208,41300.0
2008-03-24 13:00:00,64.76,64.99,64.73,64.87,39800.0,52.5046,52.6911,52.4803,52.5938,39800.0
2008-03-24 13:30:00,64.87,64.95,64.74,64.87,43800.0,52.5938,52.6587,52.4884,52.5938,43800.0
2008-03-24 14:00:00,64.85,64.87,64.65,64.74,64000.0,52.5776,52.5938,52.4154,52.4884,64000.0
2008-03-24 14:30:00,64.76,64.87,64.69,64.74,78900.0,52.5046,52.5938,52.4479,52.4884,78900.0
2008-03-24 15:00:00,64.73,64.77,64.61,64.61,140000.0,52.4803,52.5127,52.383,52.383,140000.0
2008-03-24 15:30:00,64.61,64.88,64.6,64.77,214000.0,52.383,52.6019,52.3749,52.5127,214000.0
2008-03-25 09:30:00,64.95,65.92,64.88,65.44,150400.0,52.6587,53.4451,52.6019,53.0559,150400.0
2008-03-25 10:00:00,65.45,65.47,65.05,65.06,82700.0,53.0641,53.0803,52.7398,52.7479,82700.0
2008-03-25 10:30:00,65.07,65.19,64.96,65.13,69400.0,52.756,52.8533,52.6668,52.8046,69400.0
2008-03-25 11:00:00,65.09,65.18,64.81,64.85,58500.0,52.7722,52.8451,52.5452,52.5776,58500.0
2008-03-25 11:30:00,64.85,65.14,64.82,64.98,55700.0,52.5776,52.8127,52.5533,52.683,55700.0
2008-03-25 12:00:00,64.99,65.22,64.97,65.16,89100.0,52.6911,52.8776,52.6749,52.8289,89100.0
2008-03-25 12:30:00,65.15,65.3,65.09,65.18,59700.0,52.8208,52.9424,52.7722,52.8451,59700.0
2008-03-25 13:00:00,65.17,65.22,65.0,65.07,77200.0,52.837,52.8776,52.6992,52.756,77200.0
2008-03-25 13:30:00,65.07,65.24,65.05,65.24,83700.0,52.756,52.8938,52.7398,52.8938,83700.0
2008-03-25 14:00:00,65.23,65.41,65.16,65.33,91000.0,52.8857,53.0316,52.8289,52.9668,91000.0
2008-03-25 14:30:00,65.32,65.62,65.29,65.53,94900.0,52.9587,53.2019,52.9343,53.1289,94900.0
2008-03-25 15:00:00,65.55,65.63,65.4,65.57,117200.0,53.1451,53.21,53.0235,53.1613,117200.0
2008-03-25 15:30:00,65.57,65.63,65.38,65.49,211400.0,53.1613,53.21,53.0073,53.0965,211400.0
2008-03-26 09:30:00,65.29,65.52,64.81,64.82,235100.0,52.9343,53.1208,52.5452,52.5533,235100.0
2008-03-26 10:00:00,64.82,64.98,64.55,64.57,170000.0,52.5533,52.683,52.3344,52.3506,170000.0
2008-03-26 10:30:00,64.57,64.59,64.05,64.08,143800.0,52.3506,52.3668,51.929,51.9533,143800.0
2008-03-26 11:00:00,64.06,64.08,63.67,63.97,144500.0,51.9371,51.9533,51.6209,51.8641,144500.0
2008-03-26 11:30:00,63.95,64.16,63.95,64.0,107300.0,51.8479,52.0182,51.8479,51.8885,107300.0
2008-03-26 12:00:00,63.98,64.13,63.95,64.12,63100.0,51.8722,51.9939,51.8479,51.9857,63100.0
2008-03-26 12:30:00,64.09,64.16,63.96,64.01,55200.0,51.9614,52.0182,51.856,51.8966,55200.0
2008-03-26 13:00:00,63.98,64.05,63.95,63.95,34600.0,51.8722,51.929,51.8479,51.8479,34600.0
2008-03-26 13:30:00,63.95,64.1,63.93,64.06,67100.0,51.8479,51.9695,51.8317,51.9371,67100.0
2008-03-26 14:00:00,64.06,64.19,63.95,63.98,84200.0,51.9371,52.0425,51.8479,51.8722,84200.0
2008-03-26 14:30:00,63.96,64.08,63.93,64.04,44700.0,51.856,51.9533,51.8317,51.9209,44700.0
2008-03-26 15:00:00,64.04,64.09,63.92,63.96,118400.0,51.9209,51.9614,51.8236,51.856,118400.0
2008-03-26 15:30:00,63.96,64.14,63.9,64.06,258100.0,51.856,52.002,51.8074,51.9371,258100.0
2008-03-27 09:30:00,64.66,64.66,62.9,63.64,177400.0,52.4236,52.4236,50.9966,51.5966,177400.0
2008-03-27 10:00:00,63.65,64.05,63.55,63.97,120500.0,51.6047,51.929,51.5236,51.8641,120500.0
2008-03-27 10:30:00,63.96,64.29,63.93,64.06,89400.0,51.856,52.1236,51.8317,51.9371,89400.0
2008-03-27 11:00:00,64.07,64.25,64.0,64.19,55800.0,51.9452,52.0911,51.8885,52.0425,55800.0
2008-03-27 11:30:00,64.19,64.45,64.15,64.43,58000.0,52.0425,52.2533,52.0101,52.2371,58000.0
2008-03-27 12:00:00,64.45,64.87,64.37,64.86,76500.0,52.2533,52.5938,52.1884,52.5857,76500.0
2008-03-27 12:30:00,64.86,65.42,64.86,65.23,176400.0,52.5857,53.0397,52.5857,52.8857,176400.0
2008-03-27 13:00:00,65.25,65.25,65.04,65.17,78900.0,52.9019,52.9019,52.7316,52.837,78900.0
2008-03-27 13:30:00,65.17,65.2,64.94,65.0,96700.0,52.837,52.8614,52.6506,52.6992,96700.0
2008-03-27 14:00:00,65.0,65.18,64.94,65.08,93100.0,52.6992,52.8451,52.6506,52.7641,93100.0
2008-03-27 14:30:00,65.08,65.55,65.07,65.5,142700.0,52.7641,53.1451,52.756,53.1046,142700.0
2008-03-27 15:00:00,65.5,65.73,65.45,65.69,250100.0,53.1046,53.2911,53.0641,53.2586,250100.0
2008-03-27 15:30:00,65.68,65.7,65.14,65.29,375000.0,53.2505,53.2667,52.8127,52.9343,375000.0
2008-03-28 09:30:00,65.18,66.31,65.17,66.0,294700.0,52.8451,53.7613,52.837,53.51,294700.0
2008-03-28 10:00:00,65.95,66.17,65.54,65.59,118600.0,53.4694,53.6478,53.137,53.1776,118600.0
2008-03-28 10:30:00,65.61,65.68,65.44,65.5,111800.0,53.1938,53.2505,53.0559,53.1046,111800.0
2008-03-28 11:00:00,65.5,65.64,65.43,65.59,98900.0,53.1046,53.2181,53.0478,53.1776,98900.0
2008-03-28 11:30:00,65.59,65.63,65.47,65.59,75700.0,53.1776,53.21,53.0803,53.1776,75700.0
2008-03-28 12:00:00,65.59,65.6,65.3,65.4,71800.0,53.1776,53.1857,52.9424,53.0235,71800.0
2008-03-28 12:30:00,65.41,65.43,65.19,65.24,45200.0,53.0316,53.0478,52.8533,52.8938,45200.0
2008-03-28 13:00:00,65.25,65.41,65.23,65.29,42500.0,52.9019,53.0316,52.8857,52.9343,42500.0
2008-03-28 13:30:00,65.29,65.3,64.9,65.0,87000.0,52.9343,52.9424,52.6181,52.6992,87000.0
2008-03-28 14:00:00,65.0,65.02,64.82,64.84,68600.0,52.6992,52.7154,52.5533,52.5695,68600.0
2008-03-28 14:30:00,64.85,65.14,64.85,65.14,54100.0,52.5776,52.8127,52.5776,52.8127,54100.0
2008-03-28 15:00:00,65.13,65.13,64.88,65.01,58100.0,52.8046,52.8046,52.6019,52.7073,58100.0
2008-03-28 15:30:00,64.99,65.01,64.58,64.69,138700.0,52.6911,52.7073,52.3587,52.4479,138700.0
2008-03-31 09:30:00,64.85,65.16,64.29,64.84,78200.0,52.5776,52.8289,52.1236,52.5695,78200.0
2008-03-31 10:00:00,64.77,64.88,64.59,64.61,37900.0,52.5127,52.6019,52.3668,52.383,37900.0
2008-03-31 10:30:00,64.62,64.73,64.47,64.67,40200.0,52.3911,52.4803,52.2695,52.4317,40200.0
2008-03-31 11:00:00,64.67,64.83,64.62,64.83,33900.0,52.4317,52.5614,52.3911,52.5614,33900.0
2008-03-31 11:30:00,64.81,65.13,64.81,65.08,44000.0,52.5452,52.8046,52.5452,52.7641,44000.0
2008-03-31 12:00:00,65.07,65.13,64.92,64.97,33800.0,52.756,52.8046,52.6344,52.6749,33800.0
2008-03-31 12:30:00,64.97,65.31,64.97,65.29,25900.0,52.6749,52.9505,52.6749,52.9343,25900.0
2008-03-31 13:00:00,65.31,65.33,65.19,65.21,38300.0,52.9505,52.9668,52.8533,52.8695,38300.0
2008-03-31 13:30:00,65.22,65.23,65.1,65.13,48800.0,52.8776,52.8857,52.7803,52.8046,48800.0
2008-03-31 14:00:00,65.11,65.15,64.96,64.98,66100.0,52.7884,52.8208,52.6668,52.683,66100.0
2008-03-31 14:30:00,64.96,65.17,64.88,65.05,79000.0,52.6668,52.837,52.6019,52.7398,79000.0
2008-03-31 15:00:00,65.02,65.23,64.98,65.16,88900.0,52.7154,52.8857,52.683,52.8289,88900.0
2008-03-31 15:30:00,65.13,65.3,64.95,64.98,138900.0,52.8046,52.9424,52.6587,52.683,138900.0
2008-04-01 09:30:00,65.15,65.48,65.14,65.2,151800.0,52.8208,53.0884,52.8127,52.8614,151800.0
2008-04-01 10:00:00,65.22,65.47,65.17,65.37,108700.0,52.8776,53.0803,52.837,52.9992,108700.0
2008-04-01 10:30:00,65.41,65.56,65.3,65.44,111100.0,53.0316,53.1532,52.9424,53.0559,111100.0
2008-04-01 11:00:00,65.48,65.54,65.31,65.44,143900.0,53.0884,53.137,52.9505,53.0559,143900.0
2008-04-01 11:30:00,65.45,65.82,65.39,65.71,116800.0,53.0641,53.364,53.0154,53.2749,116800.0
2008-04-01 12:00:00,65.73,66.16,65.72,66.13,65600.0,53.2911,53.6397,53.283,53.6154,65600.0
2008-04-01 12:30:00,66.13,66.24,66.1,66.23,93500.0,53.6154,53.7046,53.591,53.6964,93500.0
2008-04-01 13:00:00,66.21,66.37,66.21,66.28,56600.0,53.6802,53.81,53.6802,53.737,56600.0
2008-04-01 13:30:00,66.29,66.35,66.2,66.27,79300.0,53.7451,53.7937,53.6721,53.7289,79300.0
2008-04-01 14:00:00,66.28,66.61,66.19,66.5,89800.0,53.737,54.0045,53.664,53.9153,89800.0
2008-04-01 14:30:00,66.5,66.73,66.48,66.58,95200.0,53.9153,54.1018,53.8991,53.9802,95200.0
2008-04-01 15:00:00,66.57,66.88,66.57,66.85,158000.0,53.9721,54.2234,53.9721,54.1991,158000.0
2008-04-01 15:30:00,66.86,67.04,66.69,67.01,333300.0,54.2072,54.3532,54.0694,54.3288,333300.0
2008-04-02 09:30:00,67.04,67.13,66.36,66.44,186300.0,54.3532,54.4261,53.8018,53.8667,186300.0
2008-04-02 10:00:00,66.44,67.5,66.32,67.11,353500.0,53.8667,54.7261,53.7694,54.4099,353500.0
2008-04-02 10:30:00,67.17,67.23,66.89,67.06,116900.0,54.4586,54.5072,54.2315,54.3694,116900.0
2008-04-02 11:00:00,67.04,67.18,66.92,67.0,67000.0,54.3532,54.4667,54.2559,54.3207,67000.0
2008-04-02 11:30:00,66.97,67.15,66.8,66.91,72200.0,54.2964,54.4423,54.1586,54.2478,72200.0
2008-04-02 12:00:00,66.94,66.94,66.69,66.76,75800.0,54.2721,54.2721,54.0694,54.1261,75800.0
2008-04-02 12:30:00,66.76,66.98,66.76,66.83,63400.0,54.1261,54.3045,54.1261,54.1829,63400.0
2008-04-02 13:00:00,66.86,66.95,66.8,66.87,95300.0,54.2072,54.2802,54.1586,54.2153,95300.0
2008-04-02 13:30:00,66.86,66.95,66.79,66.86,184400.0,54.2072,54.2802,54.1505,54.2072,184400.0
2008-04-02 14:00:00,66.86,66.89,66.64,66.7,128100.0,54.2072,54.2315,54.0289,54.0775,128100.0
2008-04-02 14:30:00,66.7,66.71,66.37,66.47,121300.0,54.0775,54.0856,53.81,53.891,121300.0
2008-04-02 15:00:00,66.47,66.66,66.42,66.64,98200.0,53.891,54.0451,53.8505,54.0289,98200.0
2008-04-02 15:30:00,66.63,66.64,66.46,66.62,168400.0,54.0207,54.0289,53.8829,54.0126,168400.0
2008-04-03 09:30:00,66.07,67.02,65.9,66.03,156900.0,53.5667,54.3369,53.4289,53.5343,156900.0
2008-04-03 10:00:00,66.03,66.08,65.68,65.77,110800.0,53.5343,53.5748,53.2505,53.3235,110800.0
2008-04-03 10:30:00,65.73,65.8,65.59,65.61,71000.0,53.2911,53.3478,53.1776,53.1938,71000.0
2008-04-03 11:00:00,65.6,65.77,65.43,65.68,116900.0,53.1857,53.3235,53.0478,53.2505,116900.0
2008-04-03 11:30:00,65.71,65.75,65.51,65.55,152500.0,53.2749,53.3073,53.1127,53.1451,152500.0
2008-04-03 12:00:00,65.55,65.63,65.49,65.54,59500.0,53.1451,53.21,53.0965,53.137,59500.0
2008-04-03 12:30:00,65.54,65.69,65.53,65.69,81500.0,53.137,53.2586,53.1289,53.2586,81500.0
2008-04-03 13:00:00,65.68,65.74,65.43,65.51,117500.0,53.2505,53.2992,53.0478,53.1127,117500.0
2008-04-03 13:30:00,65.53,65.55,65.46,65.52,91900.0,53.1289,53.1451,53.0722,53.1208,91900.0
2008-04-03 14:00:00,65.53,65.55,65.43,65.49,112100.0,53.1289,53.1451,53.0478,53.0965,112100.0
2008-04-03 14:30:00,65.5,65.53,65.26,65.53,123200.0,53.1046,53.1289,52.91,53.1289,123200.0
2008-04-03 15:00:00,65.54,65.68,65.4,65.57,160500.0,53.137,53.2505,53.0235,53.1613,160500.0
2008-04-03 15:30:00,65.57,65.82,65.52,65.66,249200.0,53.1613,53.364,53.1208,53.2343,249200.0
2008-04-04 09:30:00,65.86,66.04,65.55,65.93,183000.0,53.3965,53.5424,53.1451,53.4532,183000.0
2008-04-04 10:00:00,65.93,66.09,65.57,65.72,110800.0,53.4532,53.5829,53.1613,53.283,110800.0
2008-04-04 10:30:00,65.71,65.76,65.59,65.67,101000.0,53.2749,53.3154,53.1776,53.2424,101000.0
2008-04-04 11:00:00,65.67,65.83,65.53,65.82,294000.0,53.2424,53.3721,53.1289,53.364,294000.0
2008-04-04 11:30:00,65.81,65.93,65.76,65.91,89100.0,53.3559,53.4532,53.3154,53.437,89100.0
2008-04-04 12:00:00,65.91,65.91,65.81,65.84,103200.0,53.437,53.437,53.3559,53.3802,103200.0
2008-04-04 12:30:00,65.84,65.94,65.71,65.83,101100.0,53.3802,53.4613,53.2749,53.3721,101100.0
2008-04-04 13:00:00,65.83,65.87,65.77,65.85,79900.0,53.3721,53.4046,53.3235,53.3884,79900.0
2008-04-04 13:30:00,65.88,66.03,65.78,65.99,204900.0,53.4127,53.5343,53.3316,53.5019,204900.0
2008-04-04 14:00:00,65.99,66.06,65.85,65.96,141600.0,53.5019,53.5586,53.3884,53.4775,141600.0
2008-04-04 14:30:00,65.96,66.16,65.84,66.13,204400.0,53.4775,53.6397,53.3802,53.6154,204400.0
2008-04-04 15:00:00,66.12,66.17,65.69,65.74,107400.0,53.6073,53.6478,53.2586,53.2992,107400.0
2008-04-04 15:30:00,65.74,66.0,65.73,65.89,206200.0,53.2992,53.51,53.2911,53.4208,206200.0
2008-04-07 09:30:00,66.24,67.51,65.86,65.91,207600.0,53.7046,54.7342,53.3965,53.437,207600.0
2008-04-07 10:00:00,65.89,66.0,65.69,65.87,171700.0,53.4208,53.51,53.2586,53.4046,171700.0
2008-04-07 10:30:00,65.86,65.91,65.84,65.9,74300.0,53.3965,53.437,53.3802,53.4289,74300.0
2008-04-07 11:00:00,65.89,65.95,65.88,65.9,90900.0,53.4208,53.4694,53.4127,53.4289,90900.0
2008-04-07 11:30:00,65.9,65.92,65.69,65.87,188900.0,53.4289,53.4451,53.2586,53.4046,188900.0
2008-04-07 12:00:00,65.87,65.91,65.84,65.87,57400.0,53.4046,53.437,53.3802,53.4046,57400.0
2008-04-07 12:30:00,65.86,65.91,65.86,65.86,113800.0,53.3965,53.437,53.3965,53.3965,113800.0
2008-04-07 13:00:00,65.87,65.88,65.64,65.72,125300.0,53.4046,53.4127,53.2181,53.283,125300.0
2008-04-07 13:30:00,65.72,65.82,65.7,65.81,96700.0,53.283,53.364,53.2667,53.3559,96700.0
2008-04-07 14:00:00,65.79,65.98,65.79,65.91,140200.0,53.3397,53.4938,53.3397,53.437,140200.0
2008-04-07 14:30:00,65.92,65.98,65.88,65.91,122100.0,53.4451,53.4938,53.4127,53.437,122100.0
2008-04-07 15:00:00,65.91,65.92,65.85,65.86,171900.0,53.437,53.4451,53.3884,53.3965,171900.0
2008-04-07 15:30:00,65.86,65.94,65.54,65.88,222100.0,53.3965,53.4613,53.137,53.4127,222100.0
2008-04-08 09:30:00,65.52,65.94,65.5,65.75,100200.0,53.1208,53.4613,53.1046,53.3073,100200.0
2008-04-08 10:00:00,65.75,66.01,65.72,65.91,99700.0,53.3073,53.5181,53.283,53.437,99700.0
2008-04-08 10:30:00,65.89,66.15,65.84,66.05,81200.0,53.4208,53.6316,53.3802,53.5505,81200.0
2008-04-08 11:00:00,66.06,66.06,65.85,65.89,76300.0,53.5586,53.5586,53.3884,53.4208,76300.0
2008-04-08 11:30:00,65.9,66.09,65.86,65.96,77300.0,53.4289,53.5829,53.3965,53.4775,77300.0
2008-04-08 12:00:00,65.97,66.13,65.93,66.11,116000.0,53.4856,53.6154,53.4532,53.5992,116000.0
2008-04-08 12:30:00,66.1,66.14,65.97,65.99,27500.0,53.591,53.6235,53.4856,53.5019,27500.0
2008-04-08 13:00:00,66.0,66.04,65.99,66.01,24700.0,53.51,53.5424,53.5019,53.5181,24700.0
2008-04-08 13:30:00,66.0,66.09,65.92,66.03,83900.0,53.51,53.5829,53.4451,53.5343,83900.0
2008-04-08 14:00:00,66.02,66.1,65.95,66.03,69000.0,53.5262,53.591,53.4694,53.5343,69000.0
2008-04-08 14:30:00,66.03,66.11,65.99,66.09,55800.0,53.5343,53.5992,53.5019,53.5829,55800.0
2008-04-08 15:00:00,66.09,66.09,65.92,66.04,90800.0,53.5829,53.5829,53.4451,53.5424,90800.0
2008-04-08 15:30:00,66.07,66.21,66.0,66.09,147200.0,53.5667,53.6802,53.51,53.5829,147200.0
2008-04-09 09:30:00,66.22,66.46,66.03,66.26,97100.0,53.6883,53.8829,53.5343,53.7208,97100.0
2008-04-09 10:00:00,66.26,66.48,66.2,66.4,48300.0,53.7208,53.8991,53.6721,53.8343,48300.0
2008-04-09 10:30:00,66.4,66.4,66.08,66.14,66100.0,53.8343,53.8343,53.5748,53.6235,66100.0
2008-04-09 11:00:00,66.15,66.32,66.09,66.13,41600.0,53.6316,53.7694,53.5829,53.6154,41600.0
2008-04-09 11:30:00,66.11,66.16,65.59,65.59,57100.0,53.5992,53.6397,53.1776,53.1776,57100.0
2008-04-09 12:00:00,65.6,65.91,65.6,65.9,40700.0,53.1857,53.437,53.1857,53.4289,40700.0
2008-04-09 12:30:00,65.92,65.94,65.8,65.8,96700.0,53.4451,53.4613,53.3478,53.3478,96700.0
2008-04-09 13:00:00,65.82,66.06,65.82,66.03,37300.0,53.364,53.5586,53.364,53.5343,37300.0
2008-04-09 13:30:00,66.03,66.13,65.99,66.13,50600.0,53.5343,53.6154,53.5019,53.6154,50600.0
2008-04-09 14:00:00,66.13,66.17,65.96,65.97,92000.0,53.6154,53.6478,53.4775,53.4856,92000.0
2008-04-09 14:30:00,65.97,66.04,65.92,66.04,74000.0,53.4856,53.5424,53.4451,53.5424,74000.0
2008-04-09 15:00:00,66.0,66.01,65.92,65.95,187800.0,53.51,53.5181,53.4451,53.4694,187800.0
2008-04-09 15:30:00,65.95,66.06,65.85,65.98,182500.0,53.4694,53.5586,53.3884,53.4938,182500.0
2008-04-10 09:30:00,65.77,65.98,65.26,65.36,112900.0,53.3235,53.4938,52.91,52.9911,112900.0
2008-04-10 10:00:00,65.37,65.43,65.3,65.37,115700.0,52.9992,53.0478,52.9424,52.9992,115700.0
2008-04-10 10:30:00,65.38,65.64,65.36,65.57,101800.0,53.0073,53.2181,52.9911,53.1613,101800.0
2008-04-10 11:00:00,65.57,65.58,65.36,65.39,155900.0,53.1613,53.1695,52.9911,53.0154,155900.0
2008-04-10 11:30:00,65.36,65.54,65.22,65.43,90100.0,52.9911,53.137,52.8776,53.0478,90100.0
2008-04-10 12:00:00,65.43,65.59,65.42,65.59,104400.0,53.0478,53.1776,53.0397,53.1776,104400.0
2008-04-10 12:30:00,65.59,65.77,65.44,65.44,35200.0,53.1776,53.3235,53.0559,53.0559,35200.0
2008-04-10 13:00:00,65.43,65.63,65.43,65.5,42900.0,53.0478,53.21,53.0478,53.1046,42900.0
2008-04-10 13:30:00,65.51,65.54,65.47,65.5,105300.0,53.1127,53.137,53.0803,53.1046,105300.0
2008-04-10 14:00:00,65.51,65.55,65.4,65.43,265400.0,53.1127,53.1451,53.0235,53.0478,265400.0
2008-04-10 14:30:00,65.44,65.62,65.4,65.54,76700.0,53.0559,53.2019,53.0235,53.137,76700.0
2008-04-10 15:00:00,65.55,65.6,65.4,65.45,118700.0,53.1451,53.1857,53.0235,53.0641,118700.0
2008-04-10 15:30:00,65.45,65.55,65.29,65.46,200500.0,53.0641,53.1451,52.9343,53.0722,200500.0
2008-04-11 09:30:00,65.11,65.4,64.59,64.76,221700.0,52.7884,53.0235,52.3668,52.5046,221700.0
2008-04-11 10:00:00,64.76,64.8,64.53,64.53,184200.0,52.5046,52.5371,52.3182,52.3182,184200.0
2008-04-11 10:30:00,64.55,64.6,64.49,64.59,94600.0,52.3344,52.3749,52.2857,52.3668,94600.0
2008-04-11 11:00:00,64.57,64.6,64.28,64.38,168800.0,52.3506,52.3749,52.1155,52.1965,168800.0
2008-04-11 11:30:00,64.38,64.48,64.37,64.47,70800.0,52.1965,52.2776,52.1884,52.2695,70800.0
2008-04-11 12:00:00,64.46,64.51,64.11,64.11,128500.0,52.2614,52.3019,51.9776,51.9776,128500.0
2008-04-11 12:30:00,64.11,64.12,64.0,64.09,135100.0,51.9776,51.9857,51.8885,51.9614,135100.0
2008-04-11 13:00:00,64.1,64.36,64.06,64.26,78600.0,51.9695,52.1803,51.9371,52.0993,78600.0
2008-04-11 13:30:00,64.25,64.37,64.23,64.36,83100.0,52.0911,52.1884,52.0749,52.1803,83100.0
2008-04-11 14:00:00,64.34,64.46,64.27,64.42,74500.0,52.1641,52.2614,52.1074,52.229,74500.0
2008-04-11 14:30:00,64.42,64.43,64.17,64.2,77100.0,52.229,52.2371,52.0263,52.0506,77100.0
2008-04-11 15:00:00,64.2,64.27,64.05,64.23,94100.0,52.0506,52.1074,51.929,52.0749,94100.0
2008-04-11 15:30:00,64.22,64.22,64.0,64.1,185000.0,52.0668,52.0668,51.8885,51.9695,185000.0
2008-04-14 09:30:00,64.03,64.19,63.88,63.95,203400.0,51.9128,52.0425,51.7912,51.8479,203400.0
2008-04-14 10:00:00,63.94,63.99,63.8,63.82,91300.0,51.8398,51.8803,51.7263,51.7425,91300.0
2008-04-14 10:30:00,63.84,63.84,63.51,63.54,100400.0,51.7587,51.7587,51.4912,51.5155,100400.0
2008-04-14 11:00:00,63.54,63.66,63.4,63.41,141400.0,51.5155,51.6128,51.402,51.4101,141400.0
2008-04-14 11:30:00,63.42,63.51,63.38,63.49,108900.0,51.4182,51.4912,51.3858,51.475,108900.0
2008-04-14 12:00:00,63.5,63.98,63.47,63.95,135800.0,51.4831,51.8722,51.4588,51.8479,135800.0
2008-04-14 12:30:00,63.97,64.0,63.8,63.83,117700.0,51.8641,51.8885,51.7263,51.7506,117700.0
2008-04-14 13:00:00,63.84,63.86,63.71,63.8,129000.0,51.7587,51.775,51.6533,51.7263,129000.0
2008-04-14 13:30:00,63.81,63.87,63.73,63.82,35700.0,51.7344,51.7831,51.6696,51.7425,35700.0
2008-04-14 14:00:00,63.83,63.88,63.78,63.81,159200.0,51.7506,51.7912,51.7101,51.7344,159200.0
2008-04-14 14:30:00,63.83,63.86,63.6,63.66,57200.0,51.7506,51.775,51.5642,51.6128,57200.0
2008-04-14 15:00:00,63.67,63.77,63.63,63.65,83700.0,51.6209,51.702,51.5885,51.6047,83700.0
2008-04-14 15:30:00,63.66,63.69,63.49,63.59,285800.0,51.6128,51.6371,51.475,51.556,285800.0
2008-04-15 09:30:00,63.8,63.92,62.9,62.91,207000.0,51.7263,51.8236,50.9966,51.0047,207000.0
2008-04-15 10:00:00,62.91,63.02,62.9,63.0,113700.0,51.0047,51.0939,50.9966,51.0777,113700.0
2008-04-15 10:30:00,63.0,63.03,62.92,62.99,70800.0,51.0777,51.102,51.0128,51.0696,70800.0
2008-04-15 11:00:00,62.99,63.0,62.5,62.79,112100.0,51.0696,51.0777,50.6723,50.9074,112100.0
2008-04-15 11:30:00,62.78,63.02,62.78,63.0,110600.0,50.8993,51.0939,50.8993,51.0777,110600.0
2008-04-15 12:00:00,63.0,63.02,62.85,62.98,46100.0,51.0777,51.0939,50.9561,51.0615,46100.0
2008-04-15 12:30:00,62.97,62.98,62.78,62.79,38200.0,51.0534,51.0615,50.8993,50.9074,38200.0
2008-04-15 13:00:00,62.81,63.0,62.78,62.88,118300.0,50.9237,51.0777,50.8993,50.9804,118300.0
2008-04-15 13:30:00,62.89,62.98,62.81,62.86,59000.0,50.9885,51.0615,50.9237,50.9642,59000.0
2008-04-15 14:00:00,62.89,62.9,62.76,62.77,44300.0,50.9885,50.9966,50.8831,50.8912,44300.0
2008-04-15 14:30:00,62.78,62.82,62.57,62.65,85400.0,50.8993,50.9318,50.7291,50.7939,85400.0
2008-04-15 15:00:00,62.65,62.74,62.54,62.73,149600.0,50.7939,50.8669,50.7048,50.8588,149600.0
2008-04-15 15:30:00,62.72,62.9,62.54,62.7,285200.0,50.8507,50.9966,50.7048,50.8345,285200.0
2008-04-16 09:30:00,63.57,63.57,62.69,62.8,116800.0,51.5398,51.5398,50.8264,50.9155,116800.0
2008-04-16 10:00:00,62.8,62.8,62.48,62.65,196000.0,50.9155,50.9155,50.6561,50.7939,196000.0
2008-04-16 10:30:00,62.64,63.1,62.63,63.03,248700.0,50.7858,51.1588,50.7777,51.102,248700.0
2008-04-16 11:00:00,63.0,63.3,63.0,63.3,132500.0,51.0777,51.3209,51.0777,51.3209,132500.0
2008-04-16 11:30:00,63.3,63.4,63.1,63.11,200100.0,51.3209,51.402,51.1588,51.1669,200100.0
2008-04-16 12:00:00,63.11,63.15,62.85,62.85,69300.0,51.1669,51.1993,50.9561,50.9561,69300.0
2008-04-16 12:30:00,62.86,63.11,62.84,63.1,161000.0,50.9642,51.1669,50.948,51.1588,161000.0
2008-04-16 13:00:00,63.1,63.35,63.09,63.15,123000.0,51.1588,51.3615,51.1507,51.1993,123000.0
2008-04-16 13:30:00,63.19,63.31,62.99,63.04,113300.0,51.2317,51.329,51.0696,51.1101,113300.0
2008-04-16 14:00:00,63.04,63.24,63.01,63.21,127500.0,51.1101,51.2723,51.0858,51.248,127500.0
2008-04-16 14:30:00,63.24,63.45,63.22,63.34,129700.0,51.2723,51.4425,51.2561,51.3534,129700.0
2008-04-16 15:00:00,63.34,63.58,63.24,63.39,109800.0,51.3534,51.5479,51.2723,51.3939,109800.0
2008-04-16 15:30:00,63.39,63.42,63.13,63.19,323700.0,51.3939,51.4182,51.1831,51.2317,323700.0
2008-04-17 09:30:00,63.36,63.77,62.82,63.5,161600.0,51.3696,51.702,50.9318,51.4831,161600.0
2008-04-17 10:00:00,63.49,63.68,63.26,63.29,63200.0,51.475,51.629,51.2885,51.3128,63200.0
2008-04-17 10:30:00,63.26,63.44,63.25,63.41,114200.0,51.2885,51.4344,51.2804,51.4101,114200.0
2008-04-17 11:00:00,63.41,63.48,63.29,63.35,44600.0,51.4101,51.4669,51.3128,51.3615,44600.0
2008-04-17 11:30:00,63.35,63.4,63.28,63.35,44400.0,51.3615,51.402,51.3047,51.3615,44400.0
2008-04-17 12:00:00,63.33,63.62,63.33,63.62,72000.0,51.3452,51.5804,51.3452,51.5804,72000.0
2008-04-17 12:30:00,63.59,63.97,63.5,63.95,76500.0,51.556,51.8641,51.4831,51.8479,76500.0
2008-04-17 13:00:00,63.95,64.3,63.94,64.08,106400.0,51.8479,52.1317,51.8398,51.9533,106400.0
2008-04-17 13:30:00,64.08,64.1,63.8,64.0,127000.0,51.9533,51.9695,51.7263,51.8885,127000.0
2008-04-17 14:00:00,63.99,64.17,63.88,64.06,159700.0,51.8803,52.0263,51.7912,51.9371,159700.0
2008-04-17 14:30:00,64.06,64.12,63.99,64.03,149800.0,51.9371,51.9857,51.8803,51.9128,149800.0
2008-04-17 15:00:00,64.05,64.18,63.98,64.14,238600.0,51.929,52.0344,51.8722,52.002,238600.0
2008-04-17 15:30:00,64.14,64.48,63.9,64.05,391900.0,52.002,52.2776,51.8074,51.929,391900.0
2008-04-18 09:30:00,65.79,66.46,65.31,66.04,702200.0,53.3397,53.8829,52.9505,53.5424,702200.0
2008-04-18 10:00:00,66.05,66.05,65.27,65.37,305200.0,53.5505,53.5505,52.9181,52.9992,305200.0
2008-04-18 10:30:00,65.34,65.87,65.34,65.76,257600.0,52.9749,53.4046,52.9749,53.3154,257600.0
2008-04-18 11:00:00,65.79,65.85,64.86,65.02,183700.0,53.3397,53.3884,52.5857,52.7154,183700.0
2008-04-18 11:30:00,65.0,65.1,64.85,65.09,158100.0,52.6992,52.7803,52.5776,52.7722,158100.0
2008-04-18 12:00:00,65.09,65.51,64.99,65.5,137300.0,52.7722,53.1127,52.6911,53.1046,137300.0
2008-04-18 12:30:00,65.5,65.75,65.36,65.59,111200.0,53.1046,53.3073,52.9911,53.1776,111200.0
2008-04-18 13:00:00,65.59,65.85,65.49,65.55,100400.0,53.1776,53.3884,53.0965,53.1451,100400.0
2008-04-18 13:30:00,65.55,65.55,65.3,65.43,93200.0,53.1451,53.1451,52.9424,53.0478,93200.0
2008-04-18 14:00:00,65.41,66.0,65.38,65.9,183300.0,53.0316,53.51,53.0073,53.4289,183300.0
2008-04-18 14:30:00,65.91,65.91,65.43,65.5,189800.0,53.437,53.437,53.0478,53.1046,189800.0
2008-04-18 15:00:00,65.48,65.52,65.23,65.38,161200.0,53.0884,53.1208,52.8857,53.0073,161200.0
2008-04-18 15:30:00,65.36,65.39,65.06,65.35,337400.0,52.9911,53.0154,52.7479,52.983,337400.0
2008-04-21 09:30:00,64.82,66.54,64.82,65.08,161000.0,52.5533,53.9478,52.5533,52.7641,161000.0
2008-04-21 10:00:00,65.09,65.57,64.99,65.47,143100.0,52.7722,53.1613,52.6911,53.0803,143100.0
2008-04-21 10:30:00,65.48,65.48,65.1,65.14,101800.0,53.0884,53.0884,52.7803,52.8127,101800.0
2008-04-21 11:00:00,65.12,65.21,65.1,65.19,79500.0,52.7965,52.8695,52.7803,52.8533,79500.0
2008-04-21 11:30:00,65.18,65.25,65.1,65.16,86400.0,52.8451,52.9019,52.7803,52.8289,86400.0
2008-04-21 12:00:00,65.17,65.37,65.15,65.37,50300.0,52.837,52.9992,52.8208,52.9992,50300.0
2008-04-21 12:30:00,65.38,65.38,65.13,65.18,134300.0,53.0073,53.0073,52.8046,52.8451,134300.0
2008-04-21 13:00:00,65.19,65.32,65.16,65.22,62600.0,52.8533,52.9587,52.8289,52.8776,62600.0
2008-04-21 13:30:00,65.23,65.25,65.17,65.21,81600.0,52.8857,52.9019,52.837,52.8695,81600.0
2008-04-21 14:00:00,65.21,65.23,65.06,65.18,59100.0,52.8695,52.8857,52.7479,52.8451,59100.0
2008-04-21 14:30:00,65.18,65.31,64.95,64.99,69200.0,52.8451,52.9505,52.6587,52.6911,69200.0
2008-04-21 15:00:00,65.01,65.1,64.97,65.01,67600.0,52.7073,52.7803,52.6749,52.7073,67600.0
2008-04-21 15:30:00,65.02,65.23,64.97,65.03,138600.0,52.7154,52.8857,52.6749,52.7235,138600.0
2008-04-22 09:30:00,64.09,64.5,63.67,63.71,149400.0,51.9614,52.2938,51.6209,51.6533,149400.0
2008-04-22 10:00:00,63.7,63.83,63.31,63.34,118100.0,51.6452,51.7506,51.329,51.3534,118100.0
2008-04-22 10:30:00,63.32,63.61,63.31,63.57,168600.0,51.3371,51.5723,51.329,51.5398,168600.0
2008-04-22 11:00:00,63.58,63.84,63.57,63.76,96700.0,51.5479,51.7587,51.5398,51.6939,96700.0
2008-04-22 11:30:00,63.75,63.95,63.73,63.74,69100.0,51.6858,51.8479,51.6696,51.6777,69100.0
2008-04-22 12:00:00,63.73,63.91,63.73,63.83,60700.0,51.6696,51.8155,51.6696,51.7506,60700.0
2008-04-22 12:30:00,63.84,63.91,63.8,63.85,62900.0,51.7587,51.8155,51.7263,51.7668,62900.0
2008-04-22 13:00:00,63.85,63.91,63.8,63.85,87200.0,51.7668,51.8155,51.7263,51.7668,87200.0
2008-04-22 13:30:00,63.85,63.92,63.74,63.82,61600.0,51.7668,51.8236,51.6777,51.7425,61600.0
2008-04-22 14:00:00,63.8,63.84,63.76,63.83,56100.0,51.7263,51.7587,51.6939,51.7506,56100.0
2008-04-22 14:30:00,63.82,63.83,63.75,63.78,92300.0,51.7425,51.7506,51.6858,51.7101,92300.0
2008-04-22 15:00:00,63.77,63.95,63.75,63.95,104600.0,51.702,51.8479,51.6858,51.8479,104600.0
2008-04-22 15:30:00,63.97,63.98,63.77,63.88,203100.0,51.8641,51.8722,51.702,51.7912,203100.0
2008-04-23 09:30:00,63.98,64.41,63.77,64.4,102500.0,51.8722,52.2209,51.702,52.2128,102500.0
2008-04-23 10:00:00,64.38,64.62,64.29,64.62,74700.0,52.1965,52.3911,52.1236,52.3911,74700.0
2008-04-23 10:30:00,64.63,65.25,63.85,65.17,135000.0,52.3992,52.9019,51.7668,52.837,135000.0
2008-04-23 11:00:00,65.21,65.22,65.03,65.17,102000.0,52.8695,52.8776,52.7235,52.837,102000.0
2008-04-23 11:30:00,65.15,65.2,64.91,64.91,65800.0,52.8208,52.8614,52.6262,52.6262,65800.0
2008-04-23 12:00:00,64.9,64.92,64.64,64.64,92100.0,52.6181,52.6344,52.4073,52.4073,92100.0
2008-04-23 12:30:00,64.64,64.69,64.36,64.62,70700.0,52.4073,52.4479,52.1803,52.3911,70700.0
2008-04-23 13:00:00,64.62,64.67,64.5,64.61,47700.0,52.3911,52.4317,52.2938,52.383,47700.0
2008-04-23 13:30:00,64.58,64.7,64.5,64.69,68200.0,52.3587,52.456,52.2938,52.4479,68200.0
2008-04-23 14:00:00,64.71,64.79,64.59,64.72,56000.0,52.4641,52.529,52.3668,52.4722,56000.0
2008-04-23 14:30:00,64.73,65.04,64.63,64.67,95600.0,52.4803,52.7316,52.3992,52.4317,95600.0
2008-04-23 15:00:00,64.65,64.93,64.63,64.73,85100.0,52.4154,52.6425,52.3992,52.4803,85100.0
2008-04-23 15:30:00,64.72,64.85,64.63,64.79,272900.0,52.4722,52.5776,52.3992,52.529,272900.0
2008-04-24 09:30:00,64.73,64.73,63.66,64.12,153800.0,52.4803,52.4803,51.6128,51.9857,153800.0
2008-04-24 10:00:00,64.09,64.1,63.64,64.0,148900.0,51.9614,51.9695,51.5966,51.8885,148900.0
2008-04-24 10:30:00,63.99,64.19,63.93,64.03,73400.0,51.8803,52.0425,51.8317,51.9128,73400.0
2008-04-24 11:00:00,64.02,64.17,63.98,64.11,52500.0,51.9047,52.0263,51.8722,51.9776,52500.0
2008-04-24 11:30:00,64.1,64.33,64.03,64.16,86700.0,51.9695,52.156,51.9128,52.0182,86700.0
2008-04-24 12:00:00,64.15,64.55,64.13,64.35,103200.0,52.0101,52.3344,51.9939,52.1722,103200.0
2008-04-24 12:30:00,64.37,64.56,64.36,64.48,79600.0,52.1884,52.3425,52.1803,52.2776,79600.0
2008-04-24 13:00:00,64.47,64.51,64.38,64.42,68200.0,52.2695,52.3019,52.1965,52.229,68200.0
2008-04-24 13:30:00,64.43,64.61,64.41,64.61,68300.0,52.2371,52.383,52.2209,52.383,68300.0
2008-04-24 14:00:00,64.63,64.64,64.46,64.6,108500.0,52.3992,52.4073,52.2614,52.3749,108500.0
2008-04-24 14:30:00,64.6,64.63,64.47,64.52,100200.0,52.3749,52.3992,52.2695,52.31,100200.0
2008-04-24 15:00:00,64.53,64.61,64.4,64.57,89500.0,52.3182,52.383,52.2128,52.3506,89500.0
2008-04-24 15:30:00,64.56,64.59,64.07,64.08,192100.0,52.3425,52.3668,51.9452,51.9533,192100.0
2008-04-25 09:30:00,64.21,64.95,64.21,64.82,91000.0,52.0587,52.6587,52.0587,52.5533,91000.0
2008-04-25 10:00:00,64.8,64.9,64.54,64.59,149900.0,52.5371,52.6181,52.3263,52.3668,149900.0
2008-04-25 10:30:00,64.59,64.59,64.33,64.46,108400.0,52.3668,52.3668,52.156,52.2614,108400.0
2008-04-25 11:00:00,64.47,64.53,64.2,64.27,74400.0,52.2695,52.3182,52.0506,52.1074,74400.0
2008-04-25 11:30:00,64.3,64.51,64.29,64.46,104700.0,52.1317,52.3019,52.1236,52.2614,104700.0
2008-04-25 12:00:00,64.47,64.51,64.38,64.48,68600.0,52.2695,52.3019,52.1965,52.2776,68600.0
2008-04-25 12:30:00,64.49,64.51,64.39,64.41,94100.0,52.2857,52.3019,52.2047,52.2209,94100.0
2008-04-25 13:00:00,64.4,64.46,64.24,64.33,72800.0,52.2128,52.2614,52.083,52.156,72800.0
2008-04-25 13:30:00,64.33,64.37,64.25,64.27,131000.0,52.156,52.1884,52.0911,52.1074,131000.0
2008-04-25 14:00:00,64.28,64.34,64.27,64.29,104600.0,52.1155,52.1641,52.1074,52.1236,104600.0
2008-04-25 14:30:00,64.3,64.36,64.22,64.35,162800.0,52.1317,52.1803,52.0668,52.1722,162800.0
2008-04-25 15:00:00,64.35,64.53,64.33,64.48,156600.0,52.1722,52.3182,52.156,52.2776,156600.0
2008-04-25 15:30:00,64.48,64.5,64.28,64.49,169700.0,52.2776,52.2938,52.1155,52.2857,169700.0
2008-04-28 09:30:00,64.22,64.71,64.22,64.35,185600.0,52.0668,52.4641,52.0668,52.1722,185600.0
2008-04-28 10:00:00,64.32,64.54,64.28,64.51,76100.0,52.1479,52.3263,52.1155,52.3019,76100.0
2008-04-28 10:30:00,64.51,64.55,64.45,64.5,118900.0,52.3019,52.3344,52.2533,52.2938,118900.0
2008-04-28 11:00:00,64.5,64.51,64.43,64.47,51800.0,52.2938,52.3019,52.2371,52.2695,51800.0
2008-04-28 11:30:00,64.48,64.5,64.47,64.5,40200.0,52.2776,52.2938,52.2695,52.2938,40200.0
2008-04-28 12:00:00,64.5,64.52,64.44,64.47,97300.0,52.2938,52.31,52.2452,52.2695,97300.0
2008-04-28 12:30:00,64.48,64.51,64.46,64.51,48900.0,52.2776,52.3019,52.2614,52.3019,48900.0
2008-04-28 13:00:00,64.5,64.55,64.42,64.5,101500.0,52.2938,52.3344,52.229,52.2938,101500.0
2008-04-28 13:30:00,64.5,64.51,64.4,64.42,40500.0,52.2938,52.3019,52.2128,52.229,40500.0
2008-04-28 14:00:00,64.43,64.53,64.41,64.47,173800.0,52.2371,52.3182,52.2209,52.2695,173800.0
2008-04-28 14:30:00,64.47,64.53,64.42,64.51,109400.0,52.2695,52.3182,52.229,52.3019,109400.0
2008-04-28 15:00:00,64.51,64.57,64.45,64.48,252000.0,52.3019,52.3506,52.2533,52.2776,252000.0
2008-04-28 15:30:00,64.48,64.51,64.16,64.41,323600.0,52.2776,52.3019,52.0182,52.2209,323600.0
2008-04-29 09:30:00,64.2,64.46,64.1,64.46,50800.0,52.0506,52.2614,51.9695,52.2614,50800.0
2008-04-29 10:00:00,64.47,64.75,64.47,64.73,86000.0,52.2695,52.4965,52.2695,52.4803,86000.0
2008-04-29 10:30:00,64.73,65.39,64.68,65.37,159100.0,52.4803,53.0154,52.4398,52.9992,159100.0
2008-04-29 11:00:00,65.38,65.73,65.35,65.58,157700.0,53.0073,53.2911,52.983,53.1695,157700.0
2008-04-29 11:30:00,65.58,65.66,65.49,65.61,116300.0,53.1695,53.2343,53.0965,53.1938,116300.0
2008-04-29 12:00:00,65.64,65.9,65.59,65.88,86000.0,53.2181,53.4289,53.1776,53.4127,86000.0
2008-04-29 12:30:00,65.89,65.89,65.6,65.74,51500.0,53.4208,53.4208,53.1857,53.2992,51500.0
2008-04-29 13:00:00,65.74,65.75,65.59,65.73,43900.0,53.2992,53.3073,53.1776,53.2911,43900.0
2008-04-29 13:30:00,65.73,65.73,65.46,65.54,81900.0,53.2911,53.2911,53.0722,53.137,81900.0
2008-04-29 14:00:00,65.54,65.6,65.46,65.55,90100.0,53.137,53.1857,53.0722,53.1451,90100.0
2008-04-29 14:30:00,65.55,65.85,65.48,65.84,64700.0,53.1451,53.3884,53.0884,53.3802,64700.0
2008-04-29 15:00:00,65.84,65.9,65.77,65.81,79200.0,53.3802,53.4289,53.3235,53.3559,79200.0
2008-04-29 15:30:00,65.78,65.78,65.45,65.49,191300.0,53.3316,53.3316,53.0641,53.0965,191300.0
2008-04-30 09:30:00,65.55,65.69,65.38,65.38,52200.0,53.1451,53.2586,53.0073,53.0073,52200.0
2008-04-30 10:00:00,65.37,65.42,65.03,65.1,73300.0,52.9992,53.0397,52.7235,52.7803,73300.0
2008-04-30 10:30:00,65.09,65.31,65.08,65.31,55600.0,52.7722,52.9505,52.7641,52.9505,55600.0
2008-04-30 11:00:00,65.32,65.58,65.31,65.58,50200.0,52.9587,53.1695,52.9505,53.1695,50200.0
2008-04-30 11:30:00,65.58,65.61,65.48,65.57,39500.0,53.1695,53.1938,53.0884,53.1613,39500.0
2008-04-30 12:00:00,65.58,65.58,65.47,65.5,54400.0,53.1695,53.1695,53.0803,53.1046,54400.0
2008-04-30 12:30:00,65.49,65.66,65.49,65.59,49600.0,53.0965,53.2343,53.0965,53.1776,49600.0
2008-04-30 13:00:00,65.58,65.63,65.53,65.58,34300.0,53.1695,53.21,53.1289,53.1695,34300.0
2008-04-30 13:30:00,65.58,65.58,65.5,65.51,45000.0,53.1695,53.1695,53.1046,53.1127,45000.0
2008-04-30 14:00:00,65.51,65.99,65.5,65.72,119400.0,53.1127,53.5019,53.1046,53.283,119400.0
2008-04-30 14:30:00,65.74,65.84,65.42,65.42,136300.0,53.2992,53.3802,53.0397,53.0397,136300.0
2008-04-30 15:00:00,65.42,65.44,64.77,64.8,139700.0,53.0397,53.0559,52.5127,52.5371,139700.0
2008-04-30 15:30:00,64.82,65.0,64.62,64.8,230600.0,52.5533,52.6992,52.3911,52.5371,230600.0
2008-05-01 09:30:00,63.89,64.74,63.88,64.45,162200.0,51.7993,52.4884,51.7912,52.2533,162200.0
2008-05-01 10:00:00,64.45,64.87,64.36,64.62,107100.0,52.2533,52.5938,52.1803,52.3911,107100.0
2008-05-01 10:30:00,64.62,64.94,64.47,64.92,71700.0,52.3911,52.6506,52.2695,52.6344,71700.0
2008-05-01 11:00:00,64.93,65.08,64.84,65.07,56200.0,52.6425,52.7641,52.5695,52.756,56200.0
2008-05-01 11:30:00,65.04,65.13,64.98,65.11,67500.0,52.7316,52.8046,52.683,52.7884,67500.0
2008-05-01 12:00:00,65.1,65.38,65.09,65.29,65600.0,52.7803,53.0073,52.7722,52.9343,65600.0
2008-05-01 12:30:00,65.29,65.66,65.28,65.66,63200.0,52.9343,53.2343,52.9262,53.2343,63200.0
2008-05-01 13:00:00,65.64,65.7,65.46,65.66,56200.0,53.2181,53.2667,53.0722,53.2343,56200.0
2008-05-01 13:30:00,65.66,65.7,65.47,65.54,50700.0,53.2343,53.2667,53.0803,53.137,50700.0
2008-05-01 14:00:00,65.54,65.72,65.46,65.54,51000.0,53.137,53.283,53.0722,53.137,51000.0
2008-05-01 14:30:00,65.56,65.74,65.5,65.5,64800.0,53.1532,53.2992,53.1046,53.1046,64800.0
2008-05-01 15:00:00,65.55,65.56,65.41,65.55,54000.0,53.1451,53.1532,53.0316,53.1451,54000.0
2008-05-01 15:30:00,65.55,65.63,65.42,65.63,111400.0,53.1451,53.21,53.0397,53.21,111400.0
2008-05-02 09:30:00,65.66,66.05,65.12,65.12,106000.0,53.2343,53.5505,52.7965,52.7965,106000.0
2008-05-02 10:00:00,65.17,65.47,65.08,65.2,88100.0,52.837,53.0803,52.7641,52.8614,88100.0
2008-05-02 10:30:00,65.2,65.4,65.13,65.29,100100.0,52.8614,53.0235,52.8046,52.9343,100100.0
2008-05-02 11:00:00,65.31,65.46,65.19,65.23,127000.0,52.9505,53.0722,52.8533,52.8857,127000.0
2008-05-02 11:30:00,65.24,65.28,65.06,65.13,93100.0,52.8938,52.9262,52.7479,52.8046,93100.0
2008-05-02 12:00:00,65.13,65.13,64.82,64.88,39500.0,52.8046,52.8046,52.5533,52.6019,39500.0
2008-05-02 12:30:00,64.88,64.91,64.74,64.77,43600.0,52.6019,52.6262,52.4884,52.5127,43600.0
2008-05-02 13:00:00,64.78,64.9,62.57,63.97,1172100.0,52.5208,52.6181,50.7291,51.8641,1172100.0
2008-05-02 13:30:00,63.97,64.0,63.61,63.8,374400.0,51.8641,51.8885,51.5723,51.7263,374400.0
2008-05-02 14:00:00,63.79,64.06,63.73,63.81,254700.0,51.7182,51.9371,51.6696,51.7344,254700.0
2008-05-02 14:30:00,63.8,63.95,63.67,63.79,236200.0,51.7263,51.8479,51.6209,51.7182,236200.0
2008-05-02 15:00:00,63.79,63.95,63.7,63.71,275300.0,51.7182,51.8479,51.6452,51.6533,275300.0
2008-05-02 15:30:00,63.72,63.81,63.48,63.69,649900.0,51.6614,51.7344,51.4669,51.6371,649900.0
2008-05-05 09:30:00,63.51,63.7,62.42,62.8,358000.0,51.4912,51.6452,50.6075,50.9155,358000.0
2008-05-05 10:00:00,62.8,63.02,62.37,62.79,226200.0,50.9155,51.0939,50.5669,50.9074,226200.0
2008-05-05 10:30:00,62.78,62.9,62.33,62.39,172400.0,50.8993,50.9966,50.5345,50.5831,172400.0
2008-05-05 11:00:00,62.39,62.4,61.9,61.99,218400.0,50.5831,50.5912,50.1859,50.2588,218400.0
2008-05-05 11:30:00,61.99,62.03,61.69,61.71,199900.0,50.2588,50.2913,50.0156,50.0318,199900.0
2008-05-05 12:00:00,61.7,61.78,61.28,61.32,311200.0,50.0237,50.0886,49.6832,49.7156,311200.0
2008-05-05 12:30:00,61.32,61.86,61.31,61.74,310900.0,49.7156,50.1534,49.7075,50.0561,310900.0
2008-05-05 13:00:00,61.75,61.76,61.47,61.51,287400.0,50.0643,50.0724,49.8372,49.8697,287400.0
2008-05-05 13:30:00,61.52,61.79,61.48,61.73,164400.0,49.8778,50.0967,49.8453,50.048,164400.0
2008-05-05 14:00:00,61.73,61.9,61.52,61.76,197300.0,50.048,50.1859,49.8778,50.0724,197300.0
2008-05-05 14:30:00,61.76,62.01,61.76,61.89,180000.0,50.0724,50.275,50.0724,50.1778,180000.0
2008-05-05 15:00:00,61.89,62.07,61.85,62.0,174100.0,50.1778,50.3237,50.1453,50.2669,174100.0
2008-05-05 15:30:00,62.01,62.11,61.95,62.1,376000.0,50.275,50.3561,50.2264,50.348,376000.0
2008-05-06 09:30:00,62.1,62.12,61.54,61.88,367200.0,50.348,50.3642,49.894,50.1697,367200.0
2008-05-06 10:00:00,61.88,61.97,61.42,61.49,158200.0,50.1697,50.2426,49.7967,49.8535,158200.0
2008-05-06 10:30:00,61.49,61.5,61.22,61.36,162400.0,49.8535,49.8616,49.6346,49.7481,162400.0
2008-05-06 11:00:00,61.36,61.67,61.34,61.55,114500.0,49.7481,49.9994,49.7318,49.9021,114500.0
2008-05-06 11:30:00,61.54,61.66,61.38,61.5,92800.0,49.894,49.9913,49.7643,49.8616,92800.0
2008-05-06 12:00:00,61.5,61.88,61.44,61.87,85300.0,49.8616,50.1697,49.8129,50.1615,85300.0
2008-05-06 12:30:00,61.88,62.35,61.85,62.26,56200.0,50.1697,50.5507,50.1453,50.4777,56200.0
2008-05-06 13:00:00,62.27,62.4,62.16,62.24,60800.0,50.4858,50.5912,50.3967,50.4615,60800.0
2008-05-06 13:30:00,62.24,62.34,62.11,62.28,49300.0,50.4615,50.5426,50.3561,50.494,49300.0
2008-05-06 14:00:00,62.29,62.48,62.2,62.38,127300.0,50.5021,50.6561,50.4291,50.575,127300.0
2008-05-06 14:30:00,62.38,62.5,62.36,62.44,78200.0,50.575,50.6723,50.5588,50.6237,78200.0
2008-05-06 15:00:00,62.43,62.65,61.76,62.6,191000.0,50.6156,50.7939,50.0724,50.7534,191000.0
2008-05-06 15:30:00,62.6,62.7,62.48,62.55,155700.0,50.7534,50.8345,50.6561,50.7129,155700.0
2008-05-07 09:30:00,62.83,63.07,62.69,62.74,157700.0,50.9399,51.1345,50.8264,50.8669,157700.0
2008-05-07 10:00:00,62.74,62.78,62.36,62.51,81300.0,50.8669,50.8993,50.5588,50.6804,81300.0
2008-05-07 10:30:00,62.51,63.0,62.5,62.65,79200.0,50.6804,51.0777,50.6723,50.7939,79200.0
2008-05-07 11:00:00,62.64,62.84,62.62,62.82,61900.0,50.7858,50.948,50.7696,50.9318,61900.0
2008-05-07 11:30:00,62.81,62.87,62.69,62.73,59300.0,50.9237,50.9723,50.8264,50.8588,59300.0
2008-05-07 12:00:00,62.73,62.93,62.7,62.7,32000.0,50.8588,51.0209,50.8345,50.8345,32000.0
2008-05-07 12:30:00,62.69,62.81,62.65,62.66,23800.0,50.8264,50.9237,50.7939,50.802,23800.0
2008-05-07 13:00:00,62.66,62.67,62.43,62.44,40200.0,50.802,50.8101,50.6156,50.6237,40200.0
2008-05-07 13:30:00,62.46,62.68,62.45,62.68,50000.0,50.6399,50.8183,50.6318,50.8183,50000.0
2008-05-07 14:00:00,62.68,62.76,62.62,62.69,91000.0,50.8183,50.8831,50.7696,50.8264,91000.0
2008-05-07 14:30:00,62.69,62.7,62.44,62.57,147200.0,50.8264,50.8345,50.6237,50.7291,147200.0
2008-05-07 15:00:00,62.59,62.72,62.45,62.49,127100.0,50.7453,50.8507,50.6318,50.6642,127100.0
2008-05-07 15:30:00,62.48,62.57,62.09,62.18,187900.0,50.6561,50.7291,50.3399,50.4129,187900.0
2008-05-08 09:30:00,62.21,63.42,62.19,63.22,194700.0,50.4372,51.4182,50.421,51.2561,194700.0
2008-05-08 10:00:00,63.24,63.38,62.97,63.06,94200.0,51.2723,51.3858,51.0534,51.1263,94200.0
2008-05-08 10:30:00,63.06,63.3,62.95,63.3,129000.0,51.1263,51.3209,51.0372,51.3209,129000.0
2008-05-08 11:00:00,63.3,64.35,63.3,64.22,259500.0,51.3209,52.1722,51.3209,52.0668,259500.0
2008-05-08 11:30:00,64.25,64.37,64.08,64.14,130500.0,52.0911,52.1884,51.9533,52.002,130500.0
2008-05-08 12:00:00,64.14,64.16,63.96,64.0,140500.0,52.002,52.0182,51.856,51.8885,140500.0
2008-05-08 12:30:00,64.0,64.1,63.97,64.04,98600.0,51.8885,51.9695,51.8641,51.9209,98600.0
2008-05-08 13:00:00,64.04,64.27,64.02,64.25,120500.0,51.9209,52.1074,51.9047,52.0911,120500.0
2008-05-08 13:30:00,64.25,64.41,64.11,64.37,153900.0,52.0911,52.2209,51.9776,52.1884,153900.0
2008-05-08 14:00:00,64.36,64.36,64.27,64.3,183900.0,52.1803,52.1803,52.1074,52.1317,183900.0
2008-05-08 14:30:00,64.3,64.38,64.15,64.35,195200.0,52.1317,52.1965,52.0101,52.1722,195200.0
2008-05-08 15:00:00,64.35,64.41,64.28,64.3,161000.0,52.1722,52.2209,52.1155,52.1317,161000.0
2008-05-08 15:30:00,64.3,64.61,64.2,64.48,423300.0,52.1317,52.383,52.0506,52.2776,423300.0
2008-05-09 09:30:00,64.28,64.28,63.86,64.06,140300.0,52.1155,52.1155,51.775,51.9371,140300.0
2008-05-09 10:00:00,64.07,64.32,63.86,63.92,164000.0,51.9452,52.1479,51.775,51.8236,164000.0
2008-05-09 10:30:00,63.93,64.27,63.89,64.13,106600.0,51.8317,52.1074,51.7993,51.9939,106600.0
2008-05-09 11:00:00,64.1,64.13,63.65,63.99,84200.0,51.9695,51.9939,51.6047,51.8803,84200.0
2008-05-09 11:30:00,64.0,64.01,63.75,63.99,91800.0,51.8885,51.8966,51.6858,51.8803,91800.0
2008-05-09 12:00:00,63.99,64.28,63.99,64.22,241500.0,51.8803,52.1155,51.8803,52.0668,241500.0
2008-05-09 12:30:00,64.23,64.35,64.05,64.34,130600.0,52.0749,52.1722,51.929,52.1641,130600.0
2008-05-09 13:00:00,64.34,64.98,64.33,64.78,338600.0,52.1641,52.683,52.156,52.5208,338600.0
2008-05-09 13:30:00,64.77,64.77,64.58,64.74,166200.0,52.5127,52.5127,52.3587,52.4884,166200.0
2008-05-09 14:00:00,64.75,64.78,64.47,64.47,143600.0,52.4965,52.5208,52.2695,52.2695,143600.0
2008-05-09 14:30:00,64.48,64.49,64.39,64.41,104200.0,52.2776,52.2857,52.2047,52.2209,104200.0
2008-05-09 15:00:00,64.4,64.6,64.39,64.6,87700.0,52.2128,52.3749,52.2047,52.3749,87700.0
2008-05-09 15:30:00,64.6,64.66,64.38,64.48,220600.0,52.3749,52.4236,52.1965,52.2776,220600.0
2008-05-12 09:30:00,64.37,64.37,63.79,63.86,264000.0,52.1884,52.1884,51.7182,51.775,264000.0
2008-05-12 10:00:00,63.86,63.99,63.69,63.75,218800.0,51.775,51.8803,51.6371,51.6858,218800.0
2008-05-12 10:30:00,63.74,64.01,63.68,64.0,88700.0,51.6777,51.8966,51.629,51.8885,88700.0
2008-05-12 11:00:00,64.01,64.09,63.74,63.8,48100.0,51.8966,51.9614,51.6777,51.7263,48100.0
2008-05-12 11:30:00,63.82,63.83,63.66,63.76,78500.0,51.7425,51.7506,51.6128,51.6939,78500.0
2008-05-12 12:00:00,63.78,64.19,63.75,64.19,84500.0,51.7101,52.0425,51.6858,52.0425,84500.0
2008-05-12 12:30:00,64.18,64.38,64.16,64.28,48600.0,52.0344,52.1965,52.0182,52.1155,48600.0
2008-05-12 13:00:00,64.29,64.32,64.07,64.11,52500.0,52.1236,52.1479,51.9452,51.9776,52500.0
2008-05-12 13:30:00,64.11,64.29,64.09,64.2,56500.0,51.9776,52.1236,51.9614,52.0506,56500.0
2008-05-12 14:00:00,64.2,64.38,64.15,64.35,119000.0,52.0506,52.1965,52.0101,52.1722,119000.0
2008-05-12 14:30:00,64.34,64.55,64.31,64.55,92800.0,52.1641,52.3344,52.1398,52.3344,92800.0
2008-05-12 15:00:00,64.55,64.55,64.4,64.41,86200.0,52.3344,52.3344,52.2128,52.2209,86200.0
2008-05-12 15:30:00,64.41,64.45,64.29,64.41,127800.0,52.2209,52.2533,52.1236,52.2209,127800.0
2008-05-13 09:30:00,64.27,64.55,63.91,64.12,112200.0,52.1074,52.3344,51.8155,51.9857,112200.0
2008-05-13 10:00:00,64.13,64.43,63.91,64.09,86100.0,51.9939,52.2371,51.8155,51.9614,86100.0
2008-05-13 10:30:00,64.09,64.09,63.55,63.73,71500.0,51.9614,51.9614,51.5236,51.6696,71500.0
2008-05-13 11:00:00,63.74,63.74,63.36,63.59,125200.0,51.6777,51.6777,51.3696,51.556,125200.0
2008-05-13 11:30:00,63.57,64.0,63.54,64.0,91800.0,51.5398,51.8885,51.5155,51.8885,91800.0
2008-05-13 12:00:00,64.0,64.11,63.83,63.91,62100.0,51.8885,51.9776,51.7506,51.8155,62100.0
2008-05-13 12:30:00,63.92,64.0,63.49,63.49,100600.0,51.8236,51.8885,51.475,51.475,100600.0
2008-05-13 13:00:00,63.52,63.67,63.35,63.6,102200.0,51.4993,51.6209,51.3615,51.5642,102200.0
2008-05-13 13:30:00,63.58,63.8,63.58,63.68,79900.0,51.5479,51.7263,51.5479,51.629,79900.0
2008-05-13 14:00:00,63.69,63.77,63.62,63.7,130700.0,51.6371,51.702,51.5804,51.6452,130700.0
2008-05-13 14:30:00,63.69,63.95,63.68,63.91,97600.0,51.6371,51.8479,51.629,51.8155,97600.0
2008-05-13 15:00:00,63.89,64.08,63.86,63.92,169100.0,51.7993,51.9533,51.775,51.8236,169100.0
2008-05-13 15:30:00,63.92,63.98,63.81,63.9,200400.0,51.8236,51.8722,51.7344,51.8074,200400.0
2008-05-14 09:30:00,64.11,64.95,64.03,64.59,191300.0,51.9776,52.6587,51.9128,52.3668,191300.0
2008-05-14 10:00:00,64.6,64.97,64.51,64.91,160600.0,52.3749,52.6749,52.3019,52.6262,160600.0
2008-05-14 10:30:00,64.9,64.97,64.78,64.86,138600.0,52.6181,52.6749,52.5208,52.5857,138600.0
2008-05-14 11:00:00,64.89,64.99,64.77,64.82,158600.0,52.61,52.6911,52.5127,52.5533,158600.0
2008-05-14 11:30:00,64.83,64.92,64.67,64.67,91400.0,52.5614,52.6344,52.4317,52.4317,91400.0
2008-05-14 12:00:00,64.69,64.77,63.96,64.66,110200.0,52.4479,52.5127,51.856,52.4236,110200.0
2008-05-14 12:30:00,64.69,64.7,64.39,64.5,103000.0,52.4479,52.456,52.2047,52.2938,103000.0
2008-05-14 13:00:00,64.5,64.65,64.4,64.42,104200.0,52.2938,52.4154,52.2128,52.229,104200.0
2008-05-14 13:30:00,64.45,64.53,64.34,64.37,144000.0,52.2533,52.3182,52.1641,52.1884,144000.0
2008-05-14 14:00:00,64.37,64.53,64.31,64.33,148800.0,52.1884,52.3182,52.1398,52.156,148800.0
2008-05-14 14:30:00,64.34,64.47,64.31,64.37,162200.0,52.1641,52.2695,52.1398,52.1884,162200.0
2008-05-14 15:00:00,64.37,64.46,64.19,64.29,106400.0,52.1884,52.2614,52.0425,52.1236,106400.0
2008-05-14 15:30:00,64.29,64.29,63.96,64.14,240000.0,52.1236,52.1236,51.856,52.002,240000.0
2008-05-15 09:30:00,64.1,64.1,63.22,63.33,154700.0,51.9695,51.9695,51.2561,51.3452,154700.0
2008-05-15 10:00:00,63.33,63.49,63.04,63.25,256500.0,51.3452,51.475,51.1101,51.2804,256500.0
2008-05-15 10:30:00,63.24,63.24,62.94,62.94,221500.0,51.2723,51.2723,51.0291,51.0291,221500.0
2008-05-15 11:00:00,62.93,62.97,62.65,62.84,190000.0,51.0209,51.0534,50.7939,50.948,190000.0
2008-05-15 11:30:00,62.84,62.92,62.7,62.71,154700.0,50.948,51.0128,50.8345,50.8426,154700.0
2008-05-15 12:00:00,62.71,62.81,62.64,62.69,376300.0,50.8426,50.9237,50.7858,50.8264,376300.0
2008-05-15 12:30:00,62.68,62.75,62.6,62.7,499600.0,50.8183,50.875,50.7534,50.8345,499600.0
2008-05-15 13:00:00,62.7,62.95,62.67,62.89,235900.0,50.8345,51.0372,50.8101,50.9885,235900.0
2008-05-15 13:30:00,62.89,63.07,62.81,62.81,295600.0,50.9885,51.1345,50.9237,50.9237,295600.0
2008-05-15 14:00:00,62.82,62.97,62.78,62.85,146500.0,50.9318,51.0534,50.8993,50.9561,146500.0
2008-05-15 14:30:00,62.85,62.92,62.74,62.75,172100.0,50.9561,51.0128,50.8669,50.875,172100.0
2008-05-15 15:00:00,62.75,62.88,62.75,62.82,143700.0,50.875,50.9804,50.875,50.9318,143700.0
2008-05-15 15:30:00,62.82,62.9,62.69,62.85,363300.0,50.9318,50.9966,50.8264,50.9561,363300.0
2008-05-16 09:30:00,62.86,63.21,62.56,63.11,256300.0,50.9642,51.248,50.721,51.1669,256300.0
2008-05-16 10:00:00,63.1,63.62,63.06,63.1,135700.0,51.1588,51.5804,51.1263,51.1588,135700.0
2008-05-16 10:30:00,63.1,63.33,62.99,63.12,86600.0,51.1588,51.3452,51.0696,51.175,86600.0
2008-05-16 11:00:00,63.11,63.32,63.01,63.3,102800.0,51.1669,51.3371,51.0858,51.3209,102800.0
2008-05-16 11:30:00,63.31,63.35,63.23,63.26,48500.0,51.329,51.3615,51.2642,51.2885,48500.0
2008-05-16 12:00:00,63.27,63.33,63.22,63.29,68300.0,51.2966,51.3452,51.2561,51.3128,68300.0
2008-05-16 12:30:00,63.3,63.35,62.99,63.0,91800.0,51.3209,51.3615,51.0696,51.0777,91800.0
2008-05-16 13:00:00,63.0,63.23,63.0,63.2,63300.0,51.0777,51.2642,51.0777,51.2399,63300.0
2008-05-16 13:30:00,63.2,63.31,63.07,63.25,62800.0,51.2399,51.329,51.1345,51.2804,62800.0
2008-05-16 14:00:00,63.25,63.3,63.14,63.21,65400.0,51.2804,51.3209,51.1912,51.248,65400.0
2008-05-16 14:30:00,63.23,63.25,63.06,63.07,68300.0,51.2642,51.2804,51.1263,51.1345,68300.0
2008-05-16 15:00:00,63.07,63.17,63.01,63.04,76000.0,51.1345,51.2155,51.0858,51.1101,76000.0
2008-05-16 15:30:00,63.06,63.25,63.02,63.18,133800.0,51.1263,51.2804,51.0939,51.2236,133800.0
2008-05-19 09:30:00,63.14,63.24,62.59,62.87,86900.0,51.1912,51.2723,50.7453,50.9723,86900.0
2008-05-19 10:00:00,62.87,63.0,62.52,62.52,114400.0,50.9723,51.0777,50.6885,50.6885,114400.0
2008-05-19 10:30:00,62.54,62.79,62.51,62.65,129500.0,50.7048,50.9074,50.6804,50.7939,129500.0
2008-05-19 11:00:00,62.67,63.06,62.61,63.02,83100.0,50.8101,51.1263,50.7615,51.0939,83100.0
2008-05-19 11:30:00,63.0,63.0,62.84,62.88,71100.0,51.0777,51.0777,50.948,50.9804,71100.0
2008-05-19 12:00:00,62.9,62.91,62.85,62.86,36800.0,50.9966,51.0047,50.9561,50.9642,36800.0
2008-05-19 12:30:00,62.87,62.92,62.84,62.87,79900.0,50.9723,51.0128,50.948,50.9723,79900.0
2008-05-19 13:00:00,62.86,62.97,62.85,62.92,50500.0,50.9642,51.0534,50.9561,51.0128,50500.0
2008-05-19 13:30:00,62.93,63.03,62.86,62.92,94700.0,51.0209,51.102,50.9642,51.0128,94700.0
2008-05-19 14:00:00,62.94,62.94,62.61,62.68,68400.0,51.0291,51.0291,50.7615,50.8183,68400.0
2008-05-19 14:30:00,62.71,62.73,62.55,62.64,93600.0,50.8426,50.8588,50.7129,50.7858,93600.0
2008-05-19 15:00:00,62.67,62.72,62.59,62.61,54800.0,50.8101,50.8507,50.7453,50.7615,54800.0
2008-05-19 15:30:00,62.62,62.64,62.38,62.51,140600.0,50.7696,50.7858,50.575,50.6804,140600.0
2008-05-20 09:30:00,62.41,62.66,62.25,62.49,90400.0,50.5994,50.802,50.4696,50.6642,90400.0
2008-05-20 10:00:00,62.5,62.91,62.5,62.8,107400.0,50.6723,51.0047,50.6723,50.9155,107400.0
2008-05-20 10:30:00,62.79,62.91,62.53,62.9,111700.0,50.9074,51.0047,50.6966,50.9966,111700.0
2008-05-20 11:00:00,62.92,62.92,62.69,62.74,107200.0,51.0128,51.0128,50.8264,50.8669,107200.0
2008-05-20 11:30:00,62.74,62.77,62.42,62.45,74800.0,50.8669,50.8912,50.6075,50.6318,74800.0
2008-05-20 12:00:00,62.45,62.51,62.26,62.4,51200.0,50.6318,50.6804,50.4777,50.5912,51200.0
2008-05-20 12:30:00,62.35,62.47,62.25,62.33,37300.0,50.5507,50.648,50.4696,50.5345,37300.0
2008-05-20 13:00:00,62.33,62.37,62.19,62.24,37500.0,50.5345,50.5669,50.421,50.4615,37500.0
2008-05-20 13:30:00,62.25,62.42,62.1,62.13,47800.0,50.4696,50.6075,50.348,50.3723,47800.0
2008-05-20 14:00:00,62.11,62.19,62.01,62.07,38500.0,50.3561,50.421,50.275,50.3237,38500.0
2008-05-20 14:30:00,62.04,62.17,61.99,62.03,43700.0,50.2994,50.4048,50.2588,50.2913,43700.0
2008-05-20 15:00:00,62.05,62.27,62.01,62.1,44300.0,50.3075,50.4858,50.275,50.348,44300.0
2008-05-20 15:30:00,62.1,62.32,61.97,62.27,164500.0,50.348,50.5264,50.2426,50.4858,164500.0
2008-05-21 09:30:00,62.3,62.45,62.1,62.29,86500.0,50.5102,50.6318,50.348,50.5021,86500.0
2008-05-21 10:00:00,62.28,63.0,62.17,62.93,101600.0,50.494,51.0777,50.4048,51.0209,101600.0
2008-05-21 10:30:00,62.92,62.92,62.38,62.46,154900.0,51.0128,51.0128,50.575,50.6399,154900.0
2008-05-21 11:00:00,62.45,62.57,62.41,62.55,82000.0,50.6318,50.7291,50.5994,50.7129,82000.0
2008-05-21 11:30:00,62.55,62.69,62.52,62.68,81900.0,50.7129,50.8264,50.6885,50.8183,81900.0
2008-05-21 12:00:00,62.69,63.0,62.69,63.0,128000.0,50.8264,51.0777,50.8264,51.0777,128000.0
2008-05-21 12:30:00,63.0,63.38,62.99,63.35,170400.0,51.0777,51.3858,51.0696,51.3615,170400.0
2008-05-21 13:00:00,63.35,63.37,63.04,63.06,122000.0,51.3615,51.3777,51.1101,51.1263,122000.0
2008-05-21 13:30:00,63.05,63.1,62.82,62.89,92900.0,51.1182,51.1588,50.9318,50.9885,92900.0
2008-05-21 14:00:00,62.9,62.97,62.79,62.94,219800.0,50.9966,51.0534,50.9074,51.0291,219800.0
2008-05-21 14:30:00,62.93,63.03,62.72,62.78,167300.0,51.0209,51.102,50.8507,50.8993,167300.0
2008-05-21 15:00:00,62.79,62.8,62.56,62.6,412300.0,50.9074,50.9155,50.721,50.7534,412300.0
2008-05-21 15:30:00,62.57,62.68,62.25,62.4,183900.0,50.7291,50.8183,50.4696,50.5912,183900.0
2008-05-22 09:30:00,62.2,62.54,62.13,62.37,63900.0,50.4291,50.7048,50.3723,50.5669,63900.0
2008-05-22 10:00:00,62.34,62.69,62.32,62.69,56600.0,50.5426,50.8264,50.5264,50.8264,56600.0
2008-05-22 10:30:00,62.66,62.76,62.61,62.65,66000.0,50.802,50.8831,50.7615,50.7939,66000.0
2008-05-22 11:00:00,62.64,62.91,62.56,62.73,50700.0,50.7858,51.0047,50.721,50.8588,50700.0
2008-05-22 11:30:00,62.74,62.77,62.28,62.61,62600.0,50.8669,50.8912,50.494,50.7615,62600.0
2008-05-22 12:00:00,62.6,62.86,62.59,62.84,39900.0,50.7534,50.9642,50.7453,50.948,39900.0
2008-05-22 12:30:00,62.81,63.1,62.81,63.04,62100.0,50.9237,51.1588,50.9237,51.1101,62100.0
2008-05-22 13:00:00,63.04,63.05,62.85,62.99,56900.0,51.1101,51.1182,50.9561,51.0696,56900.0
2008-05-22 13:30:00,62.99,63.15,62.94,63.05,62700.0,51.0696,51.1993,51.0291,51.1182,62700.0
2008-05-22 14:00:00,63.03,63.13,62.94,63.0,67200.0,51.102,51.1831,51.0291,51.0777,67200.0
2008-05-22 14:30:00,63.01,63.12,62.97,63.08,85100.0,51.0858,51.175,51.0534,51.1426,85100.0
2008-05-22 15:00:00,63.08,63.11,62.97,62.97,80400.0,51.1426,51.1669,51.0534,51.0534,80400.0
2008-05-22 15:30:00,62.98,63.08,62.85,62.91,180600.0,51.0615,51.1426,50.9561,51.0047,180600.0
2008-05-23 09:30:00,62.8,62.8,62.0,62.5,155500.0,50.9155,50.9155,50.2669,50.6723,155500.0
2008-05-23 10:00:00,62.51,62.86,62.49,62.67,94000.0,50.6804,50.9642,50.6642,50.8101,94000.0
2008-05-23 10:30:00,62.65,62.7,62.41,62.62,74700.0,50.7939,50.8345,50.5994,50.7696,74700.0
2008-05-23 11:00:00,62.62,62.65,62.37,62.48,92100.0,50.7696,50.7939,50.5669,50.6561,92100.0
2008-05-23 11:30:00,62.51,62.62,62.4,62.54,48500.0,50.6804,50.7696,50.5912,50.7048,48500.0
2008-05-23 12:00:00,62.54,62.6,62.5,62.54,52900.0,50.7048,50.7534,50.6723,50.7048,52900.0
2008-05-23 12:30:00,62.56,62.6,62.34,62.4,49700.0,50.721,50.7534,50.5426,50.5912,49700.0
2008-05-23 13:00:00,62.41,62.44,62.27,62.29,38000.0,50.5994,50.6237,50.4858,50.5021,38000.0
2008-05-23 13:30:00,62.3,62.44,62.17,62.19,49800.0,50.5102,50.6237,50.4048,50.421,49800.0
2008-05-23 14:00:00,62.17,62.39,62.12,62.32,43400.0,50.4048,50.5831,50.3642,50.5264,43400.0
2008-05-23 14:30:00,62.33,62.43,62.24,62.27,45500.0,50.5345,50.6156,50.4615,50.4858,45500.0
2008-05-23 15:00:00,62.28,62.4,62.19,62.36,67500.0,50.494,50.5912,50.421,50.5588,67500.0
2008-05-23 15:30:00,62.36,62.5,62.09,62.14,118700.0,50.5588,50.6723,50.3399,50.3804,118700.0
2008-05-27 09:30:00,62.07,62.64,62.07,62.58,63100.0,50.3237,50.7858,50.3237,50.7372,63100.0
2008-05-27 10:00:00,62.55,62.92,62.46,62.5,62400.0,50.7129,51.0128,50.6399,50.6723,62400.0
2008-05-27 10:30:00,62.52,62.63,62.45,62.53,44100.0,50.6885,50.7777,50.6318,50.6966,44100.0
2008-05-27 11:00:00,62.55,62.64,62.3,62.35,45400.0,50.7129,50.7858,50.5102,50.5507,45400.0
2008-05-27 11:30:00,62.34,62.34,62.15,62.18,101300.0,50.5426,50.5426,50.3886,50.4129,101300.0
2008-05-27 12:00:00,62.15,62.29,62.1,62.24,55200.0,50.3886,50.5021,50.348,50.4615,55200.0
2008-05-27 12:30:00,62.28,62.45,62.2,62.39,24500.0,50.494,50.6318,50.4291,50.5831,24500.0
2008-05-27 13:00:00,62.37,62.44,62.32,62.36,23400.0,50.5669,50.6237,50.5264,50.5588,23400.0
2008-05-27 13:30:00,62.36,62.56,62.32,62.55,25500.0,50.5588,50.721,50.5264,50.7129,25500.0
2008-05-27 14:00:00,62.53,62.65,62.44,62.47,45700.0,50.6966,50.7939,50.6237,50.648,45700.0
2008-05-27 14:30:00,62.49,62.74,62.48,62.62,59800.0,50.6642,50.8669,50.6561,50.7696,59800.0
2008-05-27 15:00:00,62.64,62.7,62.44,62.53,71200.0,50.7858,50.8345,50.6237,50.6966,71200.0
2008-05-27 15:30:00,62.53,62.86,62.51,62.69,154600.0,50.6966,50.9642,50.6804,50.8264,154600.0
2008-05-28 09:30:00,62.56,62.99,62.45,62.92,79100.0,50.721,51.0696,50.6318,51.0128,79100.0
2008-05-28 10:00:00,62.92,63.12,62.88,62.99,106900.0,51.0128,51.175,50.9804,51.0696,106900.0
2008-05-28 10:30:00,62.97,63.24,62.86,63.19,75500.0,51.0534,51.2723,50.9642,51.2317,75500.0
2008-05-28 11:00:00,63.2,63.24,63.05,63.16,156500.0,51.2399,51.2723,51.1182,51.2074,156500.0
2008-05-28 11:30:00,63.14,63.21,63.0,63.07,126800.0,51.1912,51.248,51.0777,51.1345,126800.0
2008-05-28 12:00:00,63.09,63.12,62.72,62.89,115800.0,51.1507,51.175,50.8507,50.9885,115800.0
2008-05-28 12:30:00,62.91,62.97,62.72,62.92,53300.0,51.0047,51.0534,50.8507,51.0128,53300.0
2008-05-28 13:00:00,62.89,63.11,62.82,63.03,102100.0,50.9885,51.1669,50.9318,51.102,102100.0
2008-05-28 13:30:00,63.03,63.18,63.02,63.12,114300.0,51.102,51.2236,51.0939,51.175,114300.0
2008-05-28 14:00:00,63.08,63.21,63.06,63.16,142700.0,51.1426,51.248,51.1263,51.2074,142700.0
2008-05-28 14:30:00,63.17,63.24,62.92,63.0,204900.0,51.2155,51.2723,51.0128,51.0777,204900.0
2008-05-28 15:00:00,63.0,63.15,62.94,63.14,123800.0,51.0777,51.1993,51.0291,51.1912,123800.0
2008-05-28 15:30:00,63.14,63.31,63.07,63.23,260100.0,51.1912,51.329,51.1345,51.2642,260100.0
2008-05-29 09:30:00,62.9,63.77,62.89,63.57,83800.0,50.9966,51.702,50.9885,51.5398,83800.0
2008-05-29 10:00:00,63.57,63.67,63.32,63.56,112700.0,51.5398,51.6209,51.3371,51.5317,112700.0
2008-05-29 10:30:00,63.52,63.53,63.13,63.43,93900.0,51.4993,51.5074,51.1831,51.4263,93900.0
2008-05-29 11:00:00,63.45,63.58,63.39,63.5,52900.0,51.4425,51.5479,51.3939,51.4831,52900.0
2008-05-29 11:30:00,63.5,63.65,63.48,63.65,82800.0,51.4831,51.6047,51.4669,51.6047,82800.0
2008-05-29 12:00:00,63.65,63.65,63.48,63.57,58300.0,51.6047,51.6047,51.4669,51.5398,58300.0
2008-05-29 12:30:00,63.57,63.99,63.56,63.88,71400.0,51.5398,51.8803,51.5317,51.7912,71400.0
2008-05-29 13:00:00,63.86,63.91,63.65,63.69,125300.0,51.775,51.8155,51.6047,51.6371,125300.0
2008-05-29 13:30:00,63.71,63.85,63.71,63.8,74200.0,51.6533,51.7668,51.6533,51.7263,74200.0
2008-05-29 14:00:00,63.81,63.94,63.75,63.88,106100.0,51.7344,51.8398,51.6858,51.7912,106100.0
2008-05-29 14:30:00,63.88,63.95,63.82,63.92,108500.0,51.7912,51.8479,51.7425,51.8236,108500.0
2008-05-29 15:00:00,63.9,63.99,63.83,63.92,52800.0,51.8074,51.8803,51.7506,51.8236,52800.0
2008-05-29 15:30:00,63.9,63.98,63.78,63.8,124900.0,51.8074,51.8722,51.7101,51.7263,124900.0
2008-05-30 09:30:00,63.82,64.24,63.69,64.06,129200.0,51.7425,52.083,51.6371,51.9371,129200.0
2008-05-30 10:00:00,64.07,64.25,63.8,64.25,113400.0,51.9452,52.0911,51.7263,52.0911,113400.0
2008-05-30 10:30:00,64.24,64.25,63.97,64.02,80200.0,52.083,52.0911,51.8641,51.9047,80200.0
2008-05-30 11:00:00,64.02,64.05,63.89,63.94,74500.0,51.9047,51.929,51.7993,51.8398,74500.0
2008-05-30 11:30:00,63.94,64.2,63.9,64.04,40700.0,51.8398,52.0506,51.8074,51.9209,40700.0
2008-05-30 12:00:00,64.05,64.21,64.02,64.2,37400.0,51.929,52.0587,51.9047,52.0506,37400.0
2008-05-30 12:30:00,64.2,64.27,64.12,64.17,37500.0,52.0506,52.1074,51.9857,52.0263,37500.0
2008-05-30 13:00:00,64.18,64.24,64.12,64.15,35600.0,52.0344,52.083,51.9857,52.0101,35600.0
2008-05-30 13:30:00,64.13,64.27,64.1,64.19,44800.0,51.9939,52.1074,51.9695,52.0425,44800.0
2008-05-30 14:00:00,64.19,64.36,64.07,64.34,72200.0,52.0425,52.1803,51.9452,52.1641,72200.0
2008-05-30 14:30:00,64.34,64.52,64.27,64.48,68700.0,52.1641,52.31,52.1074,52.2776,68700.0
2008-05-30 15:00:00,64.47,64.52,64.26,64.49,91700.0,52.2695,52.31,52.0993,52.2857,91700.0
2008-05-30 15:30:00,64.49,64.6,64.42,64.46,262300.0,52.2857,52.3749,52.229,52.2614,262300.0
2008-06-02 09:30:00,64.44,64.89,63.58,63.6,138800.0,52.2452,52.61,51.5479,51.5642,138800.0
2008-06-02 10:00:00,63.63,63.76,63.23,63.33,99700.0,51.5885,51.6939,51.2642,51.3452,99700.0
2008-06-02 10:30:00,63.33,63.36,63.09,63.26,67900.0,51.3452,51.3696,51.1507,51.2885,67900.0
2008-06-02 11:00:00,63.25,63.29,63.08,63.13,102700.0,51.2804,51.3128,51.1426,51.1831,102700.0
2008-06-02 11:30:00,63.09,63.13,62.8,62.85,96200.0,51.1507,51.1831,50.9155,50.9561,96200.0
2008-06-02 12:00:00,62.83,62.91,62.7,62.74,84700.0,50.9399,51.0047,50.8345,50.8669,84700.0
2008-06-02 12:30:00,62.74,62.74,62.54,62.55,74100.0,50.8669,50.8669,50.7048,50.7129,74100.0
2008-06-02 13:00:00,62.56,62.72,62.5,62.72,47600.0,50.721,50.8507,50.6723,50.8507,47600.0
2008-06-02 13:30:00,62.72,62.94,62.71,62.94,46300.0,50.8507,51.0291,50.8426,51.0291,46300.0
2008-06-02 14:00:00,62.94,63.05,62.87,62.98,60000.0,51.0291,51.1182,50.9723,51.0615,60000.0
2008-06-02 14:30:00,62.97,63.05,62.83,62.83,78800.0,51.0534,51.1182,50.9399,50.9399,78800.0
2008-06-02 15:00:00,62.8,63.07,62.75,62.98,104700.0,50.9155,51.1345,50.875,51.0615,104700.0
2008-06-02 15:30:00,62.98,63.29,62.97,63.15,264500.0,51.0615,51.3128,51.0534,51.1993,264500.0
2008-06-03 09:30:00,63.38,63.82,63.19,63.62,129700.0,51.3858,51.7425,51.2317,51.5804,129700.0
2008-06-03 10:00:00,63.62,64.22,63.62,63.78,174400.0,51.5804,52.0668,51.5804,51.7101,174400.0
2008-06-03 10:30:00,63.75,63.97,63.66,63.97,72800.0,51.6858,51.8641,51.6128,51.8641,72800.0
2008-06-03 11:00:00,63.96,64.03,63.76,63.96,62700.0,51.856,51.9128,51.6939,51.856,62700.0
2008-06-03 11:30:00,63.98,64.06,63.91,64.03,44400.0,51.8722,51.9371,51.8155,51.9128,44400.0
2008-06-03 12:00:00,64.01,64.02,63.82,63.82,56200.0,51.8966,51.9047,51.7425,51.7425,56200.0
2008-06-03 12:30:00,63.85,63.94,63.8,63.86,53600.0,51.7668,51.8398,51.7263,51.775,53600.0
2008-06-03 13:00:00,63.85,63.95,63.82,63.82,52800.0,51.7668,51.8479,51.7425,51.7425,52800.0
2008-06-03 13:30:00,63.8,63.8,63.27,63.4,68300.0,51.7263,51.7263,51.2966,51.402,68300.0
2008-06-03 14:00:00,63.38,63.4,63.17,63.24,64300.0,51.3858,51.402,51.2155,51.2723,64300.0
2008-06-03 14:30:00,63.24,63.33,63.11,63.2,85900.0,51.2723,51.3452,51.1669,51.2399,85900.0
2008-06-03 15:00:00,63.2,63.43,63.1,63.35,117000.0,51.2399,51.4263,51.1588,51.3615,117000.0
2008-06-03 15:30:00,63.36,63.56,63.27,63.44,144700.0,51.3696,51.5317,51.2966,51.4344,144700.0
2008-06-04 09:30:00,63.21,64.18,63.21,64.04,106100.0,51.248,52.0344,51.248,51.9209,106100.0
2008-06-04 10:00:00,64.05,64.29,63.97,64.23,100000.0,51.929,52.1236,51.8641,52.0749,100000.0
2008-06-04 10:30:00,64.23,64.63,64.05,64.63,82500.0,52.0749,52.3992,51.929,52.3992,82500.0
2008-06-04 11:00:00,64.61,64.95,64.6,64.88,139700.0,52.383,52.6587,52.3749,52.6019,139700.0
2008-06-04 11:30:00,64.89,64.95,64.4,64.9,71700.0,52.61,52.6587,52.2128,52.6181,71700.0
2008-06-04 12:00:00,64.9,64.92,64.78,64.88,44700.0,52.6181,52.6344,52.5208,52.6019,44700.0
2008-06-04 12:30:00,64.85,64.88,64.61,64.61,48900.0,52.5776,52.6019,52.383,52.383,48900.0
2008-06-04 13:00:00,64.6,64.87,64.59,64.86,53300.0,52.3749,52.5938,52.3668,52.5857,53300.0
2008-06-04 13:30:00,64.84,64.95,64.79,64.9,55300.0,52.5695,52.6587,52.529,52.6181,55300.0
2008-06-04 14:00:00,64.85,65.0,64.77,65.0,219500.0,52.5776,52.6992,52.5127,52.6992,219500.0
2008-06-04 14:30:00,64.99,65.0,64.57,64.73,140700.0,52.6911,52.6992,52.3506,52.4803,140700.0
2008-06-04 15:00:00,64.71,65.14,64.7,65.06,273700.0,52.4641,52.8127,52.456,52.7479,273700.0
2008-06-04 15:30:00,65.06,65.27,64.94,65.1,281700.0,52.7479,52.9181,52.6506,52.7803,281700.0
2008-06-05 09:30:00,65.15,65.15,64.17,64.49,209100.0,52.8208,52.8208,52.0263,52.2857,209100.0
2008-06-05 10:00:00,64.49,64.97,64.32,64.96,209300.0,52.2857,52.6749,52.1479,52.6668,209300.0
2008-06-05 10:30:00,64.97,65.34,64.93,65.22,83300.0,52.6749,52.9749,52.6425,52.8776,83300.0
2008-06-05 11:00:00,65.21,65.22,64.88,65.05,86700.0,52.8695,52.8776,52.6019,52.7398,86700.0
2008-06-05 11:30:00,65.05,65.17,65.02,65.1,40200.0,52.7398,52.837,52.7154,52.7803,40200.0
2008-06-05 12:00:00,65.1,65.2,65.02,65.16,80400.0,52.7803,52.8614,52.7154,52.8289,80400.0
2008-06-05 12:30:00,65.16,65.32,65.16,65.26,56100.0,52.8289,52.9587,52.8289,52.91,56100.0
2008-06-05 13:00:00,65.29,65.45,65.28,65.41,52800.0,52.9343,53.0641,52.9262,53.0316,52800.0
2008-06-05 13:30:00,65.42,65.47,65.29,65.3,49500.0,53.0397,53.0803,52.9343,52.9424,49500.0
2008-06-05 14:00:00,65.29,65.29,65.11,65.18,60600.0,52.9343,52.9343,52.7884,52.8451,60600.0
2008-06-05 14:30:00,65.19,65.35,65.11,65.35,84900.0,52.8533,52.983,52.7884,52.983,84900.0
2008-06-05 15:00:00,65.36,65.54,65.32,65.35,84400.0,52.9911,53.137,52.9587,52.983,84400.0
2008-06-05 15:30:00,65.35,65.58,65.31,65.48,157200.0,52.983,53.1695,52.9505,53.0884,157200.0
2008-06-06 09:30:00,64.88,65.29,64.06,64.69,113900.0,52.6019,52.9343,51.9371,52.4479,113900.0
2008-06-06 10:00:00,64.71,64.74,64.49,64.67,125500.0,52.4641,52.4884,52.2857,52.4317,125500.0
2008-06-06 10:30:00,64.67,64.82,64.64,64.73,52200.0,52.4317,52.5533,52.4073,52.4803,52200.0
2008-06-06 11:00:00,64.7,64.77,64.45,64.53,98000.0,52.456,52.5127,52.2533,52.3182,98000.0
2008-06-06 11:30:00,64.51,64.78,64.45,64.65,100100.0,52.3019,52.5208,52.2533,52.4154,100100.0
2008-06-06 12:00:00,64.63,64.79,64.62,64.71,78600.0,52.3992,52.529,52.3911,52.4641,78600.0
2008-06-06 12:30:00,64.71,64.8,64.64,64.66,54400.0,52.4641,52.5371,52.4073,52.4236,54400.0
2008-06-06 13:00:00,64.67,64.67,64.36,64.44,74000.0,52.4317,52.4317,52.1803,52.2452,74000.0
2008-06-06 13:30:00,64.43,64.6,64.36,64.56,62300.0,52.2371,52.3749,52.1803,52.3425,62300.0
2008-06-06 14:00:00,64.53,64.55,64.17,64.34,135900.0,52.3182,52.3344,52.0263,52.1641,135900.0
2008-06-06 14:30:00,64.35,64.51,64.3,64.38,58900.0,52.1722,52.3019,52.1317,52.1965,58900.0
2008-06-06 15:00:00,64.38,64.71,64.22,64.29,105600.0,52.1965,52.4641,52.0668,52.1236,105600.0
2008-06-06 15:30:00,64.31,64.38,63.97,64.0,153600.0,52.1398,52.1965,51.8641,51.8885,153600.0
2008-06-09 09:30:00,64.47,64.47,63.58,63.86,68600.0,52.2695,52.2695,51.5479,51.775,68600.0
2008-06-09 10:00:00,63.9,64.05,63.71,63.72,86600.0,51.8074,51.929,51.6533,51.6614,86600.0
2008-06-09 10:30:00,63.72,63.75,63.43,63.48,34500.0,51.6614,51.6858,51.4263,51.4669,34500.0
2008-06-09 11:00:00,63.49,63.66,63.47,63.57,50200.0,51.475,51.6128,51.4588,51.5398,50200.0
2008-06-09 11:30:00,63.58,63.68,63.27,63.32,60100.0,51.5479,51.629,51.2966,51.3371,60100.0
2008-06-09 12:00:00,63.33,63.43,63.23,63.38,37000.0,51.3452,51.4263,51.2642,51.3858,37000.0
2008-06-09 12:30:00,63.38,63.59,63.37,63.54,29000.0,51.3858,51.556,51.3777,51.5155,29000.0
2008-06-09 13:00:00,63.57,63.58,63.27,63.39,48300.0,51.5398,51.5479,51.2966,51.3939,48300.0
2008-06-09 13:30:00,63.37,63.41,63.18,63.38,38300.0,51.3777,51.4101,51.2236,51.3858,38300.0
2008-06-09 14:00:00,63.38,63.46,63.13,63.46,50400.0,51.3858,51.4506,51.1831,51.4506,50400.0
2008-06-09 14:30:00,63.44,63.55,63.37,63.4,39900.0,51.4344,51.5236,51.3777,51.402,39900.0
2008-06-09 15:00:00,63.41,63.56,63.29,63.46,70500.0,51.4101,51.5317,51.3128,51.4506,70500.0
2008-06-09 15:30:00,63.46,63.82,63.46,63.67,114800.0,51.4506,51.7425,51.4506,51.6209,114800.0
2008-06-10 09:30:00,63.3,63.48,63.27,63.33,56500.0,51.3209,51.4669,51.2966,51.3452,56500.0
2008-06-10 10:00:00,63.35,63.48,63.22,63.46,41900.0,51.3615,51.4669,51.2561,51.4506,41900.0
2008-06-10 10:30:00,63.43,63.61,63.31,63.51,41800.0,51.4263,51.5723,51.329,51.4912,41800.0
2008-06-10 11:00:00,63.56,63.74,63.39,63.47,101600.0,51.5317,51.6777,51.3939,51.4588,101600.0
2008-06-10 11:30:00,63.49,63.9,63.48,63.77,38100.0,51.475,51.8074,51.4669,51.702,38100.0
2008-06-10 12:00:00,63.79,63.9,63.59,63.72,39900.0,51.7182,51.8074,51.556,51.6614,39900.0
2008-06-10 12:30:00,63.73,63.86,63.67,63.73,35300.0,51.6696,51.775,51.6209,51.6696,35300.0
2008-06-10 13:00:00,63.71,64.23,63.69,64.23,42000.0,51.6533,52.0749,51.6371,52.0749,42000.0
2008-06-10 13:30:00,64.24,64.26,63.91,63.98,60700.0,52.083,52.0993,51.8155,51.8722,60700.0
2008-06-10 14:00:00,63.95,64.0,63.68,63.85,54900.0,51.8479,51.8885,51.629,51.7668,54900.0
2008-06-10 14:30:00,63.85,64.06,63.83,63.96,50700.0,51.7668,51.9371,51.7506,51.856,50700.0
2008-06-10 15:00:00,63.95,64.02,63.76,63.79,53100.0,51.8479,51.9047,51.6939,51.7182,53100.0
2008-06-10 15:30:00,63.8,63.91,63.72,63.73,108600.0,51.7263,51.8155,51.6614,51.6696,108600.0
2008-06-11 09:30:00,63.62,63.62,63.14,63.33,73900.0,51.5804,51.5804,51.1912,51.3452,73900.0
2008-06-11 10:00:00,63.37,63.59,63.28,63.43,80600.0,51.3777,51.556,51.3047,51.4263,80600.0
2008-06-11 10:30:00,63.44,63.65,63.39,63.52,57600.0,51.4344,51.6047,51.3939,51.4993,57600.0
2008-06-11 11:00:00,63.51,63.51,63.01,63.07,56300.0,51.4912,51.4912,51.0858,51.1345,56300.0
2008-06-11 11:30:00,63.08,63.08,62.81,62.98,77600.0,51.1426,51.1426,50.9237,51.0615,77600.0
2008-06-11 12:00:00,63.0,63.08,62.78,62.78,38800.0,51.0777,51.1426,50.8993,50.8993,38800.0
2008-06-11 12:30:00,62.76,62.92,62.72,62.9,31300.0,50.8831,51.0128,50.8507,50.9966,31300.0
2008-06-11 13:00:00,62.88,63.1,62.85,63.09,29300.0,50.9804,51.1588,50.9561,51.1507,29300.0
2008-06-11 13:30:00,63.07,63.19,62.99,63.17,51500.0,51.1345,51.2317,51.0696,51.2155,51500.0
2008-06-11 14:00:00,63.19,63.39,63.06,63.24,55600.0,51.2317,51.3939,51.1263,51.2723,55600.0
2008-06-11 14:30:00,63.24,63.26,63.01,63.05,53800.0,51.2723,51.2885,51.0858,51.1182,53800.0
2008-06-11 15:00:00,63.05,63.14,62.96,63.13,57900.0,51.1182,51.1912,51.0453,51.1831,57900.0
2008-06-11 15:30:00,63.14,63.17,62.76,62.89,175200.0,51.1912,51.2155,50.8831,50.9885,175200.0
2008-06-12 09:30:00,63.31,63.56,62.92,63.1,99000.0,51.329,51.5317,51.0128,51.1588,99000.0
2008-06-12 10:00:00,63.08,63.28,63.01,63.2,55200.0,51.1426,51.3047,51.0858,51.2399,55200.0
2008-06-12 10:30:00,63.2,63.54,63.19,63.54,47400.0,51.2399,51.5155,51.2317,51.5155,47400.0
2008-06-12 11:00:00,63.54,63.72,63.41,63.42,52300.0,51.5155,51.6614,51.4101,51.4182,52300.0
2008-06-12 11:30:00,63.47,63.68,63.4,63.68,175000.0,51.4588,51.629,51.402,51.629,175000.0
2008-06-12 12:00:00,63.68,63.87,63.58,63.69,54700.0,51.629,51.7831,51.5479,51.6371,54700.0
2008-06-12 12:30:00,63.69,63.87,63.53,63.55,37300.0,51.6371,51.7831,51.5074,51.5236,37300.0
2008-06-12 13:00:00,63.58,63.73,63.33,63.49,65000.0,51.5479,51.6696,51.3452,51.475,65000.0
2008-06-12 13:30:00,63.48,63.53,63.18,63.27,53000.0,51.4669,51.5074,51.2236,51.2966,53000.0
2008-06-12 14:00:00,63.29,63.44,63.14,63.2,56100.0,51.3128,51.4344,51.1912,51.2399,56100.0
2008-06-12 14:30:00,63.2,63.3,63.0,63.18,97400.0,51.2399,51.3209,51.0777,51.2236,97400.0
2008-06-12 15:00:00,63.2,63.21,62.89,62.93,93100.0,51.2399,51.248,50.9885,51.0209,93100.0
2008-06-12 15:30:00,62.93,63.22,62.91,63.13,182500.0,51.0209,51.2561,51.0047,51.1831,182500.0
2008-06-13 09:30:00,63.75,64.0,63.51,63.92,88700.0,51.6858,51.8885,51.4912,51.8236,88700.0
2008-06-13 10:00:00,63.92,64.46,63.87,64.26,97500.0,51.8236,52.2614,51.7831,52.0993,97500.0
2008-06-13 10:30:00,64.25,64.32,63.9,63.94,84200.0,52.0911,52.1479,51.8074,51.8398,84200.0
2008-06-13 11:00:00,63.95,64.25,63.93,64.25,41000.0,51.8479,52.0911,51.8317,52.0911,41000.0
2008-06-13 11:30:00,64.25,64.3,64.15,64.18,40100.0,52.0911,52.1317,52.0101,52.0344,40100.0
2008-06-13 12:00:00,64.18,64.25,64.07,64.25,57800.0,52.0344,52.0911,51.9452,52.0911,57800.0
2008-06-13 12:30:00,64.25,64.39,64.05,64.05,42100.0,52.0911,52.2047,51.929,51.929,42100.0
2008-06-13 13:00:00,64.06,64.24,63.9,64.19,53100.0,51.9371,52.083,51.8074,52.0425,53100.0
2008-06-13 13:30:00,64.21,64.21,63.92,63.99,40800.0,52.0587,52.0587,51.8236,51.8803,40800.0
2008-06-13 14:00:00,63.98,64.0,63.76,63.84,74400.0,51.8722,51.8885,51.6939,51.7587,74400.0
2008-06-13 14:30:00,63.84,64.09,63.81,64.09,48100.0,51.7587,51.9614,51.7344,51.9614,48100.0
2008-06-13 15:00:00,64.09,64.2,64.01,64.11,57900.0,51.9614,52.0506,51.8966,51.9776,57900.0
2008-06-13 15:30:00,64.13,64.48,64.0,64.46,178900.0,51.9939,52.2776,51.8885,52.2614,178900.0
2008-06-16 09:30:00,63.92,64.22,63.53,63.86,107600.0,51.8236,52.0668,51.5074,51.775,107600.0
2008-06-16 10:00:00,63.81,63.84,63.35,63.37,104800.0,51.7344,51.7587,51.3615,51.3777,104800.0
2008-06-16 10:30:00,63.37,63.88,63.37,63.85,71000.0,51.3777,51.7912,51.3777,51.7668,71000.0
2008-06-16 11:00:00,63.89,63.89,63.53,63.53,75400.0,51.7993,51.7993,51.5074,51.5074,75400.0
2008-06-16 11:30:00,63.53,63.77,63.53,63.67,43900.0,51.5074,51.702,51.5074,51.6209,43900.0
2008-06-16 12:00:00,63.7,63.75,63.54,63.74,27600.0,51.6452,51.6858,51.5155,51.6777,27600.0
2008-06-16 12:30:00,63.75,64.08,63.75,63.99,42300.0,51.6858,51.9533,51.6858,51.8803,42300.0
2008-06-16 13:00:00,63.98,64.31,63.92,64.3,51300.0,51.8722,52.1398,51.8236,52.1317,51300.0
2008-06-16 13:30:00,64.27,64.54,64.27,64.48,59400.0,52.1074,52.3263,52.1074,52.2776,59400.0
2008-06-16 14:00:00,64.49,64.51,64.33,64.45,73400.0,52.2857,52.3019,52.156,52.2533,73400.0
2008-06-16 14:30:00,64.45,64.69,64.45,64.65,107600.0,52.2533,52.4479,52.2533,52.4154,107600.0
2008-06-16 15:00:00,64.64,64.7,64.5,64.69,69900.0,52.4073,52.456,52.2938,52.4479,69900.0
2008-06-16 15:30:00,64.7,64.71,64.5,64.58,133000.0,52.456,52.4641,52.2938,52.3587,133000.0
2008-06-17 09:30:00,64.66,64.74,64.36,64.46,66900.0,52.4236,52.4884,52.1803,52.2614,66900.0
2008-06-17 10:00:00,64.43,64.65,64.33,64.43,49200.0,52.2371,52.4154,52.156,52.2371,49200.0
2008-06-17 10:30:00,64.41,64.67,64.37,64.58,53100.0,52.2209,52.4317,52.1884,52.3587,53100.0
2008-06-17 11:00:00,64.58,64.63,64.4,64.41,36400.0,52.3587,52.3992,52.2128,52.2209,36400.0
2008-06-17 11:30:00,64.43,64.55,64.26,64.55,110600.0,52.2371,52.3344,52.0993,52.3344,110600.0
2008-06-17 12:00:00,64.55,64.57,64.47,64.52,32100.0,52.3344,52.3506,52.2695,52.31,32100.0
2008-06-17 12:30:00,64.52,64.55,64.34,64.47,54100.0,52.31,52.3344,52.1641,52.2695,54100.0
2008-06-17 13:00:00,64.48,64.54,64.39,64.51,38500.0,52.2776,52.3263,52.2047,52.3019,38500.0
2008-06-17 13:30:00,64.5,64.55,64.37,64.51,78100.0,52.2938,52.3344,52.1884,52.3019,78100.0
2008-06-17 14:00:00,64.54,64.58,64.32,64.33,57600.0,52.3263,52.3587,52.1479,52.156,57600.0
2008-06-17 14:30:00,64.34,64.53,64.34,64.42,44700.0,52.1641,52.3182,52.1641,52.229,44700.0
2008-06-17 15:00:00,64.41,64.5,64.28,64.32,59900.0,52.2209,52.2938,52.1155,52.1479,59900.0
2008-06-17 15:30:00,64.31,64.38,64.22,64.28,104000.0,52.1398,52.1965,52.0668,52.1155,104000.0
2008-06-18 09:30:00,64.03,64.17,63.78,64.0,113800.0,51.9128,52.0263,51.7101,51.8885,113800.0
2008-06-18 10:00:00,63.99,64.09,63.8,63.8,77000.0,51.8803,51.9614,51.7263,51.7263,77000.0
2008-06-18 10:30:00,63.79,64.02,63.72,63.86,65500.0,51.7182,51.9047,51.6614,51.775,65500.0
2008-06-18 11:00:00,63.87,64.05,63.8,63.88,45100.0,51.7831,51.929,51.7263,51.7912,45100.0
2008-06-18 11:30:00,63.91,64.13,63.79,63.81,52400.0,51.8155,51.9939,51.7182,51.7344,52400.0
2008-06-18 12:00:00,63.81,63.9,63.67,63.9,54300.0,51.7344,51.8074,51.6209,51.8074,54300.0
2008-06-18 12:30:00,63.88,64.05,63.87,63.98,35900.0,51.7912,51.929,51.7831,51.8722,35900.0
2008-06-18 13:00:00,63.94,63.95,63.52,63.54,30500.0,51.8398,51.8479,51.4993,51.5155,30500.0
2008-06-18 13:30:00,63.52,63.63,63.43,63.6,41300.0,51.4993,51.5885,51.4263,51.5642,41300.0
2008-06-18 14:00:00,63.59,63.68,63.23,63.28,82700.0,51.556,51.629,51.2642,51.3047,82700.0
2008-06-18 14:30:00,63.27,63.39,63.23,63.38,113500.0,51.2966,51.3939,51.2642,51.3858,113500.0
2008-06-18 15:00:00,63.38,63.63,63.3,63.57,64800.0,51.3858,51.5885,51.3209,51.5398,64800.0
2008-06-18 15:30:00,63.55,63.55,63.17,63.34,154000.0,51.5236,51.5236,51.2155,51.3534,154000.0
2008-06-19 09:30:00,63.2,63.5,62.94,63.04,88700.0,51.2399,51.4831,51.0291,51.1101,88700.0
2008-06-19 10:00:00,63.03,63.33,62.84,63.31,72200.0,51.102,51.3452,50.948,51.329,72200.0
2008-06-19 10:30:00,63.31,63.61,63.28,63.54,41300.0,51.329,51.5723,51.3047,51.5155,41300.0
2008-06-19 11:00:00,63.56,63.62,63.26,63.49,47200.0,51.5317,51.5804,51.2885,51.475,47200.0
2008-06-19 11:30:00,63.49,63.57,63.44,63.45,61800.0,51.475,51.5398,51.4344,51.4425,61800.0
2008-06-19 12:00:00,63.46,63.73,63.43,63.54,74700.0,51.4506,51.6696,51.4263,51.5155,74700.0
2008-06-19 12:30:00,63.53,63.57,63.41,63.49,71300.0,51.5074,51.5398,51.4101,51.475,71300.0
2008-06-19 13:00:00,63.47,63.66,63.47,63.61,83900.0,51.4588,51.6128,51.4588,51.5723,83900.0
2008-06-19 13:30:00,63.66,63.76,63.47,63.51,61400.0,51.6128,51.6939,51.4588,51.4912,61400.0
2008-06-19 14:00:00,63.52,63.68,63.47,63.61,60300.0,51.4993,51.629,51.4588,51.5723,60300.0
2008-06-19 14:30:00,63.61,63.99,63.6,63.96,70000.0,51.5723,51.8803,51.5642,51.856,70000.0
2008-06-19 15:00:00,63.96,63.99,63.8,63.87,72800.0,51.856,51.8803,51.7263,51.7831,72800.0
2008-06-19 15:30:00,63.87,64.06,63.83,63.89,159500.0,51.7831,51.9371,51.7506,51.7993,159500.0
2008-06-20 09:30:00,63.87,63.87,63.11,63.22,311500.0,51.7831,51.7831,51.1669,51.2561,311500.0
2008-06-20 10:00:00,63.29,63.29,62.96,63.22,52800.0,51.3128,51.3128,51.0453,51.2561,52800.0
2008-06-20 10:30:00,63.22,63.31,63.05,63.29,57400.0,51.2561,51.329,51.1182,51.3128,57400.0
2008-06-20 11:00:00,63.31,63.32,63.11,63.2,57600.0,51.329,51.3371,51.1669,51.2399,57600.0
2008-06-20 11:30:00,63.21,63.31,63.09,63.15,96300.0,51.248,51.329,51.1507,51.1993,96300.0
2008-06-20 12:00:00,63.16,63.25,63.09,63.24,34600.0,51.2074,51.2804,51.1507,51.2723,34600.0
2008-06-20 12:30:00,63.22,63.22,63.02,63.11,48200.0,51.2561,51.2561,51.0939,51.1669,48200.0
2008-06-20 13:00:00,63.1,63.12,62.72,62.75,146900.0,51.1588,51.175,50.8507,50.875,146900.0
2008-06-20 13:30:00,62.74,62.74,62.54,62.6,150700.0,50.8669,50.8669,50.7048,50.7534,150700.0
2008-06-20 14:00:00,62.57,62.62,62.5,62.62,64200.0,50.7291,50.7696,50.6723,50.7696,64200.0
2008-06-20 14:30:00,62.61,62.62,62.37,62.39,62400.0,50.7615,50.7696,50.5669,50.5831,62400.0
2008-06-20 15:00:00,62.42,62.89,62.36,62.57,230300.0,50.6075,50.9885,50.5588,50.7291,230300.0
2008-06-20 15:30:00,62.57,62.62,62.41,62.54,401300.0,50.7291,50.7696,50.5994,50.7048,401300.0
2008-06-23 09:30:00,62.72,62.72,62.31,62.5,187100.0,50.8507,50.8507,50.5183,50.6723,187100.0
2008-06-23 10:00:00,62.5,62.83,62.47,62.76,162200.0,50.6723,50.9399,50.648,50.8831,162200.0
2008-06-23 10:30:00,62.77,62.98,62.72,62.96,106300.0,50.8912,51.0615,50.8507,51.0453,106300.0
2008-06-23 11:00:00,62.97,63.0,62.59,62.64,81900.0,51.0534,51.0777,50.7453,50.7858,81900.0
2008-06-23 11:30:00,62.68,62.82,62.5,62.82,60900.0,50.8183,50.9318,50.6723,50.9318,60900.0
2008-06-23 12:00:00,62.83,62.95,62.67,62.76,87100.0,50.9399,51.0372,50.8101,50.8831,87100.0
2008-06-23 12:30:00,62.77,62.85,62.72,62.78,54900.0,50.8912,50.9561,50.8507,50.8993,54900.0
2008-06-23 13:00:00,62.8,62.97,62.77,62.88,63800.0,50.9155,51.0534,50.8912,50.9804,63800.0
2008-06-23 13:30:00,62.87,62.95,62.86,62.87,42900.0,50.9723,51.0372,50.9642,50.9723,42900.0
2008-06-23 14:00:00,62.87,62.93,62.7,62.76,88700.0,50.9723,51.0209,50.8345,50.8831,88700.0
2008-06-23 14:30:00,62.76,62.89,62.73,62.83,82300.0,50.8831,50.9885,50.8588,50.9399,82300.0
2008-06-23 15:00:00,62.83,62.89,62.76,62.85,98200.0,50.9399,50.9885,50.8831,50.9561,98200.0
2008-06-23 15:30:00,62.84,62.91,62.76,62.85,202800.0,50.948,51.0047,50.8831,50.9561,202800.0
2008-06-24 09:30:00,62.46,62.8,61.66,61.94,164400.0,50.6399,50.9155,49.9913,50.2183,164400.0
2008-06-24 10:00:00,61.93,61.97,61.69,61.8,97200.0,50.2102,50.2426,50.0156,50.1048,97200.0
2008-06-24 10:30:00,61.79,61.82,61.47,61.77,168800.0,50.0967,50.121,49.8372,50.0805,168800.0
2008-06-24 11:00:00,61.79,62.13,61.76,62.12,123400.0,50.0967,50.3723,50.0724,50.3642,123400.0
2008-06-24 11:30:00,62.1,62.2,61.98,62.16,107900.0,50.348,50.4291,50.2507,50.3967,107900.0
2008-06-24 12:00:00,62.16,62.28,62.02,62.22,62200.0,50.3967,50.494,50.2832,50.4453,62200.0
2008-06-24 12:30:00,62.22,62.34,62.14,62.29,55200.0,50.4453,50.5426,50.3804,50.5021,55200.0
2008-06-24 13:00:00,62.3,62.39,62.27,62.32,67300.0,50.5102,50.5831,50.4858,50.5264,67300.0
2008-06-24 13:30:00,62.29,62.35,62.22,62.28,83900.0,50.5021,50.5507,50.4453,50.494,83900.0
2008-06-24 14:00:00,62.28,62.48,62.22,62.22,105500.0,50.494,50.6561,50.4453,50.4453,105500.0
2008-06-24 14:30:00,62.25,62.25,61.97,62.0,96100.0,50.4696,50.4696,50.2426,50.2669,96100.0
2008-06-24 15:00:00,62.0,62.04,61.93,62.04,124400.0,50.2669,50.2994,50.2102,50.2994,124400.0
2008-06-24 15:30:00,62.02,62.16,61.93,62.11,164800.0,50.2832,50.3967,50.2102,50.3561,164800.0
2008-06-25 09:30:00,62.41,62.46,61.66,62.45,75000.0,50.5994,50.6399,49.9913,50.6318,75000.0
2008-06-25 10:00:00,62.44,62.69,62.44,62.6,71500.0,50.6237,50.8264,50.6237,50.7534,71500.0
2008-06-25 10:30:00,62.59,62.85,62.52,62.69,77700.0,50.7453,50.9561,50.6885,50.8264,77700.0
2008-06-25 11:00:00,62.66,62.73,62.56,62.64,50800.0,50.802,50.8588,50.721,50.7858,50800.0
2008-06-25 11:30:00,62.65,62.66,62.43,62.47,108000.0,50.7939,50.802,50.6156,50.648,108000.0
2008-06-25 12:00:00,62.47,62.5,62.43,62.48,44800.0,50.648,50.6723,50.6156,50.6561,44800.0
2008-06-25 12:30:00,62.45,62.52,62.41,62.52,43500.0,50.6318,50.6885,50.5994,50.6885,43500.0
2008-06-25 13:00:00,62.5,62.54,62.44,62.5,45600.0,50.6723,50.7048,50.6237,50.6723,45600.0
2008-06-25 13:30:00,62.49,62.58,62.42,62.55,27300.0,50.6642,50.7372,50.6075,50.7129,27300.0
2008-06-25 14:00:00,62.56,62.92,62.54,62.76,96000.0,50.721,51.0128,50.7048,50.8831,96000.0
2008-06-25 14:30:00,62.76,62.89,62.6,62.75,88300.0,50.8831,50.9885,50.7534,50.875,88300.0
2008-06-25 15:00:00,62.71,63.07,62.7,62.84,113100.0,50.8426,51.1345,50.8345,50.948,113100.0
2008-06-25 15:30:00,62.84,62.86,62.51,62.77,152700.0,50.948,50.9642,50.6804,50.8912,152700.0
2008-06-26 09:30:00,61.67,62.44,61.67,62.44,103300.0,49.9994,50.6237,49.9994,50.6237,103300.0
2008-06-26 10:00:00,62.42,62.54,62.15,62.39,63700.0,50.6075,50.7048,50.3886,50.5831,63700.0
2008-06-26 10:30:00,62.4,62.42,62.0,62.02,46200.0,50.5912,50.6075,50.2669,50.2832,46200.0
2008-06-26 11:00:00,62.03,62.2,62.02,62.14,26500.0,50.2913,50.4291,50.2832,50.3804,26500.0
2008-06-26 11:30:00,62.16,62.4,62.16,62.39,22100.0,50.3967,50.5912,50.3967,50.5831,22100.0
2008-06-26 12:00:00,62.36,62.38,62.07,62.08,30300.0,50.5588,50.575,50.3237,50.3318,30300.0
2008-06-26 12:30:00,62.08,62.1,61.83,61.93,54400.0,50.3318,50.348,50.1291,50.2102,54400.0
2008-06-26 13:00:00,61.94,62.07,61.83,61.88,37300.0,50.2183,50.3237,50.1291,50.1697,37300.0
2008-06-26 13:30:00,61.89,62.19,61.85,62.08,87700.0,50.1778,50.421,50.1453,50.3318,87700.0
2008-06-26 14:00:00,62.08,62.13,61.83,61.87,52200.0,50.3318,50.3723,50.1291,50.1615,52200.0
2008-06-26 14:30:00,61.88,61.9,61.68,61.75,55000.0,50.1697,50.1859,50.0075,50.0643,55000.0
2008-06-26 15:00:00,61.77,61.92,61.72,61.81,76100.0,50.0805,50.2021,50.0399,50.1129,76100.0
2008-06-26 15:30:00,61.81,61.85,61.58,61.58,124900.0,50.1129,50.1453,49.9264,49.9264,124900.0
2008-06-27 09:30:00,61.49,62.35,61.27,62.3,114000.0,49.8535,50.5507,49.6751,50.5102,114000.0
2008-06-27 10:00:00,62.3,62.43,62.18,62.23,159500.0,50.5102,50.6156,50.4129,50.4534,159500.0
2008-06-27 10:30:00,62.21,62.43,61.89,62.02,101800.0,50.4372,50.6156,50.1778,50.2832,101800.0
2008-06-27 11:00:00,62.03,62.21,61.9,62.18,103900.0,50.2913,50.4372,50.1859,50.4129,103900.0
2008-06-27 11:30:00,62.18,62.27,62.04,62.2,60100.0,50.4129,50.4858,50.2994,50.4291,60100.0
2008-06-27 12:00:00,62.19,62.37,62.18,62.33,49500.0,50.421,50.5669,50.4129,50.5345,49500.0
2008-06-27 12:30:00,62.31,62.34,62.08,62.15,70100.0,50.5183,50.5426,50.3318,50.3886,70100.0
2008-06-27 13:00:00,62.18,62.25,62.07,62.17,119600.0,50.4129,50.4696,50.3237,50.4048,119600.0
2008-06-27 13:30:00,62.17,62.2,61.99,62.11,96600.0,50.4048,50.4291,50.2588,50.3561,96600.0
2008-06-27 14:00:00,62.11,62.33,61.98,62.33,89600.0,50.3561,50.5345,50.2507,50.5345,89600.0
2008-06-27 14:30:00,62.33,62.4,62.15,62.37,61300.0,50.5345,50.5912,50.3886,50.5669,61300.0
2008-06-27 15:00:00,62.36,62.38,62.29,62.37,97800.0,50.5588,50.575,50.5021,50.5669,97800.0
2008-06-27 15:30:00,62.35,62.59,62.24,62.32,195200.0,50.5507,50.7453,50.4615,50.5264,195200.0
2008-06-30 09:30:00,62.23,63.77,62.12,63.05,89900.0,50.4534,51.702,50.3642,51.1182,89900.0
2008-06-30 10:00:00,63.05,63.17,62.8,63.15,84500.0,51.1182,51.2155,50.9155,51.1993,84500.0
2008-06-30 10:30:00,63.15,63.16,63.0,63.09,104000.0,51.1993,51.2074,51.0777,51.1507,104000.0
2008-06-30 11:00:00,63.11,63.43,63.1,63.42,100700.0,51.1669,51.4263,51.1588,51.4182,100700.0
2008-06-30 11:30:00,63.43,63.43,63.16,63.29,78600.0,51.4263,51.4263,51.2074,51.3128,78600.0
2008-06-30 12:00:00,63.31,63.35,63.1,63.14,60800.0,51.329,51.3615,51.1588,51.1912,60800.0
2008-06-30 12:30:00,63.17,63.35,63.09,63.34,55700.0,51.2155,51.3615,51.1507,51.3534,55700.0
2008-06-30 13:00:00,63.33,63.35,63.14,63.16,57400.0,51.3452,51.3615,51.1912,51.2074,57400.0
2008-06-30 13:30:00,63.15,63.16,62.88,63.0,85000.0,51.1993,51.2074,50.9804,51.0777,85000.0
2008-06-30 14:00:00,63.01,63.07,62.86,62.96,82500.0,51.0858,51.1345,50.9642,51.0453,82500.0
2008-06-30 14:30:00,62.96,63.13,62.9,63.02,80000.0,51.0453,51.1831,50.9966,51.0939,80000.0
2008-06-30 15:00:00,62.99,63.21,62.99,63.14,57800.0,51.0696,51.248,51.0696,51.1912,57800.0
2008-06-30 15:30:00,63.13,63.25,62.88,62.93,257300.0,51.1831,51.2804,50.9804,51.0209,257300.0
2008-07-01 09:30:00,62.29,62.47,61.65,61.87,148400.0,50.5021,50.648,49.9832,50.1615,148400.0
2008-07-01 10:00:00,61.89,62.45,61.86,62.34,138800.0,50.1778,50.6318,50.1534,50.5426,138800.0
2008-07-01 10:30:00,62.36,62.64,62.23,62.58,99100.0,50.5588,50.7858,50.4534,50.7372,99100.0
2008-07-01 11:00:00,62.58,62.71,62.45,62.6,72400.0,50.7372,50.8426,50.6318,50.7534,72400.0
2008-07-01 11:30:00,62.59,62.72,62.56,62.64,61400.0,50.7453,50.8507,50.721,50.7858,61400.0
2008-07-01 12:00:00,62.63,62.63,61.93,61.96,104300.0,50.7777,50.7777,50.2102,50.2345,104300.0
2008-07-01 12:30:00,61.95,62.01,61.85,61.89,71300.0,50.2264,50.275,50.1453,50.1778,71300.0
2008-07-01 13:00:00,61.88,62.12,61.86,62.06,101900.0,50.1697,50.3642,50.1534,50.3156,101900.0
2008-07-01 13:30:00,62.05,62.05,61.69,61.9,104300.0,50.3075,50.3075,50.0156,50.1859,104300.0
2008-07-01 14:00:00,61.91,62.13,61.86,61.94,83000.0,50.194,50.3723,50.1534,50.2183,83000.0
2008-07-01 14:30:00,61.91,62.26,61.87,62.26,154600.0,50.194,50.4777,50.1615,50.4777,154600.0
2008-07-01 15:00:00,62.23,62.27,62.03,62.21,201600.0,50.4534,50.4858,50.2913,50.4372,201600.0
2008-07-01 15:30:00,62.2,62.53,62.18,62.52,173500.0,50.4291,50.6966,50.4129,50.6885,173500.0
2008-07-02 09:30:00,62.57,63.07,62.57,63.06,89200.0,50.7291,51.1345,50.7291,51.1263,89200.0
2008-07-02 10:00:00,63.04,63.33,63.04,63.15,69100.0,51.1101,51.3452,51.1101,51.1993,69100.0
2008-07-02 10:30:00,63.19,63.64,63.15,63.63,82900.0,51.2317,51.5966,51.1993,51.5885,82900.0
2008-07-02 11:00:00,63.61,63.62,63.12,63.18,62300.0,51.5723,51.5804,51.175,51.2236,62300.0
2008-07-02 11:30:00,63.18,63.4,62.85,62.89,76700.0,51.2236,51.402,50.9561,50.9885,76700.0
2008-07-02 12:00:00,62.88,62.9,62.49,62.53,51600.0,50.9804,50.9966,50.6642,50.6966,51600.0
2008-07-02 12:30:00,62.53,62.84,62.52,62.83,37900.0,50.6966,50.948,50.6885,50.9399,37900.0
2008-07-02 13:00:00,62.84,62.84,62.69,62.74,27200.0,50.948,50.948,50.8264,50.8669,27200.0
2008-07-02 13:30:00,62.73,63.0,62.69,62.91,46500.0,50.8588,51.0777,50.8264,51.0047,46500.0
2008-07-02 14:00:00,62.89,62.93,62.58,62.58,42200.0,50.9885,51.0209,50.7372,50.7372,42200.0
2008-07-02 14:30:00,62.58,62.77,62.55,62.74,48400.0,50.7372,50.8912,50.7129,50.8669,48400.0
2008-07-02 15:00:00,62.73,62.75,62.63,62.66,53400.0,50.8588,50.875,50.7777,50.802,53400.0
2008-07-02 15:30:00,62.66,62.67,62.49,62.52,138800.0,50.802,50.8101,50.6642,50.6885,138800.0
2008-07-03 09:30:00,62.97,63.32,62.34,62.56,161300.0,51.0534,51.3371,50.5426,50.721,161300.0
2008-07-03 10:00:00,62.52,62.74,62.34,62.53,94000.0,50.6885,50.8669,50.5426,50.6966,94000.0
2008-07-03 10:30:00,62.53,62.56,62.35,62.38,96800.0,50.6966,50.721,50.5507,50.575,96800.0
2008-07-03 11:00:00,62.38,62.39,62.17,62.36,93400.0,50.575,50.5831,50.4048,50.5588,93400.0
2008-07-03 11:30:00,62.38,62.44,62.24,62.39,36700.0,50.575,50.6237,50.4615,50.5831,36700.0
2008-07-03 12:00:00,62.38,62.44,62.28,62.37,62300.0,50.575,50.6237,50.494,50.5669,62300.0
2008-07-03 12:30:00,62.36,62.47,62.25,62.44,78100.0,50.5588,50.648,50.4696,50.6237,78100.0
2008-07-07 09:30:00,62.64,62.96,62.33,62.5,93600.0,50.7858,51.0453,50.5345,50.6723,93600.0
2008-07-07 10:00:00,62.5,62.76,62.41,62.65,66200.0,50.6723,50.8831,50.5994,50.7939,66200.0
2008-07-07 10:30:00,62.63,62.81,62.55,62.67,58500.0,50.7777,50.9237,50.7129,50.8101,58500.0
2008-07-07 11:00:00,62.66,62.69,62.5,62.6,76300.0,50.802,50.8264,50.6723,50.7534,76300.0
2008-07-07 11:30:00,62.64,62.65,62.39,62.42,47600.0,50.7858,50.7939,50.5831,50.6075,47600.0
2008-07-07 12:00:00,62.42,62.52,62.17,62.2,86400.0,50.6075,50.6885,50.4048,50.4291,86400.0
2008-07-07 12:30:00,62.21,62.51,62.17,62.22,43800.0,50.4372,50.6804,50.4048,50.4453,43800.0
2008-07-07 13:00:00,62.2,62.24,61.97,62.13,167200.0,50.4291,50.4615,50.2426,50.3723,167200.0
2008-07-07 13:30:00,62.12,62.22,61.63,61.67,154500.0,50.3642,50.4453,49.967,49.9994,154500.0
2008-07-07 14:00:00,61.67,61.8,61.55,61.61,162300.0,49.9994,50.1048,49.9021,49.9507,162300.0
2008-07-07 14:30:00,61.64,61.69,61.5,61.65,123300.0,49.9751,50.0156,49.8616,49.9832,123300.0
2008-07-07 15:00:00,61.66,62.14,61.66,62.12,79200.0,49.9913,50.3804,49.9913,50.3642,79200.0
2008-07-07 15:30:00,62.12,62.43,61.98,62.06,180300.0,50.3642,50.6156,50.2507,50.3156,180300.0
2008-07-08 09:30:00,61.81,63.2,61.81,63.16,293100.0,50.1129,51.2399,50.1129,51.2074,293100.0
2008-07-08 10:00:00,63.13,63.52,63.1,63.44,301000.0,51.1831,51.4993,51.1588,51.4344,301000.0
2008-07-08 10:30:00,63.44,63.47,63.21,63.28,153600.0,51.4344,51.4588,51.248,51.3047,153600.0
2008-07-08 11:00:00,63.29,63.31,62.94,63.13,137200.0,51.3128,51.329,51.0291,51.1831,137200.0
2008-07-08 11:30:00,63.09,63.11,62.85,63.05,181000.0,51.1507,51.1669,50.9561,51.1182,181000.0
2008-07-08 12:00:00,63.03,63.13,63.0,63.06,153900.0,51.102,51.1831,51.0777,51.1263,153900.0
2008-07-08 12:30:00,63.07,63.37,63.07,63.37,61000.0,51.1345,51.3777,51.1345,51.3777,61000.0
2008-07-08 13:00:00,63.37,63.39,63.1,63.18,80600.0,51.3777,51.3939,51.1588,51.2236,80600.0
2008-07-08 13:30:00,63.18,63.18,62.86,62.91,117800.0,51.2236,51.2236,50.9642,51.0047,117800.0
2008-07-08 14:00:00,62.92,63.0,62.83,62.96,76800.0,51.0128,51.0777,50.9399,51.0453,76800.0
2008-07-08 14:30:00,62.98,63.17,62.93,63.05,270100.0,51.0615,51.2155,51.0209,51.1182,270100.0
2008-07-08 15:00:00,63.05,63.15,62.83,63.0,273200.0,51.1182,51.1993,50.9399,51.0777,273200.0
2008-07-08 15:30:00,63.0,63.42,62.94,63.26,336800.0,51.0777,51.4182,51.0291,51.2885,336800.0
2008-07-09 09:30:00,63.47,64.38,63.47,64.32,138000.0,51.4588,52.1965,51.4588,52.1479,138000.0
2008-07-09 10:00:00,64.29,65.0,64.15,64.98,176200.0,52.1236,52.6992,52.0101,52.683,176200.0
2008-07-09 10:30:00,64.98,64.99,64.55,64.74,193700.0,52.683,52.6911,52.3344,52.4884,193700.0
2008-07-09 11:00:00,64.74,64.82,64.35,64.51,137500.0,52.4884,52.5533,52.1722,52.3019,137500.0
2008-07-09 11:30:00,64.5,64.5,64.19,64.36,110700.0,52.2938,52.2938,52.0425,52.1803,110700.0
2008-07-09 12:00:00,64.36,64.62,64.29,64.52,98700.0,52.1803,52.3911,52.1236,52.31,98700.0
2008-07-09 12:30:00,64.55,64.55,64.22,64.36,72000.0,52.3344,52.3344,52.0668,52.1803,72000.0
2008-07-09 13:00:00,64.36,64.51,64.24,64.5,109200.0,52.1803,52.3019,52.083,52.2938,109200.0
2008-07-09 13:30:00,64.5,64.67,64.37,64.45,69600.0,52.2938,52.4317,52.1884,52.2533,69600.0
2008-07-09 14:00:00,64.43,64.62,64.36,64.52,85600.0,52.2371,52.3911,52.1803,52.31,85600.0
2008-07-09 14:30:00,64.52,64.73,64.44,64.58,84800.0,52.31,52.4803,52.2452,52.3587,84800.0
2008-07-09 15:00:00,64.57,64.76,64.35,64.72,141600.0,52.3506,52.5046,52.1722,52.4722,141600.0
2008-07-09 15:30:00,64.72,64.87,64.34,64.34,257500.0,52.4722,52.5938,52.1641,52.1641,257500.0
2008-07-10 09:30:00,64.45,64.68,64.11,64.24,102800.0,52.2533,52.4398,51.9776,52.083,102800.0
2008-07-10 10:00:00,64.25,64.45,63.88,64.24,139900.0,52.0911,52.2533,51.7912,52.083,139900.0
2008-07-10 10:30:00,64.22,64.44,63.93,64.08,103000.0,52.0668,52.2452,51.8317,51.9533,103000.0
2008-07-10 11:00:00,64.06,64.43,63.95,64.39,210600.0,51.9371,52.2371,51.8479,52.2047,210600.0
2008-07-10 11:30:00,64.37,64.8,64.37,64.77,203400.0,52.1884,52.5371,52.1884,52.5127,203400.0
2008-07-10 12:00:00,64.77,64.86,64.61,64.7,65900.0,52.5127,52.5857,52.383,52.456,65900.0
2008-07-10 12:30:00,64.71,64.79,64.64,64.72,117500.0,52.4641,52.529,52.4073,52.4722,117500.0
2008-07-10 13:00:00,64.72,64.95,64.7,64.91,119200.0,52.4722,52.6587,52.456,52.6262,119200.0
2008-07-10 13:30:00,64.92,65.11,64.89,65.06,115300.0,52.6344,52.7884,52.61,52.7479,115300.0
2008-07-10 14:00:00,65.08,65.28,64.95,65.04,283700.0,52.7641,52.9262,52.6587,52.7316,283700.0
2008-07-10 14:30:00,65.04,65.29,64.95,65.03,157100.0,52.7316,52.9343,52.6587,52.7235,157100.0
2008-07-10 15:00:00,65.01,65.28,64.99,65.19,156000.0,52.7073,52.9262,52.6911,52.8533,156000.0
2008-07-10 15:30:00,65.18,65.98,65.14,65.88,413800.0,52.8451,53.4938,52.8127,53.4127,413800.0
2008-07-11 09:30:00,65.28,66.17,64.51,66.0,299800.0,52.9262,53.6478,52.3019,53.51,299800.0
2008-07-11 10:00:00,66.0,66.23,65.9,66.09,250600.0,53.51,53.6964,53.4289,53.5829,250600.0
2008-07-11 10:30:00,66.05,66.05,65.64,65.86,338800.0,53.5505,53.5505,53.2181,53.3965,338800.0
2008-07-11 11:00:00,65.86,65.9,65.57,65.6,263700.0,53.3965,53.4289,53.1613,53.1857,263700.0
2008-07-11 11:30:00,65.62,65.8,65.52,65.71,178100.0,53.2019,53.3478,53.1208,53.2749,178100.0
2008-07-11 12:00:00,65.73,65.86,65.7,65.76,95400.0,53.2911,53.3965,53.2667,53.3154,95400.0
2008-07-11 12:30:00,65.77,65.83,65.49,65.58,112300.0,53.3235,53.3721,53.0965,53.1695,112300.0
2008-07-11 13:00:00,65.57,65.74,65.33,65.65,229000.0,53.1613,53.2992,52.9668,53.2262,229000.0
2008-07-11 13:30:00,65.63,65.79,65.49,65.71,184500.0,53.21,53.3397,53.0965,53.2749,184500.0
2008-07-11 14:00:00,65.7,65.78,65.53,65.63,217900.0,53.2667,53.3316,53.1289,53.21,217900.0
2008-07-11 14:30:00,65.66,66.09,65.58,65.89,150000.0,53.2343,53.5829,53.1695,53.4208,150000.0
2008-07-11 15:00:00,65.87,66.24,65.52,65.58,150000.0,53.4046,53.7046,53.1208,53.1695,150000.0
2008-07-11 15:30:00,65.6,66.02,65.48,65.74,228200.0,53.1857,53.5262,53.0884,53.2992,228200.0
2008-07-14 09:30:00,66.33,66.33,65.77,66.14,129700.0,53.7775,53.7775,53.3235,53.6235,129700.0
2008-07-14 10:00:00,66.13,66.14,65.09,65.18,130600.0,53.6154,53.6235,52.7722,52.8451,130600.0
2008-07-14 10:30:00,65.21,65.45,65.2,65.4,70200.0,52.8695,53.0641,52.8614,53.0235,70200.0
2008-07-14 11:00:00,65.43,65.45,65.08,65.23,86400.0,53.0478,53.0641,52.7641,52.8857,86400.0
2008-07-14 11:30:00,65.21,65.37,64.99,65.05,96600.0,52.8695,52.9992,52.6911,52.7398,96600.0
2008-07-14 12:00:00,65.05,65.11,64.96,65.0,156900.0,52.7398,52.7884,52.6668,52.6992,156900.0
2008-07-14 12:30:00,65.01,65.21,64.93,65.06,120400.0,52.7073,52.8695,52.6425,52.7479,120400.0
2008-07-14 13:00:00,65.06,65.17,64.95,65.06,42400.0,52.7479,52.837,52.6587,52.7479,42400.0
2008-07-14 13:30:00,65.04,65.25,64.99,65.04,60900.0,52.7316,52.9019,52.6911,52.7316,60900.0
2008-07-14 14:00:00,65.03,65.16,64.96,65.1,110500.0,52.7235,52.8289,52.6668,52.7803,110500.0
2008-07-14 14:30:00,65.11,65.21,65.06,65.2,67300.0,52.7884,52.8695,52.7479,52.8614,67300.0
2008-07-14 15:00:00,65.21,65.67,65.16,65.67,91700.0,52.8695,53.2424,52.8289,53.2424,91700.0
2008-07-14 15:30:00,65.68,65.76,65.36,65.42,149700.0,53.2505,53.3154,52.9911,53.0397,149700.0
2008-07-15 09:30:00,65.53,66.49,65.17,66.49,321400.0,53.1289,53.9072,52.837,53.9072,321400.0
2008-07-15 10:00:00,66.49,66.66,66.22,66.48,328500.0,53.9072,54.0451,53.6883,53.8991,328500.0
2008-07-15 10:30:00,66.43,66.7,66.3,66.58,159200.0,53.8586,54.0775,53.7532,53.9802,159200.0
2008-07-15 11:00:00,66.58,67.05,66.58,66.95,241900.0,53.9802,54.3613,53.9802,54.2802,241900.0
2008-07-15 11:30:00,66.94,67.12,66.82,66.96,169000.0,54.2721,54.418,54.1748,54.2883,169000.0
2008-07-15 12:00:00,66.93,66.98,66.0,66.28,221600.0,54.264,54.3045,53.51,53.737,221600.0
2008-07-15 12:30:00,66.3,66.38,66.06,66.37,136300.0,53.7532,53.8181,53.5586,53.81,136300.0
2008-07-15 13:00:00,66.37,66.49,66.26,66.35,110100.0,53.81,53.9072,53.7208,53.7937,110100.0
2008-07-15 13:30:00,66.33,66.7,66.26,66.69,89600.0,53.7775,54.0775,53.7208,54.0694,89600.0
2008-07-15 14:00:00,66.7,66.86,66.4,66.82,114300.0,54.0775,54.2072,53.8343,54.1748,114300.0
2008-07-15 14:30:00,66.82,67.13,66.82,67.11,125200.0,54.1748,54.4261,54.1748,54.4099,125200.0
2008-07-15 15:00:00,67.11,67.29,67.04,67.12,216400.0,54.4099,54.5558,54.3532,54.418,216400.0
2008-07-15 15:30:00,67.12,67.46,67.02,67.12,398300.0,54.418,54.6937,54.3369,54.418,398300.0
2008-07-16 09:30:00,66.91,67.67,66.71,67.32,185600.0,54.2478,54.8639,54.0856,54.5802,185600.0
2008-07-16 10:00:00,67.33,67.62,67.0,67.56,297300.0,54.5883,54.8234,54.3207,54.7748,297300.0
2008-07-16 10:30:00,67.57,68.04,67.53,67.58,240700.0,54.7829,55.1639,54.7504,54.791,240700.0
2008-07-16 11:00:00,67.61,67.72,67.54,67.62,147600.0,54.8153,54.9045,54.7585,54.8234,147600.0
2008-07-16 11:30:00,67.62,67.7,67.5,67.67,144000.0,54.8234,54.8883,54.7261,54.8639,144000.0
2008-07-16 12:00:00,67.68,67.82,67.5,67.63,135800.0,54.872,54.9855,54.7261,54.8315,135800.0
2008-07-16 12:30:00,67.61,67.67,67.5,67.55,119100.0,54.8153,54.8639,54.7261,54.7666,119100.0
2008-07-16 13:00:00,67.55,67.81,67.5,67.67,142800.0,54.7666,54.9774,54.7261,54.8639,142800.0
2008-07-16 13:30:00,67.67,67.94,67.63,67.87,87000.0,54.8639,55.0828,54.8315,55.0261,87000.0
2008-07-16 14:00:00,67.85,67.87,67.55,67.75,84400.0,55.0099,55.0261,54.7666,54.9288,84400.0
2008-07-16 14:30:00,67.75,67.99,67.74,67.93,82200.0,54.9288,55.1234,54.9207,55.0747,82200.0
2008-07-16 15:00:00,67.93,68.2,67.81,68.03,155600.0,55.0747,55.2936,54.9774,55.1558,155600.0
2008-07-16 15:30:00,68.03,68.55,67.99,68.47,331200.0,55.1558,55.5774,55.1234,55.5125,331200.0
2008-07-17 09:30:00,68.82,69.0,67.93,67.94,229900.0,55.7963,55.9422,55.0747,55.0828,229900.0
2008-07-17 10:00:00,67.96,68.11,67.42,67.44,190800.0,55.0991,55.2207,54.6612,54.6775,190800.0
2008-07-17 10:30:00,67.44,67.69,67.38,67.65,193500.0,54.6775,54.8801,54.6288,54.8477,193500.0
2008-07-17 11:00:00,67.63,67.8,67.49,67.6,140800.0,54.8315,54.9693,54.718,54.8072,140800.0
2008-07-17 11:30:00,67.63,67.97,67.52,67.78,142900.0,54.8315,55.1072,54.7423,54.9531,142900.0
2008-07-17 12:00:00,67.79,67.93,67.75,67.85,106600.0,54.9612,55.0747,54.9288,55.0099,106600.0
2008-07-17 12:30:00,67.86,68.26,67.85,68.03,124200.0,55.018,55.3423,55.0099,55.1558,124200.0
2008-07-17 13:00:00,68.03,68.71,67.99,68.64,114800.0,55.1558,55.7071,55.1234,55.6504,114800.0
2008-07-17 13:30:00,68.65,69.0,68.65,68.67,164400.0,55.6585,55.9422,55.6585,55.6747,164400.0
2008-07-17 14:00:00,68.65,68.67,68.38,68.41,160800.0,55.6585,55.6747,55.4396,55.4639,160800.0
2008-07-17 14:30:00,68.42,68.57,68.11,68.17,142600.0,55.472,55.5936,55.2207,55.2693,142600.0
2008-07-17 15:00:00,68.18,68.26,67.85,67.94,265100.0,55.2774,55.3423,55.0099,55.0828,265100.0
2008-07-17 15:30:00,67.94,68.39,67.79,68.34,476600.0,55.0828,55.4477,54.9612,55.4071,476600.0
2008-07-18 09:30:00,65.82,65.82,63.83,64.5,1554200.0,53.364,53.364,51.7506,52.2938,1554200.0
2008-07-18 10:00:00,64.48,65.44,64.33,65.13,696100.0,52.2776,53.0559,52.156,52.8046,696100.0
2008-07-18 10:30:00,65.13,65.28,64.64,65.18,366300.0,52.8046,52.9262,52.4073,52.8451,366300.0
2008-07-18 11:00:00,65.18,65.45,64.89,65.0,267300.0,52.8451,53.0641,52.61,52.6992,267300.0
2008-07-18 11:30:00,64.98,65.06,64.67,64.73,177900.0,52.683,52.7479,52.4317,52.4803,177900.0
2008-07-18 12:00:00,64.71,64.74,64.22,64.61,208100.0,52.4641,52.4884,52.0668,52.383,208100.0
2008-07-18 12:30:00,64.59,65.27,64.49,65.14,176400.0,52.3668,52.9181,52.2857,52.8127,176400.0
2008-07-18 13:00:00,65.13,65.16,64.91,65.0,188200.0,52.8046,52.8289,52.6262,52.6992,188200.0
2008-07-18 13:30:00,65.0,65.2,64.8,65.09,110000.0,52.6992,52.8614,52.5371,52.7722,110000.0
2008-07-18 14:00:00,65.1,65.94,65.02,65.93,287500.0,52.7803,53.4613,52.7154,53.4532,287500.0
2008-07-18 14:30:00,65.95,65.95,65.49,65.7,212200.0,53.4694,53.4694,53.0965,53.2667,212200.0
2008-07-18 15:00:00,65.7,65.71,65.14,65.45,304500.0,53.2667,53.2749,52.8127,53.0641,304500.0
2008-07-18 15:30:00,65.44,65.47,64.94,65.4,495900.0,53.0559,53.0803,52.6506,53.0235,495900.0
2008-07-21 09:30:00,65.77,66.94,64.93,65.39,220300.0,53.3235,54.2721,52.6425,53.0154,220300.0
2008-07-21 10:00:00,65.37,65.39,64.64,64.69,165100.0,52.9992,53.0154,52.4073,52.4479,165100.0
2008-07-21 10:30:00,64.69,64.7,64.33,64.51,111700.0,52.4479,52.456,52.156,52.3019,111700.0
2008-07-21 11:00:00,64.49,64.77,64.39,64.56,66300.0,52.2857,52.5127,52.2047,52.3425,66300.0
2008-07-21 11:30:00,64.57,64.75,64.55,64.7,82500.0,52.3506,52.4965,52.3344,52.456,82500.0
2008-07-21 12:00:00,64.66,64.94,64.6,64.89,82700.0,52.4236,52.6506,52.3749,52.61,82700.0
2008-07-21 12:30:00,64.89,65.13,64.88,64.92,77700.0,52.61,52.8046,52.6019,52.6344,77700.0
2008-07-21 13:00:00,64.91,65.0,64.72,64.72,90700.0,52.6262,52.6992,52.4722,52.4722,90700.0
2008-07-21 13:30:00,64.73,64.85,64.44,64.46,152600.0,52.4803,52.5776,52.2452,52.2614,152600.0
2008-07-21 14:00:00,64.48,64.64,64.36,64.55,67200.0,52.2776,52.4073,52.1803,52.3344,67200.0
2008-07-21 14:30:00,64.56,64.6,64.3,64.42,112700.0,52.3425,52.3749,52.1317,52.229,112700.0
2008-07-21 15:00:00,64.42,64.68,64.42,64.66,136000.0,52.229,52.4398,52.229,52.4236,136000.0
2008-07-21 15:30:00,64.65,64.75,64.54,64.57,192100.0,52.4154,52.4965,52.3263,52.3506,192100.0
2008-07-22 09:30:00,64.23,65.5,64.23,65.39,397600.0,52.0749,53.1046,52.0749,53.0154,397600.0
2008-07-22 10:00:00,65.41,65.65,65.0,65.13,162500.0,53.0316,53.2262,52.6992,52.8046,162500.0
2008-07-22 10:30:00,65.12,65.32,64.98,65.12,295800.0,52.7965,52.9587,52.683,52.7965,295800.0
2008-07-22 11:00:00,65.15,65.29,65.07,65.15,207200.0,52.8208,52.9343,52.756,52.8208,207200.0
2008-07-22 11:30:00,65.15,65.32,65.12,65.18,101400.0,52.8208,52.9587,52.7965,52.8451,101400.0
2008-07-22 12:00:00,65.17,65.56,65.14,65.38,65400.0,52.837,53.1532,52.8127,53.0073,65400.0
2008-07-22 12:30:00,65.35,65.4,65.11,65.13,114400.0,52.983,53.0235,52.7884,52.8046,114400.0
2008-07-22 13:00:00,65.16,65.27,65.05,65.08,120600.0,52.8289,52.9181,52.7398,52.7641,120600.0
2008-07-22 13:30:00,65.12,65.14,64.96,64.99,115000.0,52.7965,52.8127,52.6668,52.6911,115000.0
2008-07-22 14:00:00,64.98,65.11,64.9,65.07,77100.0,52.683,52.7884,52.6181,52.756,77100.0
2008-07-22 14:30:00,65.09,65.48,65.07,65.31,295600.0,52.7722,53.0884,52.756,52.9505,295600.0
2008-07-22 15:00:00,65.32,65.61,65.32,65.57,134200.0,52.9587,53.1938,52.9587,53.1613,134200.0
2008-07-22 15:30:00,65.55,66.09,65.55,65.95,368200.0,53.1451,53.5829,53.1451,53.4694,368200.0
2008-07-23 09:30:00,65.14,65.15,64.47,64.67,216600.0,52.8127,52.8208,52.2695,52.4317,216600.0
2008-07-23 10:00:00,64.68,64.82,64.47,64.81,169100.0,52.4398,52.5533,52.2695,52.5452,169100.0
2008-07-23 10:30:00,64.81,64.81,64.47,64.71,126200.0,52.5452,52.5452,52.2695,52.4641,126200.0
2008-07-23 11:00:00,64.69,64.69,64.32,64.36,126500.0,52.4479,52.4479,52.1479,52.1803,126500.0
2008-07-23 11:30:00,64.37,64.6,64.27,64.5,79600.0,52.1884,52.3749,52.1074,52.2938,79600.0
2008-07-23 12:00:00,64.46,64.7,64.07,64.07,96900.0,52.2614,52.456,51.9452,51.9452,96900.0
2008-07-23 12:30:00,64.1,64.39,64.04,64.34,74600.0,51.9695,52.2047,51.9209,52.1641,74600.0
2008-07-23 13:00:00,64.37,64.41,64.25,64.39,39900.0,52.1884,52.2209,52.0911,52.2047,39900.0
2008-07-23 13:30:00,64.38,64.55,64.33,64.5,70400.0,52.1965,52.3344,52.156,52.2938,70400.0
2008-07-23 14:00:00,64.47,64.67,64.45,64.63,72100.0,52.2695,52.4317,52.2533,52.3992,72100.0
2008-07-23 14:30:00,64.65,64.68,64.33,64.42,72100.0,52.4154,52.4398,52.156,52.229,72100.0
2008-07-23 15:00:00,64.42,64.6,64.39,64.47,66300.0,52.229,52.3749,52.2047,52.2695,66300.0
2008-07-23 15:30:00,64.49,64.54,64.25,64.45,252900.0,52.2857,52.3263,52.0911,52.2533,252900.0
2008-07-24 09:30:00,64.55,64.95,64.09,64.65,140100.0,52.3344,52.6587,51.9614,52.4154,140100.0
2008-07-24 10:00:00,64.64,64.99,64.54,64.86,96300.0,52.4073,52.6911,52.3263,52.5857,96300.0
2008-07-24 10:30:00,64.9,65.02,64.67,64.75,75200.0,52.6181,52.7154,52.4317,52.4965,75200.0
2008-07-24 11:00:00,64.73,64.8,64.59,64.63,129600.0,52.4803,52.5371,52.3668,52.3992,129600.0
2008-07-24 11:30:00,64.63,64.87,64.61,64.82,94000.0,52.3992,52.5938,52.383,52.5533,94000.0
2008-07-24 12:00:00,64.81,64.86,64.62,64.65,75100.0,52.5452,52.5857,52.3911,52.4154,75100.0
2008-07-24 12:30:00,64.66,64.71,64.52,64.61,77100.0,52.4236,52.4641,52.31,52.383,77100.0
2008-07-24 13:00:00,64.6,64.73,64.56,64.67,221500.0,52.3749,52.4803,52.3425,52.4317,221500.0
2008-07-24 13:30:00,64.67,64.86,64.62,64.69,80200.0,52.4317,52.5857,52.3911,52.4479,80200.0
2008-07-24 14:00:00,64.65,64.96,64.63,64.84,105500.0,52.4154,52.6668,52.3992,52.5695,105500.0
2008-07-24 14:30:00,64.84,64.97,64.73,64.92,105600.0,52.5695,52.6749,52.4803,52.6344,105600.0
2008-07-24 15:00:00,64.92,64.96,64.67,64.75,143800.0,52.6344,52.6668,52.4317,52.4965,143800.0
2008-07-24 15:30:00,64.78,64.88,64.45,64.67,280300.0,52.5208,52.6019,52.2533,52.4317,280300.0
2008-07-25 09:30:00,64.73,65.25,64.41,64.92,144000.0,52.4803,52.9019,52.2209,52.6344,144000.0
2008-07-25 10:00:00,64.92,65.15,64.69,65.0,111200.0,52.6344,52.8208,52.4479,52.6992,111200.0
2008-07-25 10:30:00,64.97,65.24,64.9,64.96,101800.0,52.6749,52.8938,52.6181,52.6668,101800.0
2008-07-25 11:00:00,64.94,64.97,64.63,64.9,73400.0,52.6506,52.6749,52.3992,52.6181,73400.0
2008-07-25 11:30:00,64.9,65.05,64.75,64.8,59100.0,52.6181,52.7398,52.4965,52.5371,59100.0
2008-07-25 12:00:00,64.79,64.96,64.75,64.84,61300.0,52.529,52.6668,52.4965,52.5695,61300.0
2008-07-25 12:30:00,64.83,64.84,64.44,64.59,85800.0,52.5614,52.5695,52.2452,52.3668,85800.0
2008-07-25 13:00:00,64.59,64.79,64.48,64.73,79500.0,52.3668,52.529,52.2776,52.4803,79500.0
2008-07-25 13:30:00,64.74,64.87,64.71,64.73,97000.0,52.4884,52.5938,52.4641,52.4803,97000.0
2008-07-25 14:00:00,64.72,64.94,64.63,64.93,85200.0,52.4722,52.6506,52.3992,52.6425,85200.0
2008-07-25 14:30:00,64.93,65.02,64.81,64.99,86500.0,52.6425,52.7154,52.5452,52.6911,86500.0
2008-07-25 15:00:00,65.0,65.02,64.84,64.84,72000.0,52.6992,52.7154,52.5695,52.5695,72000.0
2008-07-25 15:30:00,64.86,65.0,64.69,64.89,155100.0,52.5857,52.6992,52.4479,52.61,155100.0
2008-07-28 09:30:00,65.04,65.04,64.06,64.18,109500.0,52.7316,52.7316,51.9371,52.0344,109500.0
2008-07-28 10:00:00,64.17,64.56,64.15,64.54,47500.0,52.0263,52.3425,52.0101,52.3263,47500.0
2008-07-28 10:30:00,64.53,64.55,64.03,64.12,40100.0,52.3182,52.3344,51.9128,51.9857,40100.0
2008-07-28 11:00:00,64.1,64.24,64.05,64.13,45500.0,51.9695,52.083,51.929,51.9939,45500.0
2008-07-28 11:30:00,64.13,64.23,64.04,64.14,40400.0,51.9939,52.0749,51.9209,52.002,40400.0
2008-07-28 12:00:00,64.13,64.2,63.9,63.92,104000.0,51.9939,52.0506,51.8074,51.8236,104000.0
2008-07-28 12:30:00,63.93,64.0,63.81,63.87,44800.0,51.8317,51.8885,51.7344,51.7831,44800.0
2008-07-28 13:00:00,63.85,63.96,63.79,63.81,71700.0,51.7668,51.856,51.7182,51.7344,71700.0
2008-07-28 13:30:00,63.82,63.96,63.77,63.83,62100.0,51.7425,51.856,51.702,51.7506,62100.0
2008-07-28 14:00:00,63.85,63.94,63.81,63.84,45300.0,51.7668,51.8398,51.7344,51.7587,45300.0
2008-07-28 14:30:00,63.85,64.07,63.81,63.91,50700.0,51.7668,51.9452,51.7344,51.8155,50700.0
2008-07-28 15:00:00,63.9,64.02,63.85,63.89,54100.0,51.8074,51.9047,51.7668,51.7993,54100.0
2008-07-28 15:30:00,63.9,63.96,63.74,63.74,156100.0,51.8074,51.856,51.6777,51.6777,156100.0
2008-07-29 09:30:00,63.78,64.38,63.43,64.38,105100.0,51.7101,52.1965,51.4263,52.1965,105100.0
2008-07-29 10:00:00,64.38,64.54,64.09,64.35,107600.0,52.1965,52.3263,51.9614,52.1722,107600.0
2008-07-29 10:30:00,64.36,64.39,64.09,64.2,67100.0,52.1803,52.2047,51.9614,52.0506,67100.0
2008-07-29 11:00:00,64.18,64.26,64.09,64.19,43900.0,52.0344,52.0993,51.9614,52.0425,43900.0
2008-07-29 11:30:00,64.17,64.38,64.15,64.3,41200.0,52.0263,52.1965,52.0101,52.1317,41200.0
2008-07-29 12:00:00,64.3,64.36,64.16,64.24,32200.0,52.1317,52.1803,52.0182,52.083,32200.0
2008-07-29 12:30:00,64.26,64.33,64.09,64.15,47300.0,52.0993,52.156,51.9614,52.0101,47300.0
2008-07-29 13:00:00,64.13,64.13,63.87,63.97,49300.0,51.9939,51.9939,51.7831,51.8641,49300.0
2008-07-29 13:30:00,63.94,64.15,63.88,64.15,46900.0,51.8398,52.0101,51.7912,52.0101,46900.0
2008-07-29 14:00:00,64.13,64.19,63.86,64.02,43400.0,51.9939,52.0425,51.775,51.9047,43400.0
2008-07-29 14:30:00,64.02,64.04,63.66,63.82,48900.0,51.9047,51.9209,51.6128,51.7425,48900.0
2008-07-29 15:00:00,63.81,63.97,63.75,63.83,76000.0,51.7344,51.8641,51.6858,51.7506,76000.0
2008-07-29 15:30:00,63.83,63.92,63.72,63.86,139000.0,51.7506,51.8236,51.6614,51.775,139000.0
2008-07-30 09:30:00,64.11,65.0,64.11,64.92,133000.0,51.9776,52.6992,51.9776,52.6344,133000.0
2008-07-30 10:00:00,64.92,65.11,64.67,65.01,94000.0,52.6344,52.7884,52.4317,52.7073,94000.0
2008-07-30 10:30:00,65.03,65.05,64.6,64.69,85600.0,52.7235,52.7398,52.3749,52.4479,85600.0
2008-07-30 11:00:00,64.67,64.79,64.55,64.71,66400.0,52.4317,52.529,52.3344,52.4641,66400.0
2008-07-30 11:30:00,64.71,64.75,64.63,64.69,62700.0,52.4641,52.4965,52.3992,52.4479,62700.0
2008-07-30 12:00:00,64.7,64.72,64.5,64.53,76200.0,52.456,52.4722,52.2938,52.3182,76200.0
2008-07-30 12:30:00,64.51,64.52,64.25,64.27,62900.0,52.3019,52.31,52.0911,52.1074,62900.0
2008-07-30 13:00:00,64.27,64.37,64.05,64.31,106100.0,52.1074,52.1884,51.929,52.1398,106100.0
2008-07-30 13:30:00,64.31,64.34,64.03,64.05,51700.0,52.1398,52.1641,51.9128,51.929,51700.0
2008-07-30 14:00:00,64.06,64.21,63.94,64.2,61900.0,51.9371,52.0587,51.8398,52.0506,61900.0
2008-07-30 14:30:00,64.19,64.44,64.15,64.39,62000.0,52.0425,52.2452,52.0101,52.2047,62000.0
2008-07-30 15:00:00,64.41,64.57,64.31,64.54,71500.0,52.2209,52.3506,52.1398,52.3263,71500.0
2008-07-30 15:30:00,64.56,64.83,64.56,64.7,183900.0,52.3425,52.5614,52.3425,52.456,183900.0
2008-07-31 09:30:00,64.39,65.22,64.39,65.04,179500.0,52.2047,52.8776,52.2047,52.7316,179500.0
2008-07-31 10:00:00,65.06,65.08,64.86,64.9,145300.0,52.7479,52.7641,52.5857,52.6181,145300.0
2008-07-31 10:30:00,64.88,64.96,64.53,64.66,238800.0,52.6019,52.6668,52.3182,52.4236,238800.0
2008-07-31 11:00:00,64.68,64.71,64.55,64.64,84500.0,52.4398,52.4641,52.3344,52.4073,84500.0
2008-07-31 11:30:00,64.62,64.71,64.61,64.67,58500.0,52.3911,52.4641,52.383,52.4317,58500.0
2008-07-31 12:00:00,64.69,64.72,64.5,64.61,106100.0,52.4479,52.4722,52.2938,52.383,106100.0
2008-07-31 12:30:00,64.6,64.7,64.48,64.6,89800.0,52.3749,52.456,52.2776,52.3749,89800.0
2008-07-31 13:00:00,64.57,64.75,64.57,64.7,58600.0,52.3506,52.4965,52.3506,52.456,58600.0
2008-07-31 13:30:00,64.7,64.73,64.55,64.57,73600.0,52.456,52.4803,52.3344,52.3506,73600.0
2008-07-31 14:00:00,64.6,64.73,64.51,64.51,93500.0,52.3749,52.4803,52.3019,52.3019,93500.0
2008-07-31 14:30:00,64.52,64.72,64.52,64.69,87000.0,52.31,52.4722,52.31,52.4479,87000.0
2008-07-31 15:00:00,64.69,64.73,64.49,64.5,145400.0,52.4479,52.4803,52.2857,52.2938,145400.0
2008-07-31 15:30:00,64.49,64.5,64.07,64.18,363200.0,52.2857,52.2938,51.9452,52.0344,363200.0
2008-08-01 09:30:00,63.97,64.73,63.97,64.45,135500.0,51.8641,52.4803,51.8641,52.2533,135500.0
2008-08-01 10:00:00,64.49,64.53,63.79,63.86,143800.0,52.2857,52.3182,51.7182,51.775,143800.0
2008-08-01 10:30:00,63.86,64.02,63.5,63.58,156700.0,51.775,51.9047,51.4831,51.5479,156700.0
2008-08-01 11:00:00,63.61,63.83,63.59,63.76,117500.0,51.5723,51.7506,51.556,51.6939,117500.0
2008-08-01 11:30:00,63.76,63.83,63.34,63.43,174000.0,51.6939,51.7506,51.3534,51.4263,174000.0
2008-08-01 12:00:00,63.44,63.71,63.39,63.7,85200.0,51.4344,51.6533,51.3939,51.6452,85200.0
2008-08-01 12:30:00,63.72,63.87,63.54,63.54,92400.0,51.6614,51.7831,51.5155,51.5155,92400.0
2008-08-01 13:00:00,63.54,63.74,63.54,63.71,115200.0,51.5155,51.6777,51.5155,51.6533,115200.0
2008-08-01 13:30:00,63.68,63.93,63.51,63.92,135900.0,51.629,51.8317,51.4912,51.8236,135900.0
2008-08-01 14:00:00,63.91,63.98,63.69,63.72,96600.0,51.8155,51.8722,51.6371,51.6614,96600.0
2008-08-01 14:30:00,63.71,63.99,63.71,63.8,145000.0,51.6533,51.8803,51.6533,51.7263,145000.0
2008-08-01 15:00:00,63.81,63.85,63.62,63.69,150400.0,51.7344,51.7668,51.5804,51.6371,150400.0
2008-08-01 15:30:00,63.69,63.69,62.99,63.04,533600.0,51.6371,51.6371,51.0696,51.1101,533600.0
2008-08-04 09:30:00,63.05,63.33,62.84,63.2,97400.0,51.1182,51.3452,50.948,51.2399,97400.0
2008-08-04 10:00:00,63.2,63.24,62.97,63.1,98100.0,51.2399,51.2723,51.0534,51.1588,98100.0
2008-08-04 10:30:00,63.09,63.23,62.98,63.21,64300.0,51.1507,51.2642,51.0615,51.248,64300.0
2008-08-04 11:00:00,63.21,63.45,63.18,63.4,79800.0,51.248,51.4425,51.2236,51.402,79800.0
2008-08-04 11:30:00,63.38,63.91,63.38,63.69,114000.0,51.3858,51.8155,51.3858,51.6371,114000.0
2008-08-04 12:00:00,63.71,63.91,63.55,63.87,97000.0,51.6533,51.8155,51.5236,51.7831,97000.0
2008-08-04 12:30:00,63.87,63.92,63.76,63.78,47800.0,51.7831,51.8236,51.6939,51.7101,47800.0
2008-08-04 13:00:00,63.78,63.96,63.66,63.71,47000.0,51.7101,51.856,51.6128,51.6533,47000.0
2008-08-04 13:30:00,63.71,63.8,63.59,63.68,52400.0,51.6533,51.7263,51.556,51.629,52400.0
2008-08-04 14:00:00,63.68,63.76,63.62,63.74,75100.0,51.629,51.6939,51.5804,51.6777,75100.0
2008-08-04 14:30:00,63.75,63.91,63.73,63.86,60800.0,51.6858,51.8155,51.6696,51.775,60800.0
2008-08-04 15:00:00,63.86,64.11,63.86,64.07,121900.0,51.775,51.9776,51.775,51.9452,121900.0
2008-08-04 15:30:00,64.07,64.16,63.96,63.99,329400.0,51.9452,52.0182,51.856,51.8803,329400.0
2008-08-05 09:30:00,64.6,64.68,64.15,64.34,115200.0,52.3749,52.4398,52.0101,52.1641,115200.0
2008-08-05 10:00:00,64.33,64.57,64.33,64.42,92000.0,52.156,52.3506,52.156,52.229,92000.0
2008-08-05 10:30:00,64.42,64.85,64.41,64.82,96900.0,52.229,52.5776,52.2209,52.5533,96900.0
2008-08-05 11:00:00,64.83,64.92,64.5,64.7,210900.0,52.5614,52.6344,52.2938,52.456,210900.0
2008-08-05 11:30:00,64.71,64.8,64.6,64.68,94800.0,52.4641,52.5371,52.3749,52.4398,94800.0
2008-08-05 12:00:00,64.68,64.85,64.57,64.8,69300.0,52.4398,52.5776,52.3506,52.5371,69300.0
2008-08-05 12:30:00,64.78,64.89,64.71,64.83,94900.0,52.5208,52.61,52.4641,52.5614,94900.0
2008-08-05 13:00:00,64.84,64.94,64.72,64.9,56800.0,52.5695,52.6506,52.4722,52.6181,56800.0
2008-08-05 13:30:00,64.9,65.21,64.9,65.15,66600.0,52.6181,52.8695,52.6181,52.8208,66600.0
2008-08-05 14:00:00,65.18,65.55,65.11,65.37,114700.0,52.8451,53.1451,52.7884,52.9992,114700.0
2008-08-05 14:30:00,65.36,65.47,64.96,65.34,139900.0,52.9911,53.0803,52.6668,52.9749,139900.0
2008-08-05 15:00:00,65.33,65.47,65.31,65.45,92200.0,52.9668,53.0803,52.9505,53.0641,92200.0
2008-08-05 15:30:00,65.45,65.71,65.37,65.67,220100.0,53.0641,53.2749,52.9992,53.2424,220100.0
2008-08-06 09:30:00,65.76,65.76,64.54,65.36,114100.0,53.3154,53.3154,52.3263,52.9911,114100.0
2008-08-06 10:00:00,65.38,65.55,65.28,65.53,82700.0,53.0073,53.1451,52.9262,53.1289,82700.0
2008-08-06 10:30:00,65.53,65.72,65.44,65.59,113800.0,53.1289,53.283,53.0559,53.1776,113800.0
2008-08-06 11:00:00,65.58,65.76,65.49,65.63,58800.0,53.1695,53.3154,53.0965,53.21,58800.0
2008-08-06 11:30:00,65.62,65.82,65.43,65.63,75600.0,53.2019,53.364,53.0478,53.21,75600.0
2008-08-06 12:00:00,65.63,65.78,65.6,65.68,89400.0,53.21,53.3316,53.1857,53.2505,89400.0
2008-08-06 12:30:00,65.67,65.78,65.65,65.68,60100.0,53.2424,53.3316,53.2262,53.2505,60100.0
2008-08-06 13:00:00,65.68,65.95,65.65,65.94,55200.0,53.2505,53.4694,53.2262,53.4613,55200.0
2008-08-06 13:30:00,65.95,66.0,65.91,65.98,66500.0,53.4694,53.51,53.437,53.4938,66500.0
2008-08-06 14:00:00,65.96,66.15,65.91,65.99,87800.0,53.4775,53.6316,53.437,53.5019,87800.0
2008-08-06 14:30:00,66.02,66.33,66.02,66.19,112300.0,53.5262,53.7775,53.5262,53.664,112300.0
2008-08-06 15:00:00,66.19,66.22,66.0,66.0,64900.0,53.664,53.6883,53.51,53.51,64900.0
2008-08-06 15:30:00,66.0,66.05,65.86,65.89,108700.0,53.51,53.5505,53.3965,53.4208,108700.0
2008-08-07 09:30:00,65.53,65.53,65.0,65.21,95200.0,53.1289,53.1289,52.6992,52.8695,95200.0
2008-08-07 10:00:00,65.24,65.37,65.16,65.24,147200.0,52.8938,52.9992,52.8289,52.8938,147200.0
2008-08-07 10:30:00,65.24,65.39,65.0,65.39,176500.0,52.8938,53.0154,52.6992,53.0154,176500.0
2008-08-07 11:00:00,65.38,65.76,65.38,65.7,100600.0,53.0073,53.3154,53.0073,53.2667,100600.0
2008-08-07 11:30:00,65.69,65.92,65.69,65.8,64200.0,53.2586,53.4451,53.2586,53.3478,64200.0
2008-08-07 12:00:00,65.8,66.0,65.78,65.93,63800.0,53.3478,53.51,53.3316,53.4532,63800.0
2008-08-07 12:30:00,65.93,66.16,65.85,66.09,81200.0,53.4532,53.6397,53.3884,53.5829,81200.0
2008-08-07 13:00:00,66.08,66.14,65.96,66.13,63100.0,53.5748,53.6235,53.4775,53.6154,63100.0
2008-08-07 13:30:00,66.13,66.29,66.1,66.17,82100.0,53.6154,53.7451,53.591,53.6478,82100.0
2008-08-07 14:00:00,66.17,66.19,66.06,66.15,56800.0,53.6478,53.664,53.5586,53.6316,56800.0
2008-08-07 14:30:00,66.17,66.19,65.83,65.86,171000.0,53.6478,53.664,53.3721,53.3965,171000.0
2008-08-07 15:00:00,65.86,65.88,65.61,65.61,90900.0,53.3965,53.4127,53.1938,53.1938,90900.0
2008-08-07 15:30:00,65.6,65.65,65.11,65.28,306400.0,53.1857,53.2262,52.7884,52.9262,306400.0
2008-08-08 09:30:00,65.27,66.2,65.11,66.07,187100.0,52.9181,53.6721,52.7884,53.5667,187100.0
2008-08-08 10:00:00,66.08,66.54,66.0,66.44,124500.0,53.5748,53.9478,53.51,53.8667,124500.0
2008-08-08 10:30:00,66.47,66.53,66.28,66.49,54400.0,53.891,53.9397,53.737,53.9072,54400.0
2008-08-08 11:00:00,66.48,66.57,66.4,66.56,57800.0,53.8991,53.9721,53.8343,53.964,57800.0
2008-08-08 11:30:00,66.55,66.75,66.54,66.72,82300.0,53.9559,54.118,53.9478,54.0937,82300.0
2008-08-08 12:00:00,66.71,67.14,66.67,67.06,115200.0,54.0856,54.4342,54.0532,54.3694,115200.0
2008-08-08 12:30:00,67.05,67.12,66.9,67.02,85600.0,54.3613,54.418,54.2397,54.3369,85600.0
2008-08-08 13:00:00,67.03,67.18,67.02,67.17,50600.0,54.3451,54.4667,54.3369,54.4586,50600.0
2008-08-08 13:30:00,67.18,67.29,67.12,67.18,90600.0,54.4667,54.5558,54.418,54.4667,90600.0
2008-08-08 14:00:00,67.18,67.34,67.18,67.32,134000.0,54.4667,54.5964,54.4667,54.5802,134000.0
2008-08-08 14:30:00,67.33,67.33,67.14,67.14,64900.0,54.5883,54.5883,54.4342,54.4342,64900.0
2008-08-08 15:00:00,67.15,67.19,66.96,66.96,116800.0,54.4423,54.4748,54.2883,54.2883,116800.0
2008-08-08 15:30:00,66.97,67.29,66.96,67.15,212300.0,54.2964,54.5558,54.2883,54.4423,212300.0
2008-08-11 09:30:00,67.06,67.5,66.83,67.5,106200.0,54.3694,54.7261,54.1829,54.7261,106200.0
2008-08-11 10:00:00,67.5,67.87,67.5,67.77,101100.0,54.7261,55.0261,54.7261,54.945,101100.0
2008-08-11 10:30:00,67.75,68.09,67.56,68.09,119900.0,54.9288,55.2045,54.7748,55.2045,119900.0
2008-08-11 11:00:00,68.09,68.24,68.07,68.19,102000.0,55.2045,55.3261,55.1882,55.2855,102000.0
2008-08-11 11:30:00,68.19,68.2,67.92,67.99,112700.0,55.2855,55.2936,55.0666,55.1234,112700.0
2008-08-11 12:00:00,67.98,68.02,67.76,67.96,87300.0,55.1153,55.1477,54.9369,55.0991,87300.0
2008-08-11 12:30:00,67.96,67.98,67.7,67.7,62900.0,55.0991,55.1153,54.8883,54.8883,62900.0
2008-08-11 13:00:00,67.7,67.73,67.63,67.68,63700.0,54.8883,54.9126,54.8315,54.872,63700.0
2008-08-11 13:30:00,67.7,67.81,67.55,67.64,79100.0,54.8883,54.9774,54.7666,54.8396,79100.0
2008-08-11 14:00:00,67.63,67.7,67.33,67.43,95800.0,54.8315,54.8883,54.5883,54.6694,95800.0
2008-08-11 14:30:00,67.43,67.5,67.09,67.14,190700.0,54.6694,54.7261,54.3937,54.4342,190700.0
2008-08-11 15:00:00,67.14,67.36,67.03,67.04,142200.0,54.4342,54.6126,54.3451,54.3532,142200.0
2008-08-11 15:30:00,67.03,67.22,66.97,67.17,211900.0,54.3451,54.4991,54.2964,54.4586,211900.0
2008-08-12 09:30:00,67.08,67.15,66.57,66.96,109500.0,54.3856,54.4423,53.9721,54.2883,109500.0
2008-08-12 10:00:00,66.96,67.05,66.75,66.79,133300.0,54.2883,54.3613,54.118,54.1505,133300.0
2008-08-12 10:30:00,66.78,66.89,66.62,66.85,108400.0,54.1424,54.2315,54.0126,54.1991,108400.0
2008-08-12 11:00:00,66.85,66.93,66.61,66.85,123200.0,54.1991,54.264,54.0045,54.1991,123200.0
2008-08-12 11:30:00,66.86,66.91,66.64,66.66,118000.0,54.2072,54.2478,54.0289,54.0451,118000.0
2008-08-12 12:00:00,66.67,66.86,66.66,66.86,79400.0,54.0532,54.2072,54.0451,54.2072,79400.0
2008-08-12 12:30:00,66.85,66.87,66.68,66.84,81900.0,54.1991,54.2153,54.0613,54.191,81900.0
2008-08-12 13:00:00,66.84,66.87,66.67,66.78,94000.0,54.191,54.2153,54.0532,54.1424,94000.0
2008-08-12 13:30:00,66.77,66.85,66.76,66.79,65400.0,54.1343,54.1991,54.1261,54.1505,65400.0
2008-08-12 14:00:00,66.81,66.82,66.59,66.81,123200.0,54.1667,54.1748,53.9883,54.1667,123200.0
2008-08-12 14:30:00,66.81,66.82,66.61,66.68,97400.0,54.1667,54.1748,54.0045,54.0613,97400.0
2008-08-12 15:00:00,66.67,66.67,66.5,66.61,114900.0,54.0532,54.0532,53.9153,54.0045,114900.0
2008-08-12 15:30:00,66.6,66.61,66.42,66.57,182300.0,53.9964,54.0045,53.8505,53.9721,182300.0
2008-08-13 09:30:00,66.48,66.68,66.22,66.4,134100.0,53.8991,54.0613,53.6883,53.8343,134100.0
2008-08-13 10:00:00,66.38,66.57,66.35,66.41,63300.0,53.8181,53.9721,53.7937,53.8424,63300.0
2008-08-13 10:30:00,66.4,66.55,66.22,66.53,107800.0,53.8343,53.9559,53.6883,53.9397,107800.0
2008-08-13 11:00:00,66.54,66.63,66.34,66.49,85600.0,53.9478,54.0207,53.7856,53.9072,85600.0
2008-08-13 11:30:00,66.49,66.5,66.0,66.12,98100.0,53.9072,53.9153,53.51,53.6073,98100.0
2008-08-13 12:00:00,66.12,66.33,66.1,66.31,78700.0,53.6073,53.7775,53.591,53.7613,78700.0
2008-08-13 12:30:00,66.3,66.44,66.25,66.3,58600.0,53.7532,53.8667,53.7127,53.7532,58600.0
2008-08-13 13:00:00,66.3,66.31,66.11,66.31,46000.0,53.7532,53.7613,53.5992,53.7613,46000.0
2008-08-13 13:30:00,66.31,66.79,66.29,66.76,92000.0,53.7613,54.1505,53.7451,54.1261,92000.0
2008-08-13 14:00:00,66.76,66.82,66.64,66.74,76200.0,54.1261,54.1748,54.0289,54.1099,76200.0
2008-08-13 14:30:00,66.76,67.06,66.74,67.06,77400.0,54.1261,54.3694,54.1099,54.3694,77400.0
2008-08-13 15:00:00,67.04,67.04,66.45,66.45,95900.0,54.3532,54.3532,53.8748,53.8748,95900.0
2008-08-13 15:30:00,66.45,66.53,66.32,66.5,161600.0,53.8748,53.9397,53.7694,53.9153,161600.0
2008-08-14 09:30:00,66.27,66.29,65.71,66.1,114900.0,53.7289,53.7451,53.2749,53.591,114900.0
2008-08-14 10:00:00,66.1,66.21,65.81,65.97,83100.0,53.591,53.6802,53.3559,53.4856,83100.0
2008-08-14 10:30:00,65.97,66.58,65.94,66.4,79300.0,53.4856,53.9802,53.4613,53.8343,79300.0
2008-08-14 11:00:00,66.38,66.88,66.38,66.81,51000.0,53.8181,54.2234,53.8181,54.1667,51000.0
2008-08-14 11:30:00,66.8,66.81,66.51,66.76,50700.0,54.1586,54.1667,53.9235,54.1261,50700.0
2008-08-14 12:00:00,66.78,66.99,66.75,66.85,47000.0,54.1424,54.3126,54.118,54.1991,47000.0
2008-08-14 12:30:00,66.85,67.37,66.84,67.16,53600.0,54.1991,54.6207,54.191,54.4504,53600.0
2008-08-14 13:00:00,67.14,67.15,66.16,66.9,38800.0,54.4342,54.4423,53.6397,54.2397,38800.0
2008-08-14 13:30:00,66.88,66.88,66.6,66.66,44400.0,54.2234,54.2234,53.9964,54.0451,44400.0
2008-08-14 14:00:00,66.65,66.73,66.53,66.54,63600.0,54.037,54.1018,53.9397,53.9478,63600.0
2008-08-14 14:30:00,66.53,66.62,66.47,66.54,48000.0,53.9397,54.0126,53.891,53.9478,48000.0
2008-08-14 15:00:00,66.54,66.64,66.49,66.55,63700.0,53.9478,54.0289,53.9072,53.9559,63700.0
2008-08-14 15:30:00,66.54,66.71,66.42,66.51,125300.0,53.9478,54.0856,53.8505,53.9235,125300.0
2008-08-15 09:30:00,66.87,66.87,65.92,66.67,249700.0,54.2153,54.2153,53.4451,54.0532,249700.0
2008-08-15 10:00:00,66.66,66.8,66.37,66.64,62800.0,54.0451,54.1586,53.81,54.0289,62800.0
2008-08-15 10:30:00,66.65,67.05,66.59,67.04,43300.0,54.037,54.3613,53.9883,54.3532,43300.0
2008-08-15 11:00:00,67.04,67.04,66.71,66.82,36500.0,54.3532,54.3532,54.0856,54.1748,36500.0
2008-08-15 11:30:00,66.83,66.95,66.59,66.68,37800.0,54.1829,54.2802,53.9883,54.0613,37800.0
2008-08-15 12:00:00,66.68,66.74,66.6,66.66,39300.0,54.0613,54.1099,53.9964,54.0451,39300.0
2008-08-15 12:30:00,66.66,66.78,66.65,66.75,29300.0,54.0451,54.1424,54.037,54.118,29300.0
2008-08-15 13:00:00,66.74,66.8,66.69,66.73,23100.0,54.1099,54.1586,54.0694,54.1018,23100.0
2008-08-15 13:30:00,66.71,66.77,66.7,66.73,21200.0,54.0856,54.1343,54.0775,54.1018,21200.0
2008-08-15 14:00:00,66.74,66.76,66.57,66.59,55400.0,54.1099,54.1261,53.9721,53.9883,55400.0
2008-08-15 14:30:00,66.59,66.71,66.53,66.62,47500.0,53.9883,54.0856,53.9397,54.0126,47500.0
2008-08-15 15:00:00,66.64,66.89,66.63,66.87,74000.0,54.0289,54.2315,54.0207,54.2153,74000.0
2008-08-15 15:30:00,66.86,66.96,66.7,66.82,133400.0,54.2072,54.2883,54.0775,54.1748,133400.0
2008-08-18 09:30:00,66.94,67.28,66.93,67.22,104100.0,54.2721,54.5477,54.264,54.4991,104100.0
2008-08-18 10:00:00,67.21,67.66,67.06,67.64,120400.0,54.491,54.8558,54.3694,54.8396,120400.0
2008-08-18 10:30:00,67.64,68.0,67.64,67.78,122000.0,54.8396,55.1315,54.8396,54.9531,122000.0
2008-08-18 11:00:00,67.77,67.97,67.75,67.92,117500.0,54.945,55.1072,54.9288,55.0666,117500.0
2008-08-18 11:30:00,67.91,68.0,67.69,67.69,91400.0,55.0585,55.1315,54.8801,54.8801,91400.0
2008-08-18 12:00:00,67.67,67.93,67.52,67.9,91700.0,54.8639,55.0747,54.7423,55.0504,91700.0
2008-08-18 12:30:00,67.9,67.92,67.53,67.59,68300.0,55.0504,55.0666,54.7504,54.7991,68300.0
2008-08-18 13:00:00,67.59,67.9,67.59,67.84,60900.0,54.7991,55.0504,54.7991,55.0018,60900.0
2008-08-18 13:30:00,67.82,67.86,67.65,67.67,105800.0,54.9855,55.018,54.8477,54.8639,105800.0
2008-08-18 14:00:00,67.67,67.76,67.27,67.43,97600.0,54.8639,54.9369,54.5396,54.6694,97600.0
2008-08-18 14:30:00,67.44,67.6,67.39,67.57,82100.0,54.6775,54.8072,54.6369,54.7829,82100.0
2008-08-18 15:00:00,67.57,67.61,67.39,67.46,176300.0,54.7829,54.8153,54.6369,54.6937,176300.0
2008-08-18 15:30:00,67.46,67.64,67.3,67.46,215400.0,54.6937,54.8396,54.564,54.6937,215400.0
2008-08-19 09:30:00,67.1,67.62,67.05,67.21,118400.0,54.4018,54.8234,54.3613,54.491,118400.0
2008-08-19 10:00:00,67.19,67.28,66.99,67.14,135400.0,54.4748,54.5477,54.3126,54.4342,135400.0
2008-08-19 10:30:00,67.15,67.25,67.04,67.13,44100.0,54.4423,54.5234,54.3532,54.4261,44100.0
2008-08-19 11:00:00,67.15,67.19,67.02,67.14,49400.0,54.4423,54.4748,54.3369,54.4342,49400.0
2008-08-19 11:30:00,67.14,67.29,66.99,67.06,46800.0,54.4342,54.5558,54.3126,54.3694,46800.0
2008-08-19 12:00:00,67.08,67.24,67.04,67.12,41500.0,54.3856,54.5153,54.3532,54.418,41500.0
2008-08-19 12:30:00,67.12,67.25,67.1,67.19,45300.0,54.418,54.5234,54.4018,54.4748,45300.0
2008-08-19 13:00:00,67.19,67.35,67.16,67.3,56800.0,54.4748,54.6045,54.4504,54.564,56800.0
2008-08-19 13:30:00,67.3,67.39,67.14,67.14,60900.0,54.564,54.6369,54.4342,54.4342,60900.0
2008-08-19 14:00:00,67.13,67.34,67.01,67.31,80600.0,54.4261,54.5964,54.3288,54.5721,80600.0
2008-08-19 14:30:00,67.31,67.35,67.2,67.32,155600.0,54.5721,54.6045,54.4829,54.5802,155600.0
2008-08-19 15:00:00,67.31,67.45,67.23,67.4,110300.0,54.5721,54.6856,54.5072,54.645,110300.0
2008-08-19 15:30:00,67.39,67.47,67.25,67.33,161300.0,54.6369,54.7018,54.5234,54.5883,161300.0
2008-08-20 09:30:00,67.52,67.52,66.57,66.81,92900.0,54.7423,54.7423,53.9721,54.1667,92900.0
2008-08-20 10:00:00,66.81,67.09,66.78,66.96,42200.0,54.1667,54.3937,54.1424,54.2883,42200.0
2008-08-20 10:30:00,66.98,67.27,66.89,67.25,241700.0,54.3045,54.5396,54.2315,54.5234,241700.0
2008-08-20 11:00:00,67.25,67.26,66.91,67.06,332500.0,54.5234,54.5315,54.2478,54.3694,332500.0
2008-08-20 11:30:00,67.05,67.14,66.88,67.02,359700.0,54.3613,54.4342,54.2234,54.3369,359700.0
2008-08-20 12:00:00,67.01,67.15,66.96,67.12,558900.0,54.3288,54.4423,54.2883,54.418,558900.0
2008-08-20 12:30:00,67.12,67.15,66.96,67.11,208400.0,54.418,54.4423,54.2883,54.4099,208400.0
2008-08-20 13:00:00,67.12,67.12,66.88,67.04,443700.0,54.418,54.418,54.2234,54.3532,443700.0
2008-08-20 13:30:00,67.04,67.23,66.95,67.0,493500.0,54.3532,54.5072,54.2802,54.3207,493500.0
2008-08-20 14:00:00,67.0,67.06,66.5,66.52,335400.0,54.3207,54.3694,53.9153,53.9316,335400.0
2008-08-20 14:30:00,66.51,66.73,66.46,66.73,87800.0,53.9235,54.1018,53.8829,54.1018,87800.0
2008-08-20 15:00:00,66.73,66.93,66.71,66.86,113200.0,54.1018,54.264,54.0856,54.2072,113200.0
2008-08-20 15:30:00,66.86,67.09,66.85,66.93,200400.0,54.2072,54.3937,54.1991,54.264,200400.0
2008-08-21 09:30:00,66.31,67.14,66.01,67.01,145000.0,53.7613,54.4342,53.5181,54.3288,145000.0
2008-08-21 10:00:00,67.01,67.45,66.91,67.23,165700.0,54.3288,54.6856,54.2478,54.5072,165700.0
2008-08-21 10:30:00,67.23,67.25,67.0,67.13,140300.0,54.5072,54.5234,54.3207,54.4261,140300.0
2008-08-21 11:00:00,67.14,67.15,66.96,67.03,249700.0,54.4342,54.4423,54.2883,54.3451,249700.0
2008-08-21 11:30:00,67.03,67.08,66.92,67.0,119700.0,54.3451,54.3856,54.2559,54.3207,119700.0
2008-08-21 12:00:00,67.0,67.2,66.95,67.03,47600.0,54.3207,54.4829,54.2802,54.3451,47600.0
2008-08-21 12:30:00,67.03,67.11,66.82,66.82,57400.0,54.3451,54.4099,54.1748,54.1748,57400.0
2008-08-21 13:00:00,66.81,67.07,66.76,66.98,46800.0,54.1667,54.3775,54.1261,54.3045,46800.0
2008-08-21 13:30:00,66.98,67.19,66.96,67.06,40300.0,54.3045,54.4748,54.2883,54.3694,40300.0
2008-08-21 14:00:00,67.06,67.36,67.06,67.3,92100.0,54.3694,54.6126,54.3694,54.564,92100.0
2008-08-21 14:30:00,67.31,67.4,67.28,67.28,64500.0,54.5721,54.645,54.5477,54.5477,64500.0
2008-08-21 15:00:00,67.28,67.39,67.19,67.22,92100.0,54.5477,54.6369,54.4748,54.4991,92100.0
2008-08-21 15:30:00,67.23,67.41,67.17,67.24,176800.0,54.5072,54.6531,54.4586,54.5153,176800.0
2008-08-22 09:30:00,67.42,68.0,66.78,67.97,120700.0,54.6612,55.1315,54.1424,55.1072,120700.0
2008-08-22 10:00:00,67.98,68.04,67.78,67.99,111400.0,55.1153,55.1639,54.9531,55.1234,111400.0
2008-08-22 10:30:00,67.99,68.0,67.87,67.9,105500.0,55.1234,55.1315,55.0261,55.0504,105500.0
2008-08-22 11:00:00,67.9,67.99,67.77,67.95,102600.0,55.0504,55.1234,54.945,55.0909,102600.0
2008-08-22 11:30:00,67.97,68.01,67.89,67.99,103600.0,55.1072,55.1396,55.0423,55.1234,103600.0
2008-08-22 12:00:00,67.98,67.98,67.84,67.86,75500.0,55.1153,55.1153,55.0018,55.018,75500.0
2008-08-22 12:30:00,67.86,68.02,67.86,67.97,88500.0,55.018,55.1477,55.018,55.1072,88500.0
2008-08-22 13:00:00,67.97,68.36,67.92,68.31,151100.0,55.1072,55.4234,55.0666,55.3828,151100.0
2008-08-22 13:30:00,68.3,68.48,68.27,68.41,73200.0,55.3747,55.5206,55.3504,55.4639,73200.0
2008-08-22 14:00:00,68.41,68.58,68.19,68.49,103200.0,55.4639,55.6017,55.2855,55.5288,103200.0
2008-08-22 14:30:00,68.49,68.51,68.25,68.28,107800.0,55.5288,55.545,55.3342,55.3585,107800.0
2008-08-22 15:00:00,68.28,68.33,68.24,68.3,141800.0,55.3585,55.399,55.3261,55.3747,141800.0
2008-08-22 15:30:00,68.3,68.35,68.25,68.32,240100.0,55.3747,55.4152,55.3342,55.3909,240100.0
2008-08-25 09:30:00,67.85,67.99,67.68,67.8,80900.0,55.0099,55.1234,54.872,54.9693,80900.0
2008-08-25 10:00:00,67.82,67.96,67.79,67.89,66100.0,54.9855,55.0991,54.9612,55.0423,66100.0
2008-08-25 10:30:00,67.88,68.0,67.82,67.85,76300.0,55.0342,55.1315,54.9855,55.0099,76300.0
2008-08-25 11:00:00,67.85,67.86,67.77,67.8,88600.0,55.0099,55.018,54.945,54.9693,88600.0
2008-08-25 11:30:00,67.8,67.83,67.68,67.7,99900.0,54.9693,54.9937,54.872,54.8883,99900.0
2008-08-25 12:00:00,67.7,67.71,67.31,67.31,120700.0,54.8883,54.8964,54.5721,54.5721,120700.0
2008-08-25 12:30:00,67.31,67.35,67.19,67.32,83800.0,54.5721,54.6045,54.4748,54.5802,83800.0
2008-08-25 13:00:00,67.29,67.51,67.24,67.41,66300.0,54.5558,54.7342,54.5153,54.6531,66300.0
2008-08-25 13:30:00,67.37,67.44,67.32,67.4,57600.0,54.6207,54.6775,54.5802,54.645,57600.0
2008-08-25 14:00:00,67.4,67.46,67.38,67.45,58300.0,54.645,54.6937,54.6288,54.6856,58300.0
2008-08-25 14:30:00,67.43,67.52,67.38,67.47,46600.0,54.6694,54.7423,54.6288,54.7018,46600.0
2008-08-25 15:00:00,67.47,67.54,67.39,67.5,93400.0,54.7018,54.7585,54.6369,54.7261,93400.0
2008-08-25 15:30:00,67.5,67.57,67.29,67.39,270700.0,54.7261,54.7829,54.5558,54.6369,270700.0
2008-08-26 09:30:00,67.25,67.59,66.81,67.25,143000.0,54.5234,54.7991,54.1667,54.5234,143000.0
2008-08-26 10:00:00,67.26,67.36,67.13,67.25,188300.0,54.5315,54.6126,54.4261,54.5234,188300.0
2008-08-26 10:30:00,67.26,67.34,67.23,67.31,97200.0,54.5315,54.5964,54.5072,54.5721,97200.0
2008-08-26 11:00:00,67.31,67.35,67.13,67.14,62800.0,54.5721,54.6045,54.4261,54.4342,62800.0
2008-08-26 11:30:00,67.16,67.19,67.05,67.09,90500.0,54.4504,54.4748,54.3613,54.3937,90500.0
2008-08-26 12:00:00,67.08,67.14,66.99,67.01,91300.0,54.3856,54.4342,54.3126,54.3288,91300.0
2008-08-26 12:30:00,67.01,67.11,66.93,67.09,61700.0,54.3288,54.4099,54.264,54.3937,61700.0
2008-08-26 13:00:00,67.08,67.11,66.99,67.03,51300.0,54.3856,54.4099,54.3126,54.3451,51300.0
2008-08-26 13:30:00,67.03,67.14,67.0,67.14,55900.0,54.3451,54.4342,54.3207,54.4342,55900.0
2008-08-26 14:00:00,67.14,67.31,67.07,67.12,93400.0,54.4342,54.5721,54.3775,54.418,93400.0
2008-08-26 14:30:00,67.1,67.18,67.04,67.11,63100.0,54.4018,54.4667,54.3532,54.4099,63100.0
2008-08-26 15:00:00,67.11,67.47,67.1,67.4,151200.0,54.4099,54.7018,54.4018,54.645,151200.0
2008-08-26 15:30:00,67.42,67.56,67.34,67.45,159600.0,54.6612,54.7748,54.5964,54.6856,159600.0
2008-08-27 09:30:00,67.41,67.41,66.81,67.1,73100.0,54.6531,54.6531,54.1667,54.4018,73100.0
2008-08-27 10:00:00,67.08,67.44,67.05,67.43,59000.0,54.3856,54.6775,54.3613,54.6694,59000.0
2008-08-27 10:30:00,67.44,67.57,67.1,67.11,52700.0,54.6775,54.7829,54.4018,54.4099,52700.0
2008-08-27 11:00:00,67.12,67.16,67.02,67.02,70900.0,54.418,54.4504,54.3369,54.3369,70900.0
2008-08-27 11:30:00,67.01,67.15,66.95,67.03,72600.0,54.3288,54.4423,54.2802,54.3451,72600.0
2008-08-27 12:00:00,67.06,67.33,67.03,67.07,56200.0,54.3694,54.5883,54.3451,54.3775,56200.0
2008-08-27 12:30:00,67.07,67.36,67.05,67.29,56700.0,54.3775,54.6126,54.3613,54.5558,56700.0
2008-08-27 13:00:00,67.29,67.3,67.1,67.11,58600.0,54.5558,54.564,54.4018,54.4099,58600.0
2008-08-27 13:30:00,67.13,67.35,67.1,67.18,74900.0,54.4261,54.6045,54.4018,54.4667,74900.0
2008-08-27 14:00:00,67.19,67.19,67.07,67.13,72500.0,54.4748,54.4748,54.3775,54.4261,72500.0
2008-08-27 14:30:00,67.12,67.16,67.06,67.07,75200.0,54.418,54.4504,54.3694,54.3775,75200.0
2008-08-27 15:00:00,67.07,67.13,66.98,67.06,132100.0,54.3775,54.4261,54.3045,54.3694,132100.0
2008-08-27 15:30:00,67.06,67.25,67.03,67.22,243300.0,54.3694,54.5234,54.3451,54.4991,243300.0
2008-08-28 09:30:00,67.49,67.87,67.38,67.76,88300.0,54.718,55.0261,54.6288,54.9369,88300.0
2008-08-28 10:00:00,67.78,67.89,67.66,67.76,70000.0,54.9531,55.0423,54.8558,54.9369,70000.0
2008-08-28 10:30:00,67.79,67.99,67.72,67.81,78300.0,54.9612,55.1234,54.9045,54.9774,78300.0
2008-08-28 11:00:00,67.78,67.85,67.75,67.82,57300.0,54.9531,55.0099,54.9288,54.9855,57300.0
2008-08-28 11:30:00,67.82,67.98,67.77,67.87,101600.0,54.9855,55.1153,54.945,55.0261,101600.0
2008-08-28 12:00:00,67.91,67.99,67.8,67.95,55900.0,55.0585,55.1234,54.9693,55.0909,55900.0
2008-08-28 12:30:00,67.94,67.98,67.81,67.83,26600.0,55.0828,55.1153,54.9774,54.9937,26600.0
2008-08-28 13:00:00,67.83,68.0,67.8,67.96,62400.0,54.9937,55.1315,54.9693,55.0991,62400.0
2008-08-28 13:30:00,67.96,67.96,67.81,67.9,104200.0,55.0991,55.0991,54.9774,55.0504,104200.0
2008-08-28 14:00:00,67.89,67.92,67.79,67.85,69400.0,55.0423,55.0666,54.9612,55.0099,69400.0
2008-08-28 14:30:00,67.86,67.9,67.8,67.82,37000.0,55.018,55.0504,54.9693,54.9855,37000.0
2008-08-28 15:00:00,67.82,67.94,67.82,67.88,77300.0,54.9855,55.0828,54.9855,55.0342,77300.0
2008-08-28 15:30:00,67.88,68.05,67.83,68.03,177000.0,55.0342,55.172,54.9937,55.1558,177000.0
2008-08-29 09:30:00,67.77,68.48,67.75,68.23,169600.0,54.945,55.5206,54.9288,55.318,169600.0
2008-08-29 10:00:00,68.21,68.26,67.89,67.89,122100.0,55.3017,55.3423,55.0423,55.0423,122100.0
2008-08-29 10:30:00,67.9,67.91,67.66,67.73,46000.0,55.0504,55.0585,54.8558,54.9126,46000.0
2008-08-29 11:00:00,67.7,67.99,67.64,67.95,44200.0,54.8883,55.1234,54.8396,55.0909,44200.0
2008-08-29 11:30:00,67.92,67.92,67.51,67.62,74400.0,55.0666,55.0666,54.7342,54.8234,74400.0
2008-08-29 12:00:00,67.62,67.66,67.48,67.51,77000.0,54.8234,54.8558,54.7099,54.7342,77000.0
2008-08-29 12:30:00,67.51,67.55,67.4,67.44,23700.0,54.7342,54.7666,54.645,54.6775,23700.0
2008-08-29 13:00:00,67.45,67.7,67.43,67.5,33600.0,54.6856,54.8883,54.6694,54.7261,33600.0
2008-08-29 13:30:00,67.52,67.53,67.28,67.3,58600.0,54.7423,54.7504,54.5477,54.564,58600.0
2008-08-29 14:00:00,67.3,67.42,67.26,67.4,156400.0,54.564,54.6612,54.5315,54.645,156400.0
2008-08-29 14:30:00,67.4,67.44,67.26,67.44,38000.0,54.645,54.6775,54.5315,54.6775,38000.0
2008-08-29 15:00:00,67.45,67.76,67.45,67.69,91900.0,54.6856,54.9369,54.6856,54.8801,91900.0
2008-08-29 15:30:00,67.7,67.74,67.21,67.31,166300.0,54.8883,54.9207,54.491,54.5721,166300.0
2008-09-02 09:30:00,67.74,68.9,67.55,68.82,129200.0,54.9207,55.8612,54.7666,55.7963,129200.0
2008-09-02 10:00:00,68.82,68.99,68.71,68.71,111000.0,55.7963,55.9341,55.7071,55.7071,111000.0
2008-09-02 10:30:00,68.73,68.73,68.38,68.57,104800.0,55.7233,55.7233,55.4396,55.5936,104800.0
2008-09-02 11:00:00,68.59,68.67,68.46,68.55,58700.0,55.6098,55.6747,55.5044,55.5774,58700.0
2008-09-02 11:30:00,68.55,68.73,68.52,68.55,66500.0,55.5774,55.7233,55.5531,55.5774,66500.0
2008-09-02 12:00:00,68.54,68.63,68.29,68.3,44500.0,55.5693,55.6423,55.3666,55.3747,44500.0
2008-09-02 12:30:00,68.31,68.39,68.26,68.28,104600.0,55.3828,55.4477,55.3423,55.3585,104600.0
2008-09-02 13:00:00,68.28,68.28,68.1,68.12,85700.0,55.3585,55.3585,55.2126,55.2288,85700.0
2008-09-02 13:30:00,68.11,68.12,67.82,67.88,93800.0,55.2207,55.2288,54.9855,55.0342,93800.0
2008-09-02 14:00:00,67.88,67.9,67.47,67.49,235200.0,55.0342,55.0504,54.7018,54.718,235200.0
2008-09-02 14:30:00,67.49,67.51,67.29,67.4,153700.0,54.718,54.7342,54.5558,54.645,153700.0
2008-09-02 15:00:00,67.41,67.53,67.25,67.31,163600.0,54.6531,54.7504,54.5234,54.5721,163600.0
2008-09-02 15:30:00,67.3,67.34,67.04,67.14,254400.0,54.564,54.5964,54.3532,54.4342,254400.0
2008-09-03 09:30:00,67.18,67.68,67.18,67.55,154900.0,54.4667,54.872,54.4667,54.7666,154900.0
2008-09-03 10:00:00,67.57,67.66,67.45,67.45,191000.0,54.7829,54.8558,54.6856,54.6856,191000.0
2008-09-03 10:30:00,67.45,67.74,67.36,67.52,72800.0,54.6856,54.9207,54.6126,54.7423,72800.0
2008-09-03 11:00:00,67.51,67.72,67.47,67.65,83100.0,54.7342,54.9045,54.7018,54.8477,83100.0
2008-09-03 11:30:00,67.65,67.89,67.65,67.78,101300.0,54.8477,55.0423,54.8477,54.9531,101300.0
2008-09-03 12:00:00,67.75,67.77,67.53,67.58,150200.0,54.9288,54.945,54.7504,54.791,150200.0
2008-09-03 12:30:00,67.59,67.67,67.52,67.54,43100.0,54.7991,54.8639,54.7423,54.7585,43100.0
2008-09-03 13:00:00,67.54,67.58,67.43,67.44,59700.0,54.7585,54.791,54.6694,54.6775,59700.0
2008-09-03 13:30:00,67.44,67.73,67.44,67.65,74900.0,54.6775,54.9126,54.6775,54.8477,74900.0
2008-09-03 14:00:00,67.66,67.82,67.52,67.59,100800.0,54.8558,54.9855,54.7423,54.7991,100800.0
2008-09-03 14:30:00,67.59,67.67,67.52,67.56,96200.0,54.7991,54.8639,54.7423,54.7748,96200.0
2008-09-03 15:00:00,67.58,67.75,67.47,67.54,128500.0,54.791,54.9288,54.7018,54.7585,128500.0
2008-09-03 15:30:00,67.54,67.72,66.69,67.33,988500.0,54.7585,54.9045,54.0694,54.5883,988500.0
2008-09-04 09:30:00,67.49,67.49,66.71,67.22,141300.0,54.718,54.718,54.0856,54.4991,141300.0
2008-09-04 10:00:00,67.22,67.34,67.0,67.13,64700.0,54.4991,54.5964,54.3207,54.4261,64700.0
2008-09-04 10:30:00,67.16,67.19,66.69,66.88,90000.0,54.4504,54.4748,54.0694,54.2234,90000.0
2008-09-04 11:00:00,66.85,66.86,66.3,66.46,122100.0,54.1991,54.2072,53.7532,53.8829,122100.0
2008-09-04 11:30:00,66.5,66.72,66.48,66.48,87900.0,53.9153,54.0937,53.8991,53.8991,87900.0
2008-09-04 12:00:00,66.48,66.6,66.33,66.41,139500.0,53.8991,53.9964,53.7775,53.8424,139500.0
2008-09-04 12:30:00,66.4,66.42,66.24,66.41,57800.0,53.8343,53.8505,53.7046,53.8424,57800.0
2008-09-04 13:00:00,66.43,66.56,66.26,66.28,75200.0,53.8586,53.964,53.7208,53.737,75200.0
2008-09-04 13:30:00,66.3,66.39,66.1,66.36,102400.0,53.7532,53.8262,53.591,53.8018,102400.0
2008-09-04 14:00:00,66.33,66.35,65.78,65.83,335700.0,53.7775,53.7937,53.3316,53.3721,335700.0
2008-09-04 14:30:00,65.84,65.87,65.62,65.83,133900.0,53.3802,53.4046,53.2019,53.3721,133900.0
2008-09-04 15:00:00,65.81,66.01,65.77,65.83,194800.0,53.3559,53.5181,53.3235,53.3721,194800.0
2008-09-04 15:30:00,65.81,66.12,65.77,65.82,255900.0,53.3559,53.6073,53.3235,53.364,255900.0
2008-09-05 09:30:00,65.58,65.58,64.51,64.58,238100.0,53.1695,53.1695,52.3019,52.3587,238100.0
2008-09-05 10:00:00,64.58,64.82,64.5,64.71,375500.0,52.3587,52.5533,52.2938,52.4641,375500.0
2008-09-05 10:30:00,64.71,64.85,64.59,64.62,138400.0,52.4641,52.5776,52.3668,52.3911,138400.0
2008-09-05 11:00:00,64.61,64.85,64.4,64.8,90100.0,52.383,52.5776,52.2128,52.5371,90100.0
2008-09-05 11:30:00,64.83,64.99,64.7,64.92,64100.0,52.5614,52.6911,52.456,52.6344,64100.0
2008-09-05 12:00:00,64.94,65.01,64.71,65.0,71500.0,52.6506,52.7073,52.4641,52.6992,71500.0
2008-09-05 12:30:00,64.99,65.07,64.74,64.79,78900.0,52.6911,52.756,52.4884,52.529,78900.0
2008-09-05 13:00:00,64.79,64.84,64.72,64.84,54500.0,52.529,52.5695,52.4722,52.5695,54500.0
2008-09-05 13:30:00,64.83,64.98,64.75,64.87,49900.0,52.5614,52.683,52.4965,52.5938,49900.0
2008-09-05 14:00:00,64.87,65.03,64.74,64.92,106500.0,52.5938,52.7235,52.4884,52.6344,106500.0
2008-09-05 14:30:00,64.93,65.06,64.84,64.96,81800.0,52.6425,52.7479,52.5695,52.6668,81800.0
2008-09-05 15:00:00,64.93,65.03,64.8,65.02,114500.0,52.6425,52.7235,52.5371,52.7154,114500.0
2008-09-05 15:30:00,65.02,65.4,64.99,65.11,206000.0,52.7154,53.0235,52.6911,52.7884,206000.0
2008-09-08 09:30:00,66.25,67.2,65.5,66.79,185500.0,53.7127,54.4829,53.1046,54.1505,185500.0
2008-09-08 10:00:00,66.76,66.9,66.52,66.75,215700.0,54.1261,54.2397,53.9316,54.118,215700.0
2008-09-08 10:30:00,66.77,66.85,66.45,66.46,129000.0,54.1343,54.1991,53.8748,53.8829,129000.0
2008-09-08 11:00:00,66.46,66.86,66.11,66.42,219900.0,53.8829,54.2072,53.5992,53.8505,219900.0
2008-09-08 11:30:00,66.42,66.77,66.42,66.68,131300.0,53.8505,54.1343,53.8505,54.0613,131300.0
2008-09-08 12:00:00,66.68,66.9,66.57,66.83,125600.0,54.0613,54.2397,53.9721,54.1829,125600.0
2008-09-08 12:30:00,66.83,67.23,66.83,67.18,82300.0,54.1829,54.5072,54.1829,54.4667,82300.0
2008-09-08 13:00:00,67.16,67.25,66.92,67.05,148700.0,54.4504,54.5234,54.2559,54.3613,148700.0
2008-09-08 13:30:00,67.05,67.18,66.69,66.76,127100.0,54.3613,54.4667,54.0694,54.1261,127100.0
2008-09-08 14:00:00,66.77,67.02,66.71,66.86,125300.0,54.1343,54.3369,54.0856,54.2072,125300.0
2008-09-08 14:30:00,66.86,66.92,66.59,66.71,105700.0,54.2072,54.2559,53.9883,54.0856,105700.0
2008-09-08 15:00:00,66.72,66.91,66.56,66.81,146300.0,54.0937,54.2478,53.964,54.1667,146300.0
2008-09-08 15:30:00,66.85,67.18,66.82,67.18,192500.0,54.1991,54.4667,54.1748,54.4667,192500.0
2008-09-09 09:30:00,66.93,68.22,66.93,67.93,159600.0,54.264,55.3099,54.264,55.0747,159600.0
2008-09-09 10:00:00,67.93,68.15,67.76,67.85,88200.0,55.0747,55.2531,54.9369,55.0099,88200.0
2008-09-09 10:30:00,67.83,67.84,67.58,67.7,139600.0,54.9937,55.0018,54.791,54.8883,139600.0
2008-09-09 11:00:00,67.67,67.75,67.34,67.42,76300.0,54.8639,54.9288,54.5964,54.6612,76300.0
2008-09-09 11:30:00,67.43,67.61,67.25,67.25,83700.0,54.6694,54.8153,54.5234,54.5234,83700.0
2008-09-09 12:00:00,67.25,67.65,67.14,67.56,70000.0,54.5234,54.8477,54.4342,54.7748,70000.0
2008-09-09 12:30:00,67.56,67.56,67.36,67.47,133700.0,54.7748,54.7748,54.6126,54.7018,133700.0
2008-09-09 13:00:00,67.47,67.49,67.16,67.19,85000.0,54.7018,54.718,54.4504,54.4748,85000.0
2008-09-09 13:30:00,67.18,67.38,67.09,67.11,117100.0,54.4667,54.6288,54.3937,54.4099,117100.0
2008-09-09 14:00:00,67.1,67.41,67.0,67.26,157700.0,54.4018,54.6531,54.3207,54.5315,157700.0
2008-09-09 14:30:00,67.26,67.27,66.93,67.0,216800.0,54.5315,54.5396,54.264,54.3207,216800.0
2008-09-09 15:00:00,67.01,67.12,66.89,67.01,248100.0,54.3288,54.418,54.2315,54.3288,248100.0
2008-09-09 15:30:00,67.0,67.09,66.79,66.82,395900.0,54.3207,54.3937,54.1505,54.1748,395900.0
2008-09-10 09:30:00,66.87,66.91,65.78,65.91,296600.0,54.2153,54.2478,53.3316,53.437,296600.0
2008-09-10 10:00:00,65.95,66.17,65.83,65.89,149900.0,53.4694,53.6478,53.3721,53.4208,149900.0
2008-09-10 10:30:00,65.88,65.91,65.5,65.58,224500.0,53.4127,53.437,53.1046,53.1695,224500.0
2008-09-10 11:00:00,65.58,65.71,65.33,65.37,259300.0,53.1695,53.2749,52.9668,52.9992,259300.0
2008-09-10 11:30:00,65.37,65.59,65.16,65.17,201300.0,52.9992,53.1776,52.8289,52.837,201300.0
2008-09-10 12:00:00,65.18,65.32,65.12,65.14,107000.0,52.8451,52.9587,52.7965,52.8127,107000.0
2008-09-10 12:30:00,65.14,65.32,64.66,64.76,236400.0,52.8127,52.9587,52.4236,52.5046,236400.0
2008-09-10 13:00:00,64.75,65.01,64.7,64.95,82400.0,52.4965,52.7073,52.456,52.6587,82400.0
2008-09-10 13:30:00,64.95,65.02,64.88,64.89,83700.0,52.6587,52.7154,52.6019,52.61,83700.0
2008-09-10 14:00:00,64.89,65.02,64.82,64.85,230800.0,52.61,52.7154,52.5533,52.5776,230800.0
2008-09-10 14:30:00,64.84,64.94,64.76,64.94,180000.0,52.5695,52.6506,52.5046,52.6506,180000.0
2008-09-10 15:00:00,64.95,65.09,64.8,65.07,426700.0,52.6587,52.7722,52.5371,52.756,426700.0
2008-09-10 15:30:00,65.1,65.14,64.88,64.92,268200.0,52.7803,52.8127,52.6019,52.6344,268200.0
2008-09-11 09:30:00,64.69,64.69,63.5,64.03,386800.0,52.4479,52.4479,51.4831,51.9128,386800.0
2008-09-11 10:00:00,64.03,64.38,64.03,64.34,150500.0,51.9128,52.1965,51.9128,52.1641,150500.0
2008-09-11 10:30:00,64.34,64.76,64.3,64.45,131800.0,52.1641,52.5046,52.1317,52.2533,131800.0
2008-09-11 11:00:00,64.47,64.71,64.04,64.1,140700.0,52.2695,52.4641,51.9209,51.9695,140700.0
2008-09-11 11:30:00,64.09,64.25,63.94,64.15,84800.0,51.9614,52.0911,51.8398,52.0101,84800.0
2008-09-11 12:00:00,64.15,64.35,64.04,64.18,78300.0,52.0101,52.1722,51.9209,52.0344,78300.0
2008-09-11 12:30:00,64.19,64.44,64.02,64.27,162800.0,52.0425,52.2452,51.9047,52.1074,162800.0
2008-09-11 13:00:00,64.27,64.32,64.1,64.3,97300.0,52.1074,52.1479,51.9695,52.1317,97300.0
2008-09-11 13:30:00,64.32,64.49,64.13,64.49,90200.0,52.1479,52.2857,51.9939,52.2857,90200.0
2008-09-11 14:00:00,64.43,64.74,64.37,64.56,83400.0,52.2371,52.4884,52.1884,52.3425,83400.0
2008-09-11 14:30:00,64.54,64.81,64.45,64.68,100700.0,52.3263,52.5452,52.2533,52.4398,100700.0
2008-09-11 15:00:00,64.7,64.91,64.6,64.67,148000.0,52.456,52.6262,52.3749,52.4317,148000.0
2008-09-11 15:30:00,64.68,65.01,64.64,64.79,414400.0,52.4398,52.7073,52.4073,52.529,414400.0
2008-09-12 09:30:00,64.46,64.62,64.03,64.34,119100.0,52.2614,52.3911,51.9128,52.1641,119100.0
2008-09-12 10:00:00,64.35,64.46,64.13,64.17,65200.0,52.1722,52.2614,51.9939,52.0263,65200.0
2008-09-12 10:30:00,64.17,64.5,64.17,64.32,88500.0,52.0263,52.2938,52.0263,52.1479,88500.0
2008-09-12 11:00:00,64.33,64.52,64.28,64.29,140300.0,52.156,52.31,52.1155,52.1236,140300.0
2008-09-12 11:30:00,64.28,64.39,64.13,64.36,81600.0,52.1155,52.2047,51.9939,52.1803,81600.0
2008-09-12 12:00:00,64.41,64.53,64.36,64.42,104800.0,52.2209,52.3182,52.1803,52.229,104800.0
2008-09-12 12:30:00,64.43,64.51,64.21,64.24,119100.0,52.2371,52.3019,52.0587,52.083,119100.0
2008-09-12 13:00:00,64.25,64.31,64.04,64.09,188900.0,52.0911,52.1398,51.9209,51.9614,188900.0
2008-09-12 13:30:00,64.09,64.14,63.78,63.94,200500.0,51.9614,52.002,51.7101,51.8398,200500.0
2008-09-12 14:00:00,63.96,64.02,63.79,63.93,143800.0,51.856,51.9047,51.7182,51.8317,143800.0
2008-09-12 14:30:00,63.93,64.33,63.9,64.21,263200.0,51.8317,52.156,51.8074,52.0587,263200.0
2008-09-12 15:00:00,64.21,64.4,64.09,64.17,186900.0,52.0587,52.2128,51.9614,52.0263,186900.0
2008-09-12 15:30:00,64.17,64.25,63.83,64.03,396500.0,52.0263,52.0911,51.7506,51.9128,396500.0
2008-09-15 09:30:00,63.07,64.05,62.59,62.66,285000.0,51.1345,51.929,50.7453,50.802,285000.0
2008-09-15 10:00:00,62.66,63.58,62.57,63.26,185200.0,50.802,51.5479,50.7291,51.2885,185200.0
2008-09-15 10:30:00,63.27,63.67,63.1,63.65,205800.0,51.2966,51.6209,51.1588,51.6047,205800.0
2008-09-15 11:00:00,63.65,63.83,63.52,63.63,145000.0,51.6047,51.7506,51.4993,51.5885,145000.0
2008-09-15 11:30:00,63.62,63.73,63.56,63.62,103000.0,51.5804,51.6696,51.5317,51.5804,103000.0
2008-09-15 12:00:00,63.6,64.18,63.59,63.94,176700.0,51.5642,52.0344,51.556,51.8398,176700.0
2008-09-15 12:30:00,63.95,64.13,63.72,63.72,112800.0,51.8479,51.9939,51.6614,51.6614,112800.0
2008-09-15 13:00:00,63.74,63.97,63.7,63.96,114900.0,51.6777,51.8641,51.6452,51.856,114900.0
2008-09-15 13:30:00,63.97,64.06,63.8,64.06,105800.0,51.8641,51.9371,51.7263,51.9371,105800.0
2008-09-15 14:00:00,64.02,64.14,63.86,63.87,139100.0,51.9047,52.002,51.775,51.7831,139100.0
2008-09-15 14:30:00,63.89,64.24,63.85,64.19,177100.0,51.7993,52.083,51.7668,52.0425,177100.0
2008-09-15 15:00:00,64.19,64.19,63.67,63.76,89900.0,52.0425,52.0425,51.6209,51.6939,89900.0
2008-09-15 15:30:00,63.77,63.92,63.09,63.2,318900.0,51.702,51.8236,51.1507,51.2399,318900.0
2008-09-16 09:30:00,62.55,62.91,62.01,62.08,159000.0,50.7129,51.0047,50.275,50.3318,159000.0
2008-09-16 10:00:00,62.05,62.72,62.0,62.7,181100.0,50.3075,50.8507,50.2669,50.8345,181100.0
2008-09-16 10:30:00,62.67,63.29,62.48,63.26,174600.0,50.8101,51.3128,50.6561,51.2885,174600.0
2008-09-16 11:00:00,63.27,63.66,62.5,62.52,152400.0,51.2966,51.6128,50.6723,50.6885,152400.0
2008-09-16 11:30:00,62.5,62.81,62.46,62.64,85000.0,50.6723,50.9237,50.6399,50.7858,85000.0
2008-09-16 12:00:00,62.64,62.79,62.36,62.65,75600.0,50.7858,50.9074,50.5588,50.7939,75600.0
2008-09-16 12:30:00,62.66,62.71,62.53,62.71,45100.0,50.802,50.8426,50.6966,50.8426,45100.0
2008-09-16 13:00:00,62.71,62.83,62.47,62.57,76400.0,50.8426,50.9399,50.648,50.7291,76400.0
2008-09-16 13:30:00,62.55,62.57,62.36,62.36,69200.0,50.7129,50.7291,50.5588,50.5588,69200.0
2008-09-16 14:00:00,62.36,62.5,61.94,62.48,203400.0,50.5588,50.6723,50.2183,50.6561,203400.0
2008-09-16 14:30:00,62.47,63.32,62.18,63.2,270000.0,50.648,51.3371,50.4129,51.2399,270000.0
2008-09-16 15:00:00,63.18,63.27,62.86,63.02,128700.0,51.2236,51.2966,50.9642,51.0939,128700.0
2008-09-16 15:30:00,63.04,63.52,63.0,63.23,265300.0,51.1101,51.4993,51.0777,51.2642,265300.0
2008-09-17 09:30:00,62.26,63.0,62.1,62.58,210700.0,50.4777,51.0777,50.348,50.7372,210700.0
2008-09-17 10:00:00,62.58,62.83,62.46,62.83,207100.0,50.7372,50.9399,50.6399,50.9399,207100.0
2008-09-17 10:30:00,62.84,63.08,62.72,63.01,127500.0,50.948,51.1426,50.8507,51.0858,127500.0
2008-09-17 11:00:00,63.0,63.48,62.91,63.32,156200.0,51.0777,51.4669,51.0047,51.3371,156200.0
2008-09-17 11:30:00,63.32,63.38,63.03,63.06,140700.0,51.3371,51.3858,51.102,51.1263,140700.0
2008-09-17 12:00:00,63.06,63.09,62.52,62.55,166400.0,51.1263,51.1507,50.6885,50.7129,166400.0
2008-09-17 12:30:00,62.57,63.02,62.53,62.7,136100.0,50.7291,51.0939,50.6966,50.8345,136100.0
2008-09-17 13:00:00,62.71,62.78,62.42,62.46,172000.0,50.8426,50.8993,50.6075,50.6399,172000.0
2008-09-17 13:30:00,62.44,62.45,62.09,62.24,135500.0,50.6237,50.6318,50.3399,50.4615,135500.0
2008-09-17 14:00:00,62.24,62.37,61.79,62.37,196300.0,50.4615,50.5669,50.0967,50.5669,196300.0
2008-09-17 14:30:00,62.42,62.62,62.27,62.4,162600.0,50.6075,50.7696,50.4858,50.5912,162600.0
2008-09-17 15:00:00,62.37,62.62,62.3,62.51,190300.0,50.5669,50.7696,50.5102,50.6804,190300.0
2008-09-17 15:30:00,62.52,62.53,61.58,61.58,326800.0,50.6885,50.6966,49.9264,49.9264,326800.0
2008-09-18 09:30:00,62.26,62.26,61.12,61.84,286900.0,50.4777,50.4777,49.5535,50.1372,286900.0
2008-09-18 10:00:00,61.84,62.94,61.76,62.78,225700.0,50.1372,51.0291,50.0724,50.8993,225700.0
2008-09-18 10:30:00,62.78,62.8,62.19,62.5,179400.0,50.8993,50.9155,50.421,50.6723,179400.0
2008-09-18 11:00:00,62.48,62.55,62.12,62.48,185900.0,50.6561,50.7129,50.3642,50.6561,185900.0
2008-09-18 11:30:00,62.49,62.5,61.95,62.25,148300.0,50.6642,50.6723,50.2264,50.4696,148300.0
2008-09-18 12:00:00,62.25,62.52,62.06,62.5,124000.0,50.4696,50.6885,50.3156,50.6723,124000.0
2008-09-18 12:30:00,62.5,62.5,61.64,61.66,160100.0,50.6723,50.6723,49.9751,49.9913,160100.0
2008-09-18 13:00:00,61.62,62.29,61.62,61.96,173700.0,49.9589,50.5021,49.9589,50.2345,173700.0
2008-09-18 13:30:00,61.96,62.48,61.93,62.03,176600.0,50.2345,50.6561,50.2102,50.2913,176600.0
2008-09-18 14:00:00,62.03,62.2,61.77,62.14,192800.0,50.2913,50.4291,50.0805,50.3804,192800.0
2008-09-18 14:30:00,62.14,62.75,61.99,62.72,241100.0,50.3804,50.875,50.2588,50.8507,241100.0
2008-09-18 15:00:00,62.73,64.1,62.71,63.68,419300.0,50.8588,51.9695,50.8426,51.629,419300.0
2008-09-18 15:30:00,63.71,64.31,63.17,63.29,795200.0,51.6533,52.1398,51.2155,51.3128,795200.0
2008-09-19 09:30:00,63.8,65.4,61.31,65.3,659200.0,51.7263,53.0235,49.7075,52.9424,659200.0
2008-09-19 10:00:00,65.27,65.36,63.5,64.64,422900.0,52.9181,52.9911,51.4831,52.4073,422900.0
2008-09-19 10:30:00,64.64,64.7,64.2,64.3,198800.0,52.4073,52.456,52.0506,52.1317,198800.0
2008-09-19 11:00:00,64.32,64.96,64.31,64.35,234200.0,52.1479,52.6668,52.1398,52.1722,234200.0
2008-09-19 11:30:00,64.35,64.94,64.11,64.9,139400.0,52.1722,52.6506,51.9776,52.6181,139400.0
2008-09-19 12:00:00,64.93,64.99,64.7,64.8,125600.0,52.6425,52.6911,52.456,52.5371,125600.0
2008-09-19 12:30:00,64.79,64.82,64.04,64.23,181600.0,52.529,52.5533,51.9209,52.0749,181600.0
2008-09-19 13:00:00,64.23,64.25,63.99,64.22,86700.0,52.0749,52.0911,51.8803,52.0668,86700.0
2008-09-19 13:30:00,64.22,64.23,63.99,64.09,94500.0,52.0668,52.0749,51.8803,51.9614,94500.0
2008-09-19 14:00:00,64.11,64.2,63.79,64.14,133600.0,51.9776,52.0506,51.7182,52.002,133600.0
2008-09-19 14:30:00,64.15,64.25,64.02,64.08,97800.0,52.0101,52.0911,51.9047,51.9533,97800.0
2008-09-19 15:00:00,64.08,64.3,63.68,63.97,178300.0,51.9533,52.1317,51.629,51.8641,178300.0
2008-09-19 15:30:00,64.02,64.29,63.86,64.18,371700.0,51.9047,52.1236,51.775,52.0344,371700.0
2008-09-22 09:30:00,63.37,64.16,63.08,63.91,112900.0,51.3777,52.0182,51.1426,51.8155,112900.0
2008-09-22 10:00:00,63.98,64.4,63.98,64.25,83800.0,51.8722,52.2128,51.8722,52.0911,83800.0
2008-09-22 10:30:00,64.29,64.44,64.23,64.36,73600.0,52.1236,52.2452,52.0749,52.1803,73600.0
2008-09-22 11:00:00,64.36,64.38,64.03,64.34,67900.0,52.1803,52.1965,51.9128,52.1641,67900.0
2008-09-22 11:30:00,64.31,64.39,64.07,64.31,71200.0,52.1398,52.2047,51.9452,52.1398,71200.0
2008-09-22 12:00:00,64.33,64.33,64.05,64.25,79300.0,52.156,52.156,51.929,52.0911,79300.0
2008-09-22 12:30:00,64.26,64.45,64.2,64.38,51800.0,52.0993,52.2533,52.0506,52.1965,51800.0
2008-09-22 13:00:00,64.37,64.46,64.04,64.05,61200.0,52.1884,52.2614,51.9209,51.929,61200.0
2008-09-22 13:30:00,64.08,64.17,63.71,64.14,60200.0,51.9533,52.0263,51.6533,52.002,60200.0
2008-09-22 14:00:00,64.14,64.22,63.81,64.07,71900.0,52.002,52.0668,51.7344,51.9452,71900.0
2008-09-22 14:30:00,64.05,64.3,63.85,63.92,68700.0,51.929,52.1317,51.7668,51.8236,68700.0
2008-09-22 15:00:00,63.92,63.99,63.69,63.77,97200.0,51.8236,51.8803,51.6371,51.702,97200.0
2008-09-22 15:30:00,63.79,63.91,63.43,63.66,252800.0,51.7182,51.8155,51.4263,51.6128,252800.0
2008-09-23 09:30:00,63.86,64.93,63.86,64.69,199700.0,51.775,52.6425,51.775,52.4479,199700.0
2008-09-23 10:00:00,64.73,65.23,64.64,64.97,200000.0,52.4803,52.8857,52.4073,52.6749,200000.0
2008-09-23 10:30:00,64.98,65.0,64.78,64.84,165800.0,52.683,52.6992,52.5208,52.5695,165800.0
2008-09-23 11:00:00,64.83,65.36,64.77,65.27,145100.0,52.5614,52.9911,52.5127,52.9181,145100.0
2008-09-23 11:30:00,65.27,65.32,64.73,64.73,102300.0,52.9181,52.9587,52.4803,52.4803,102300.0
2008-09-23 12:00:00,64.74,65.0,64.64,64.76,73000.0,52.4884,52.6992,52.4073,52.5046,73000.0
2008-09-23 12:30:00,64.79,65.0,64.37,64.39,92200.0,52.529,52.6992,52.1884,52.2047,92200.0
2008-09-23 13:00:00,64.39,64.39,63.75,63.89,223200.0,52.2047,52.2047,51.6858,51.7993,223200.0
2008-09-23 13:30:00,63.88,63.89,63.39,63.52,115400.0,51.7912,51.7993,51.3939,51.4993,115400.0
2008-09-23 14:00:00,63.51,63.92,63.5,63.82,156500.0,51.4912,51.8236,51.4831,51.7425,156500.0
2008-09-23 14:30:00,63.81,64.1,63.74,64.05,188100.0,51.7344,51.9695,51.6777,51.929,188100.0
2008-09-23 15:00:00,64.05,64.49,64.04,64.26,137200.0,51.929,52.2857,51.9209,52.0993,137200.0
2008-09-23 15:30:00,64.25,64.3,63.41,63.68,322500.0,52.0911,52.1317,51.4101,51.629,322500.0
2008-09-24 09:30:00,63.74,64.0,63.55,63.77,111000.0,51.6777,51.8885,51.5236,51.702,111000.0
2008-09-24 10:00:00,63.75,63.85,63.48,63.82,86200.0,51.6858,51.7668,51.4669,51.7425,86200.0
2008-09-24 10:30:00,63.81,64.0,63.77,63.97,97500.0,51.7344,51.8885,51.702,51.8641,97500.0
2008-09-24 11:00:00,63.96,64.07,63.62,64.03,140000.0,51.856,51.9452,51.5804,51.9128,140000.0
2008-09-24 11:30:00,64.02,64.12,63.95,64.03,108400.0,51.9047,51.9857,51.8479,51.9128,108400.0
2008-09-24 12:00:00,64.03,64.11,63.86,64.0,138000.0,51.9128,51.9776,51.775,51.8885,138000.0
2008-09-24 12:30:00,64.0,64.14,63.99,64.02,45500.0,51.8885,52.002,51.8803,51.9047,45500.0
2008-09-24 13:00:00,64.02,64.47,63.98,64.32,81000.0,51.9047,52.2695,51.8722,52.1479,81000.0
2008-09-24 13:30:00,64.32,64.32,64.02,64.05,80100.0,52.1479,52.1479,51.9047,51.929,80100.0
2008-09-24 14:00:00,64.04,64.22,63.99,64.21,128600.0,51.9209,52.0668,51.8803,52.0587,128600.0
2008-09-24 14:30:00,64.25,64.52,64.01,64.03,84100.0,52.0911,52.31,51.8966,51.9128,84100.0
2008-09-24 15:00:00,64.02,64.37,63.95,64.14,142000.0,51.9047,52.1884,51.8479,52.002,142000.0
2008-09-24 15:30:00,64.14,64.3,63.9,64.09,260500.0,52.002,52.1317,51.8074,51.9614,260500.0
2008-09-25 09:30:00,64.28,65.12,63.0,65.06,159300.0,52.1155,52.7965,51.0777,52.7479,159300.0
2008-09-25 10:00:00,65.07,65.35,64.43,64.48,163400.0,52.756,52.983,52.2371,52.2776,163400.0
2008-09-25 10:30:00,64.46,64.66,64.3,64.64,101500.0,52.2614,52.4236,52.1317,52.4073,101500.0
2008-09-25 11:00:00,64.65,65.07,64.54,65.04,75300.0,52.4154,52.756,52.3263,52.7316,75300.0
2008-09-25 11:30:00,65.03,65.09,64.48,64.53,83200.0,52.7235,52.7722,52.2776,52.3182,83200.0
2008-09-25 12:00:00,64.53,64.59,64.33,64.4,67400.0,52.3182,52.3668,52.156,52.2128,67400.0
2008-09-25 12:30:00,64.38,64.6,64.37,64.51,68100.0,52.1965,52.3749,52.1884,52.3019,68100.0
2008-09-25 13:00:00,64.51,64.7,64.42,64.53,79100.0,52.3019,52.456,52.229,52.3182,79100.0
2008-09-25 13:30:00,64.52,64.77,64.41,64.75,100000.0,52.31,52.5127,52.2209,52.4965,100000.0
2008-09-25 14:00:00,64.77,64.78,64.29,64.35,79200.0,52.5127,52.5208,52.1236,52.1722,79200.0
2008-09-25 14:30:00,64.35,64.6,64.2,64.6,79200.0,52.1722,52.3749,52.0506,52.3749,79200.0
2008-09-25 15:00:00,64.61,64.73,64.51,64.54,121700.0,52.383,52.4803,52.3019,52.3263,121700.0
2008-09-25 15:30:00,64.53,64.58,64.11,64.47,275900.0,52.3182,52.3587,51.9776,52.2695,275900.0
2008-09-26 09:30:00,63.72,64.63,63.46,64.45,182000.0,51.6614,52.3992,51.4506,52.2533,182000.0
2008-09-26 10:00:00,64.48,64.72,64.2,64.24,151400.0,52.2776,52.4722,52.0506,52.083,151400.0
2008-09-26 10:30:00,64.26,64.37,64.13,64.13,104400.0,52.0993,52.1884,51.9939,51.9939,104400.0
2008-09-26 11:00:00,64.14,64.17,63.71,63.77,101400.0,52.002,52.0263,51.6533,51.702,101400.0
2008-09-26 11:30:00,63.79,63.94,63.48,63.76,103600.0,51.7182,51.8398,51.4669,51.6939,103600.0
2008-09-26 12:00:00,63.75,64.11,63.68,64.01,80300.0,51.6858,51.9776,51.629,51.8966,80300.0
2008-09-26 12:30:00,64.01,64.3,64.01,64.09,58500.0,51.8966,52.1317,51.8966,51.9614,58500.0
2008-09-26 13:00:00,64.1,64.5,64.1,64.48,81900.0,51.9695,52.2938,51.9695,52.2776,81900.0
2008-09-26 13:30:00,64.48,64.55,64.29,64.32,88600.0,52.2776,52.3344,52.1236,52.1479,88600.0
2008-09-26 14:00:00,64.29,64.42,64.21,64.36,56900.0,52.1236,52.229,52.0587,52.1803,56900.0
2008-09-26 14:30:00,64.36,64.4,64.27,64.29,59100.0,52.1803,52.2128,52.1074,52.1236,59100.0
2008-09-26 15:00:00,64.28,64.49,64.04,64.4,98900.0,52.1155,52.2857,51.9209,52.2128,98900.0
2008-09-26 15:30:00,64.38,64.49,64.26,64.34,239000.0,52.1965,52.2857,52.0993,52.1641,239000.0
2008-09-29 09:30:00,63.67,64.29,63.35,63.55,213700.0,51.6209,52.1236,51.3615,51.5236,213700.0
2008-09-29 10:00:00,63.55,63.72,62.98,63.39,225800.0,51.5236,51.6614,51.0615,51.3939,225800.0
2008-09-29 10:30:00,63.38,63.47,63.15,63.31,83900.0,51.3858,51.4588,51.1993,51.329,83900.0
2008-09-29 11:00:00,63.33,63.44,62.91,63.12,87600.0,51.3452,51.4344,51.0047,51.175,87600.0
2008-09-29 11:30:00,63.11,63.22,62.89,63.14,83400.0,51.1669,51.2561,50.9885,51.1912,83400.0
2008-09-29 12:00:00,63.13,63.25,62.83,62.87,75800.0,51.1831,51.2804,50.9399,50.9723,75800.0
2008-09-29 12:30:00,62.86,63.19,62.76,62.98,78100.0,50.9642,51.2317,50.8831,51.0615,78100.0
2008-09-29 13:00:00,62.96,63.13,62.57,63.05,82900.0,51.0453,51.1831,50.7291,51.1182,82900.0
2008-09-29 13:30:00,63.03,63.05,60.5,62.07,297800.0,51.102,51.1182,49.0508,50.3237,297800.0
2008-09-29 14:00:00,62.06,62.91,61.51,62.08,271300.0,50.3156,51.0047,49.8697,50.3318,271300.0
2008-09-29 14:30:00,62.08,62.26,61.78,61.89,178500.0,50.3318,50.4777,50.0886,50.1778,178500.0
2008-09-29 15:00:00,61.91,62.19,61.39,61.57,233200.0,50.194,50.421,49.7724,49.9183,233200.0
2008-09-29 15:30:00,61.58,62.09,61.19,61.38,418800.0,49.9264,50.3399,49.6102,49.7643,418800.0
2008-09-30 09:30:00,62.48,62.48,61.17,61.6,157400.0,50.6561,50.6561,49.594,49.9426,157400.0
2008-09-30 10:00:00,61.61,62.07,61.42,62.06,113400.0,49.9507,50.3237,49.7967,50.3156,113400.0
2008-09-30 10:30:00,62.03,62.29,61.95,62.14,129200.0,50.2913,50.5021,50.2264,50.3804,129200.0
2008-09-30 11:00:00,62.18,62.18,61.88,61.93,135000.0,50.4129,50.4129,50.1697,50.2102,135000.0
2008-09-30 11:30:00,61.95,62.14,61.89,61.97,119000.0,50.2264,50.3804,50.1778,50.2426,119000.0
2008-09-30 12:00:00,61.98,62.1,61.82,61.82,81100.0,50.2507,50.348,50.121,50.121,81100.0
2008-09-30 12:30:00,61.82,61.97,61.63,61.92,99100.0,50.121,50.2426,49.967,50.2021,99100.0
2008-09-30 13:00:00,61.92,62.2,61.75,62.19,130500.0,50.2021,50.4291,50.0643,50.421,130500.0
2008-09-30 13:30:00,62.18,62.2,61.8,61.8,133600.0,50.4129,50.4291,50.1048,50.1048,133600.0
2008-09-30 14:00:00,61.82,62.08,61.8,62.02,149000.0,50.121,50.3318,50.1048,50.2832,149000.0
2008-09-30 14:30:00,62.01,62.25,61.95,62.23,141300.0,50.275,50.4696,50.2264,50.4534,141300.0
2008-09-30 15:00:00,62.24,62.67,62.23,62.58,197200.0,50.4615,50.8101,50.4534,50.7372,197200.0
2008-09-30 15:30:00,62.6,62.64,62.28,62.35,466300.0,50.7534,50.7858,50.494,50.5507,466300.0
2008-10-01 09:30:00,62.11,63.04,61.58,63.0,148700.0,50.3561,51.1101,49.9264,51.0777,148700.0
2008-10-01 10:00:00,63.0,63.26,62.79,63.12,152000.0,51.0777,51.2885,50.9074,51.175,152000.0
2008-10-01 10:30:00,63.11,63.18,62.93,62.99,125200.0,51.1669,51.2236,51.0209,51.0696,125200.0
2008-10-01 11:00:00,62.99,63.22,62.89,63.2,72800.0,51.0696,51.2561,50.9885,51.2399,72800.0
2008-10-01 11:30:00,63.2,63.23,62.74,62.77,60200.0,51.2399,51.2642,50.8669,50.8912,60200.0
2008-10-01 12:00:00,62.77,62.94,62.63,62.67,85700.0,50.8912,51.0291,50.7777,50.8101,85700.0
2008-10-01 12:30:00,62.66,62.88,62.64,62.74,66800.0,50.802,50.9804,50.7858,50.8669,66800.0
2008-10-01 13:00:00,62.74,62.78,62.47,62.61,48900.0,50.8669,50.8993,50.648,50.7615,48900.0
2008-10-01 13:30:00,62.61,62.63,62.02,62.34,124500.0,50.7615,50.7777,50.2832,50.5426,124500.0
2008-10-01 14:00:00,62.34,62.62,62.2,62.6,79100.0,50.5426,50.7696,50.4291,50.7534,79100.0
2008-10-01 14:30:00,62.6,62.83,62.34,62.68,94400.0,50.7534,50.9399,50.5426,50.8183,94400.0
2008-10-01 15:00:00,62.66,62.81,62.5,62.75,85200.0,50.802,50.9237,50.6723,50.875,85200.0
2008-10-01 15:30:00,62.76,62.87,62.6,62.76,167400.0,50.8831,50.9723,50.7534,50.8831,167400.0
2008-10-02 09:30:00,62.68,62.99,62.07,62.47,125700.0,50.8183,51.0696,50.3237,50.648,125700.0
2008-10-02 10:00:00,62.45,62.71,62.25,62.54,75500.0,50.6318,50.8426,50.4696,50.7048,75500.0
2008-10-02 10:30:00,62.54,62.67,62.32,62.65,103300.0,50.7048,50.8101,50.5264,50.7939,103300.0
2008-10-02 11:00:00,62.63,62.66,62.12,62.21,132600.0,50.7777,50.802,50.3642,50.4372,132600.0
2008-10-02 11:30:00,62.2,62.22,61.7,61.78,96100.0,50.4291,50.4453,50.0237,50.0886,96100.0
2008-10-02 12:00:00,61.78,61.84,61.67,61.81,109200.0,50.0886,50.1372,49.9994,50.1129,109200.0
2008-10-02 12:30:00,61.8,61.92,61.73,61.9,122300.0,50.1048,50.2021,50.048,50.1859,122300.0
2008-10-02 13:00:00,61.88,61.89,61.68,61.74,113200.0,50.1697,50.1778,50.0075,50.0561,113200.0
2008-10-02 13:30:00,61.78,62.0,61.67,61.91,136300.0,50.0886,50.2669,49.9994,50.194,136300.0
2008-10-02 14:00:00,61.91,62.0,61.57,61.64,159300.0,50.194,50.2669,49.9183,49.9751,159300.0
2008-10-02 14:30:00,61.63,61.74,61.46,61.71,177800.0,49.967,50.0561,49.8291,50.0318,177800.0
2008-10-02 15:00:00,61.72,61.82,61.66,61.78,175100.0,50.0399,50.121,49.9913,50.0886,175100.0
2008-10-02 15:30:00,61.77,61.82,61.53,61.61,308800.0,50.0805,50.121,49.8859,49.9507,308800.0
2008-10-03 09:30:00,62.26,62.76,62.13,62.54,90600.0,50.4777,50.8831,50.3723,50.7048,90600.0
2008-10-03 10:00:00,62.54,62.85,62.33,62.48,95500.0,50.7048,50.9561,50.5345,50.6561,95500.0
2008-10-03 10:30:00,62.5,62.62,62.36,62.58,93400.0,50.6723,50.7696,50.5588,50.7372,93400.0
2008-10-03 11:00:00,62.58,62.92,62.58,62.74,59200.0,50.7372,51.0128,50.7372,50.8669,59200.0
2008-10-03 11:30:00,62.76,62.81,62.41,62.52,65800.0,50.8831,50.9237,50.5994,50.6885,65800.0
2008-10-03 12:00:00,62.53,62.65,62.02,62.18,99800.0,50.6966,50.7939,50.2832,50.4129,99800.0
2008-10-03 12:30:00,62.17,62.6,62.07,62.48,79100.0,50.4048,50.7534,50.3237,50.6561,79100.0
2008-10-03 13:00:00,62.51,62.92,62.3,62.53,138900.0,50.6804,51.0128,50.5102,50.6966,138900.0
2008-10-03 13:30:00,62.54,62.59,61.71,61.77,132400.0,50.7048,50.7453,50.0318,50.0805,132400.0
2008-10-03 14:00:00,61.82,61.82,61.46,61.6,208500.0,50.121,50.121,49.8291,49.9426,208500.0
2008-10-03 14:30:00,61.57,61.77,61.28,61.71,122000.0,49.9183,50.0805,49.6832,50.0318,122000.0
2008-10-03 15:00:00,61.72,61.81,61.45,61.46,146700.0,50.0399,50.1129,49.821,49.8291,146700.0
2008-10-03 15:30:00,61.46,61.48,60.7,60.96,329800.0,49.8291,49.8453,49.213,49.4238,329800.0
2008-10-06 09:30:00,59.79,59.99,59.0,59.08,371500.0,48.4752,48.6373,47.8347,47.8995,371500.0
2008-10-06 10:00:00,59.05,59.37,58.02,58.27,402000.0,47.8752,48.1347,47.0401,47.2428,402000.0
2008-10-06 10:30:00,58.27,58.29,55.76,56.85,459000.0,47.2428,47.259,45.2078,46.0915,459000.0
2008-10-06 11:00:00,56.83,57.74,56.34,57.45,359100.0,46.0753,46.8131,45.6781,46.578,359100.0
2008-10-06 11:30:00,57.48,57.5,57.02,57.25,172500.0,46.6023,46.6185,46.2294,46.4158,172500.0
2008-10-06 12:00:00,57.23,57.72,57.23,57.53,316600.0,46.3996,46.7969,46.3996,46.6429,316600.0
2008-10-06 12:30:00,57.53,57.75,57.5,57.67,106100.0,46.6429,46.8212,46.6185,46.7564,106100.0
2008-10-06 13:00:00,57.65,58.14,57.55,58.01,131600.0,46.7401,47.1374,46.6591,47.032,131600.0
2008-10-06 13:30:00,58.0,58.01,57.18,57.18,192100.0,47.0239,47.032,46.3591,46.3591,192100.0
2008-10-06 14:00:00,57.17,57.19,55.74,55.77,335000.0,46.351,46.3672,45.1916,45.2159,335000.0
2008-10-06 14:30:00,55.78,55.84,55.06,55.39,357200.0,45.224,45.2727,44.6403,44.9078,357200.0
2008-10-06 15:00:00,55.39,57.63,55.34,57.36,547200.0,44.9078,46.7239,44.8673,46.505,547200.0
2008-10-06 15:30:00,57.36,57.8,56.74,57.47,478900.0,46.505,46.8618,46.0024,46.5942,478900.0
2008-10-07 09:30:00,57.75,58.99,57.5,58.43,273600.0,46.8212,47.8266,46.6185,47.3725,273600.0
2008-10-07 10:00:00,58.48,59.0,58.25,58.97,197900.0,47.4131,47.8347,47.2266,47.8103,197900.0
2008-10-07 10:30:00,58.97,59.21,58.82,59.02,152800.0,47.8103,48.0049,47.6887,47.8509,152800.0
2008-10-07 11:00:00,59.05,59.06,58.24,58.47,86600.0,47.8752,47.8833,47.2185,47.405,86600.0
2008-10-07 11:30:00,58.45,59.09,58.45,58.92,79600.0,47.3888,47.9076,47.3888,47.7698,79600.0
2008-10-07 12:00:00,58.93,58.95,58.09,58.12,107200.0,47.7779,47.7941,47.0969,47.1212,107200.0
2008-10-07 12:30:00,58.27,58.36,57.74,57.89,129000.0,47.2428,47.3158,46.8131,46.9347,129000.0
2008-10-07 13:00:00,57.89,58.45,57.59,57.73,147000.0,46.9347,47.3888,46.6915,46.805,147000.0
2008-10-07 13:30:00,57.78,58.36,57.4,57.42,173900.0,46.8455,47.3158,46.5375,46.5537,173900.0
2008-10-07 14:00:00,57.42,58.16,57.06,58.1,389000.0,46.5537,47.1536,46.2618,47.105,389000.0
2008-10-07 14:30:00,58.08,58.2,57.81,58.05,228400.0,47.0888,47.1861,46.8699,47.0645,228400.0
2008-10-07 15:00:00,58.07,58.09,57.49,57.68,313400.0,47.0807,47.0969,46.6104,46.7645,313400.0
2008-10-07 15:30:00,57.69,57.9,56.95,57.06,470600.0,46.7726,46.9428,46.1726,46.2618,470600.0
2008-10-08 09:30:00,54.99,57.22,53.96,56.73,348400.0,44.5835,46.3915,43.7485,45.9943,348400.0
2008-10-08 10:00:00,56.8,57.36,56.2,56.27,210000.0,46.051,46.505,45.5646,45.6213,210000.0
2008-10-08 10:30:00,56.27,56.61,55.37,55.39,257600.0,45.6213,45.897,44.8916,44.9078,257600.0
2008-10-08 11:00:00,55.4,56.09,55.09,55.8,158300.0,44.9159,45.4754,44.6646,45.2402,158300.0
2008-10-08 11:30:00,55.8,56.16,55.27,56.12,225000.0,45.2402,45.5321,44.8105,45.4997,225000.0
2008-10-08 12:00:00,56.08,56.12,54.98,55.08,132400.0,45.4673,45.4997,44.5754,44.6565,132400.0
2008-10-08 12:30:00,55.06,55.6,54.94,55.36,111200.0,44.6403,45.0781,44.543,44.8835,111200.0
2008-10-08 13:00:00,55.37,56.23,55.36,56.01,183100.0,44.8916,45.5889,44.8835,45.4105,183100.0
2008-10-08 13:30:00,56.03,56.64,55.96,56.59,114900.0,45.4267,45.9213,45.37,45.8807,114900.0
2008-10-08 14:00:00,56.52,56.94,56.34,56.48,151400.0,45.824,46.1645,45.6781,45.7916,151400.0
2008-10-08 14:30:00,56.52,56.55,55.91,56.3,127100.0,45.824,45.8483,45.3294,45.6456,127100.0
2008-10-08 15:00:00,56.28,56.87,56.04,56.78,223100.0,45.6294,46.1078,45.4348,46.0348,223100.0
2008-10-08 15:30:00,56.78,56.99,55.36,55.4,404000.0,46.0348,46.205,44.8835,44.9159,404000.0
2008-10-09 09:30:00,55.65,56.14,54.8,55.66,180200.0,45.1186,45.5159,44.4295,45.1267,180200.0
2008-10-09 10:00:00,55.66,55.88,55.14,55.35,124100.0,45.1267,45.3051,44.7051,44.8754,124100.0
2008-10-09 10:30:00,55.37,55.67,54.78,54.81,148800.0,44.8916,45.1348,44.4133,44.4376,148800.0
2008-10-09 11:00:00,54.77,55.03,54.34,54.48,224800.0,44.4052,44.616,44.0565,44.17,224800.0
2008-10-09 11:30:00,54.46,54.96,54.3,54.66,168800.0,44.1538,44.5592,44.0241,44.316,168800.0
2008-10-09 12:00:00,54.63,54.65,54.31,54.34,140900.0,44.2917,44.3079,44.0322,44.0565,140900.0
2008-10-09 12:30:00,54.36,54.64,54.02,54.07,115200.0,44.0728,44.2998,43.7971,43.8376,115200.0
2008-10-09 13:00:00,54.07,54.41,53.86,54.16,143100.0,43.8376,44.1133,43.6674,43.9106,143100.0
2008-10-09 13:30:00,54.11,54.51,54.1,54.19,181700.0,43.8701,44.1944,43.862,43.9349,181700.0
2008-10-09 14:00:00,54.18,54.6,53.5,53.67,285200.0,43.9268,44.2673,43.3755,43.5133,285200.0
2008-10-09 14:30:00,53.66,53.78,53.18,53.23,188100.0,43.5052,43.6025,43.1161,43.1566,188100.0
2008-10-09 15:00:00,53.25,53.41,52.85,53.19,359000.0,43.1728,43.3025,42.8485,43.1242,359000.0
2008-10-09 15:30:00,53.18,53.44,52.0,52.01,678200.0,43.1161,43.3269,42.1594,42.1675,678200.0
2008-10-10 09:30:00,49.6,51.5,47.8,50.76,804300.0,40.2136,41.754,38.7542,41.154,804300.0
2008-10-10 10:00:00,50.73,55.0,50.35,52.78,719300.0,41.1297,44.5916,40.8216,42.7918,719300.0
2008-10-10 10:30:00,52.76,53.89,51.73,52.34,567800.0,42.7755,43.6917,41.9405,42.435,567800.0
2008-10-10 11:00:00,52.33,52.9,51.07,51.07,246900.0,42.4269,42.8891,41.4054,41.4054,246900.0
2008-10-10 11:30:00,51.04,51.27,50.45,50.9,260700.0,41.381,41.5675,40.9027,41.2675,260700.0
2008-10-10 12:00:00,50.93,51.16,50.47,50.63,195800.0,41.2919,41.4783,40.9189,41.0486,195800.0
2008-10-10 12:30:00,50.63,51.25,50.33,50.53,145000.0,41.0486,41.5513,40.8054,40.9676,145000.0
2008-10-10 13:00:00,50.52,50.69,50.01,50.61,158700.0,40.9595,41.0973,40.546,41.0324,158700.0
2008-10-10 13:30:00,50.61,50.63,49.0,49.53,213600.0,41.0324,41.0486,39.7271,40.1568,213600.0
2008-10-10 14:00:00,49.53,50.38,49.18,49.31,269500.0,40.1568,40.8459,39.873,39.9784,269500.0
2008-10-10 14:30:00,49.34,49.68,48.53,49.05,275800.0,40.0028,40.2784,39.346,39.7676,275800.0
2008-10-10 15:00:00,49.02,51.95,48.75,51.75,309900.0,39.7433,42.1188,39.5244,41.9567,309900.0
2008-10-10 15:30:00,51.77,52.87,50.62,51.53,633700.0,41.9729,42.8647,41.0405,41.7783,633700.0
2008-10-13 09:30:00,52.9,54.9,52.0,54.25,355000.0,42.8891,44.5106,42.1594,43.9836,355000.0
2008-10-13 10:00:00,54.3,54.65,53.93,54.64,191200.0,44.0241,44.3079,43.7241,44.2998,191200.0
2008-10-13 10:30:00,54.59,55.23,54.59,54.87,177600.0,44.2592,44.7781,44.2592,44.4862,177600.0
2008-10-13 11:00:00,54.87,55.1,54.75,55.1,206900.0,44.4862,44.6727,44.389,44.6727,206900.0
2008-10-13 11:30:00,55.1,55.44,55.03,55.22,257800.0,44.6727,44.9484,44.616,44.77,257800.0
2008-10-13 12:00:00,55.19,55.71,55.08,55.64,141000.0,44.7457,45.1673,44.6565,45.1105,141000.0
2008-10-13 12:30:00,55.63,55.75,55.59,55.65,82400.0,45.1024,45.1997,45.07,45.1186,82400.0
2008-10-13 13:00:00,55.63,55.75,55.45,55.47,57100.0,45.1024,45.1997,44.9565,44.9727,57100.0
2008-10-13 13:30:00,55.49,55.49,55.03,55.19,131400.0,44.9889,44.9889,44.616,44.7457,131400.0
2008-10-13 14:00:00,55.15,55.36,55.07,55.11,87000.0,44.7133,44.8835,44.6484,44.6808,87000.0
2008-10-13 14:30:00,55.12,55.75,55.01,55.6,150700.0,44.6889,45.1997,44.5997,45.0781,150700.0
2008-10-13 15:00:00,55.61,56.93,55.54,56.82,257800.0,45.0862,46.1564,45.0295,46.0672,257800.0
2008-10-13 15:30:00,56.81,58.51,56.72,58.33,441700.0,46.0591,47.4374,45.9861,47.2915,441700.0
2008-10-14 09:30:00,60.18,62.48,59.89,59.89,503800.0,48.7914,50.6561,48.5562,48.5562,503800.0
2008-10-14 10:00:00,59.92,60.97,59.86,60.53,355800.0,48.5806,49.4319,48.5319,49.0751,355800.0
2008-10-14 10:30:00,60.55,60.69,58.96,59.03,253200.0,49.0913,49.2049,47.8022,47.859,253200.0
2008-10-14 11:00:00,59.03,59.9,58.57,59.71,198100.0,47.859,48.5644,47.486,48.4103,198100.0
2008-10-14 11:30:00,59.66,59.81,58.9,59.28,182700.0,48.3698,48.4914,47.7536,48.0617,182700.0
2008-10-14 12:00:00,59.26,59.49,58.73,59.37,151400.0,48.0455,48.2319,47.6158,48.1347,151400.0
2008-10-14 12:30:00,59.37,59.54,59.31,59.35,118400.0,48.1347,48.2725,48.086,48.1184,118400.0
2008-10-14 13:00:00,59.34,59.72,59.22,59.51,125300.0,48.1103,48.4184,48.013,48.2482,125300.0
2008-10-14 13:30:00,59.55,59.71,59.0,59.23,129100.0,48.2806,48.4103,47.8347,48.0211,129100.0
2008-10-14 14:00:00,59.24,59.33,58.56,59.16,185700.0,48.0293,48.1022,47.4779,47.9644,185700.0
2008-10-14 14:30:00,59.16,59.32,58.0,58.42,230100.0,47.9644,48.0941,47.0239,47.3644,230100.0
2008-10-14 15:00:00,58.44,60.0,58.33,60.0,291100.0,47.3806,48.6454,47.2915,48.6454,291100.0
2008-10-14 15:30:00,60.0,60.36,59.53,59.79,419500.0,48.6454,48.9373,48.2644,48.4752,419500.0
2008-10-15 09:30:00,59.0,59.39,57.75,58.27,206000.0,47.8347,48.1509,46.8212,47.2428,206000.0
2008-10-15 10:00:00,58.23,58.7,58.04,58.4,138500.0,47.2104,47.5914,47.0563,47.3482,138500.0
2008-10-15 10:30:00,58.39,58.59,57.13,57.21,122600.0,47.3401,47.5023,46.3186,46.3834,122600.0
2008-10-15 11:00:00,57.21,57.88,57.09,57.79,187300.0,46.3834,46.9266,46.2861,46.8537,187300.0
2008-10-15 11:30:00,57.81,58.39,57.53,57.69,97900.0,46.8699,47.3401,46.6429,46.7726,97900.0
2008-10-15 12:00:00,57.7,57.71,57.0,57.17,82600.0,46.7807,46.7888,46.2132,46.351,82600.0
2008-10-15 12:30:00,57.16,57.18,56.78,56.81,153700.0,46.3429,46.3591,46.0348,46.0591,153700.0
2008-10-15 13:00:00,56.81,56.83,56.01,56.18,166500.0,46.0591,46.0753,45.4105,45.5483,166500.0
2008-10-15 13:30:00,56.19,56.22,55.01,55.01,240600.0,45.5564,45.5808,44.5997,44.5997,240600.0
2008-10-15 14:00:00,55.03,55.12,54.06,54.98,435900.0,44.616,44.6889,43.8295,44.5754,435900.0
2008-10-15 14:30:00,54.98,55.13,54.62,54.86,373400.0,44.5754,44.697,44.2836,44.4781,373400.0
2008-10-15 15:00:00,54.87,55.47,54.42,54.55,292600.0,44.4862,44.9727,44.1214,44.2268,292600.0
2008-10-15 15:30:00,54.55,55.11,53.29,53.32,738200.0,44.2268,44.6808,43.2052,43.2296,738200.0
2008-10-16 09:30:00,53.74,54.59,52.01,54.34,260100.0,43.5701,44.2592,42.1675,44.0565,260100.0
2008-10-16 10:00:00,54.34,54.57,52.73,52.83,197500.0,44.0565,44.243,42.7512,42.8323,197500.0
2008-10-16 10:30:00,52.85,53.07,51.76,51.82,144000.0,42.8485,43.0269,41.9648,42.0134,144000.0
2008-10-16 11:00:00,51.82,51.97,50.8,51.75,202400.0,42.0134,42.135,41.1865,41.9567,202400.0
2008-10-16 11:30:00,51.75,52.5,51.6,52.32,183900.0,41.9567,42.5647,41.8351,42.4188,183900.0
2008-10-16 12:00:00,52.32,53.91,51.92,53.5,193500.0,42.4188,43.7079,42.0945,43.3755,193500.0
2008-10-16 12:30:00,53.46,53.85,53.06,53.29,168800.0,43.3431,43.6593,43.0188,43.2052,168800.0
2008-10-16 13:00:00,53.24,53.75,52.99,53.35,153900.0,43.1647,43.5782,42.962,43.2539,153900.0
2008-10-16 13:30:00,53.37,54.02,52.82,53.76,214900.0,43.2701,43.7971,42.8242,43.5863,214900.0
2008-10-16 14:00:00,53.79,53.8,53.09,53.48,124100.0,43.6106,43.6187,43.0431,43.3593,124100.0
2008-10-16 14:30:00,53.5,54.1,53.25,53.9,220300.0,43.3755,43.862,43.1728,43.6998,220300.0
2008-10-16 15:00:00,53.93,55.04,53.81,54.91,382600.0,43.7241,44.6241,43.6268,44.5187,382600.0
2008-10-16 15:30:00,54.9,55.25,54.19,54.65,542700.0,44.5106,44.7943,43.9349,44.3079,542700.0
2008-10-17 09:30:00,52.93,53.7,50.81,53.01,902500.0,42.9134,43.5377,41.1946,42.9782,902500.0
2008-10-17 10:00:00,53.01,53.46,52.03,52.98,475200.0,42.9782,43.3431,42.1837,42.9539,475200.0
2008-10-17 10:30:00,53.0,53.04,52.3,52.48,296000.0,42.9701,43.0026,42.4026,42.5485,296000.0
2008-10-17 11:00:00,52.5,52.9,52.11,52.56,233700.0,42.5647,42.8891,42.2486,42.6134,233700.0
2008-10-17 11:30:00,52.54,53.0,52.28,52.73,149300.0,42.5972,42.9701,42.3864,42.7512,149300.0
2008-10-17 12:00:00,52.69,52.99,52.6,52.64,98700.0,42.7188,42.962,42.6458,42.6783,98700.0
2008-10-17 12:30:00,52.67,53.45,52.35,53.16,239700.0,42.7026,43.335,42.4431,43.0998,239700.0
2008-10-17 13:00:00,53.16,53.35,52.66,52.97,226900.0,43.0998,43.2539,42.6945,42.9458,226900.0
2008-10-17 13:30:00,52.99,53.89,52.96,53.34,230200.0,42.962,43.6917,42.9377,43.2458,230200.0
2008-10-17 14:00:00,53.34,53.65,51.9,51.95,277300.0,43.2458,43.4971,42.0783,42.1188,277300.0
2008-10-17 14:30:00,51.93,52.22,51.43,51.8,217700.0,42.1026,42.3377,41.6972,41.9972,217700.0
2008-10-17 15:00:00,51.82,52.07,50.9,51.35,473400.0,42.0134,42.2161,41.2675,41.6324,473400.0
2008-10-17 15:30:00,51.38,52.78,51.35,52.2,913600.0,41.6567,42.7918,41.6324,42.3215,913600.0
2008-10-20 09:30:00,52.79,52.98,51.69,52.74,233800.0,42.7999,42.9539,41.908,42.7593,233800.0
2008-10-20 10:00:00,52.72,53.34,52.6,52.65,177600.0,42.7431,43.2458,42.6458,42.6864,177600.0
2008-10-20 10:30:00,52.66,53.05,52.53,52.76,133300.0,42.6945,43.0107,42.5891,42.7755,133300.0
2008-10-20 11:00:00,52.76,52.76,52.2,52.46,128600.0,42.7755,42.7755,42.3215,42.5323,128600.0
2008-10-20 11:30:00,52.46,52.78,52.17,52.72,144300.0,42.5323,42.7918,42.2972,42.7431,144300.0
2008-10-20 12:00:00,52.73,53.12,52.63,52.82,104400.0,42.7512,43.0674,42.6701,42.8242,104400.0
2008-10-20 12:30:00,52.82,52.84,52.53,52.75,51500.0,42.8242,42.8404,42.5891,42.7674,51500.0
2008-10-20 13:00:00,52.75,53.02,52.56,52.96,61600.0,42.7674,42.9863,42.6134,42.9377,61600.0
2008-10-20 13:30:00,52.95,53.04,52.58,52.6,81700.0,42.9296,43.0026,42.6296,42.6458,81700.0
2008-10-20 14:00:00,52.62,52.98,52.24,52.39,154600.0,42.662,42.9539,42.354,42.4756,154600.0
2008-10-20 14:30:00,52.36,52.75,52.24,52.47,101700.0,42.4512,42.7674,42.354,42.5404,101700.0
2008-10-20 15:00:00,52.47,52.95,52.33,52.92,133800.0,42.5404,42.9296,42.4269,42.9053,133800.0
2008-10-20 15:30:00,52.92,53.58,52.7,53.53,281900.0,42.9053,43.4404,42.7269,43.3998,281900.0
2008-10-21 09:30:00,53.0,53.29,52.31,52.9,88900.0,42.9701,43.2052,42.4107,42.8891,88900.0
2008-10-21 10:00:00,52.9,53.2,52.79,53.05,159700.0,42.8891,43.1323,42.7999,43.0107,159700.0
2008-10-21 10:30:00,53.07,53.12,52.37,52.5,93900.0,43.0269,43.0674,42.4594,42.5647,93900.0
2008-10-21 11:00:00,52.53,52.63,52.42,52.52,61200.0,42.5891,42.6701,42.4999,42.581,61200.0
2008-10-21 11:30:00,52.5,52.69,51.81,51.86,83700.0,42.5647,42.7188,42.0053,42.0459,83700.0
2008-10-21 12:00:00,51.87,51.89,51.41,51.61,89600.0,42.054,42.0702,41.681,41.8432,89600.0
2008-10-21 12:30:00,51.61,51.83,51.48,51.48,82200.0,41.8432,42.0215,41.7378,41.7378,82200.0
2008-10-21 13:00:00,51.45,51.99,51.4,51.91,58200.0,41.7135,42.1513,41.6729,42.0864,58200.0
2008-10-21 13:30:00,51.91,51.97,51.73,51.77,56900.0,42.0864,42.135,41.9405,41.9729,56900.0
2008-10-21 14:00:00,51.78,52.34,51.78,52.32,92200.0,41.981,42.435,41.981,42.4188,92200.0
2008-10-21 14:30:00,52.34,52.64,52.2,52.33,84700.0,42.435,42.6783,42.3215,42.4269,84700.0
2008-10-21 15:00:00,52.33,52.64,51.93,51.94,130500.0,42.4269,42.6783,42.1026,42.1107,130500.0
2008-10-21 15:30:00,51.92,52.01,51.3,51.44,314900.0,42.0945,42.1675,41.5918,41.7053,314900.0
2008-10-22 09:30:00,50.94,50.94,49.5,49.61,311600.0,41.3,41.3,40.1325,40.2217,311600.0
2008-10-22 10:00:00,49.68,49.91,49.45,49.62,209300.0,40.2784,40.4649,40.0919,40.2298,209300.0
2008-10-22 10:30:00,49.62,50.22,49.54,50.11,220000.0,40.2298,40.7162,40.1649,40.627,220000.0
2008-10-22 11:00:00,50.1,50.5,49.98,50.38,199300.0,40.6189,40.9432,40.5216,40.8459,199300.0
2008-10-22 11:30:00,50.38,50.87,50.31,50.68,146700.0,40.8459,41.2432,40.7892,41.0892,146700.0
2008-10-22 12:00:00,50.7,50.97,50.54,50.71,103900.0,41.1054,41.3243,40.9757,41.1135,103900.0
2008-10-22 12:30:00,50.71,50.71,50.24,50.41,95200.0,41.1135,41.1135,40.7324,40.8703,95200.0
2008-10-22 13:00:00,50.4,50.41,50.12,50.25,99200.0,40.8622,40.8703,40.6351,40.7405,99200.0
2008-10-22 13:30:00,50.27,50.44,50.0,50.38,110800.0,40.7568,40.8946,40.5379,40.8459,110800.0
2008-10-22 14:00:00,50.35,50.39,50.03,50.28,126800.0,40.8216,40.8541,40.5622,40.7649,126800.0
2008-10-22 14:30:00,50.29,50.29,49.61,49.83,151100.0,40.773,40.773,40.2217,40.4,151100.0
2008-10-22 15:00:00,49.83,49.85,49.19,49.24,248400.0,40.4,40.4162,39.8811,39.9217,248400.0
2008-10-22 15:30:00,49.24,49.54,48.49,49.49,583200.0,39.9217,40.1649,39.3136,40.1244,583200.0
2008-10-23 09:30:00,48.01,49.58,47.8,48.26,292800.0,38.9244,40.1973,38.7542,39.1271,292800.0
2008-10-23 10:00:00,48.23,48.99,48.22,48.69,243100.0,39.1028,39.719,39.0947,39.4758,243100.0
2008-10-23 10:30:00,48.69,49.5,48.45,49.35,198600.0,39.4758,40.1325,39.2812,40.0109,198600.0
2008-10-23 11:00:00,49.3,49.42,48.6,48.73,138000.0,39.9703,40.0676,39.4028,39.5082,138000.0
2008-10-23 11:30:00,48.75,48.88,48.44,48.76,109200.0,39.5244,39.6298,39.2731,39.5325,109200.0
2008-10-23 12:00:00,48.76,48.78,48.02,48.09,183000.0,39.5325,39.5487,38.9326,38.9893,183000.0
2008-10-23 12:30:00,48.13,48.17,47.56,47.59,231300.0,39.0217,39.0542,38.5596,38.5839,231300.0
2008-10-23 13:00:00,47.61,47.65,47.05,47.05,277300.0,38.6001,38.6326,38.1461,38.1461,277300.0
2008-10-23 13:30:00,47.05,47.25,46.63,46.75,242600.0,38.1461,38.3083,37.8056,37.9029,242600.0
2008-10-23 14:00:00,46.71,46.71,45.92,46.25,348800.0,37.8705,37.8705,37.23,37.4975,348800.0
2008-10-23 14:30:00,46.22,46.94,46.06,46.49,301400.0,37.4732,38.0569,37.3435,37.6921,301400.0
2008-10-23 15:00:00,46.52,47.6,46.28,47.28,272900.0,37.7164,38.592,37.5218,38.3326,272900.0
2008-10-23 15:30:00,47.34,48.47,46.82,48.35,561100.0,38.3812,39.2974,37.9596,39.2001,561100.0
2008-10-24 09:30:00,46.1,47.42,45.37,46.2,226200.0,37.3759,38.4461,36.7841,37.457,226200.0
2008-10-24 10:00:00,46.28,46.83,45.89,46.02,203800.0,37.5218,37.9678,37.2056,37.311,203800.0
2008-10-24 10:30:00,46.0,46.83,45.79,46.7,174600.0,37.2948,37.9678,37.1246,37.8624,174600.0
2008-10-24 11:00:00,46.67,47.01,46.13,46.72,161400.0,37.838,38.1137,37.4002,37.8786,161400.0
2008-10-24 11:30:00,46.75,47.34,46.51,47.12,147600.0,37.9029,38.3812,37.7083,38.2029,147600.0
2008-10-24 12:00:00,47.11,47.45,46.82,46.82,135400.0,38.1948,38.4704,37.9596,37.9596,135400.0
2008-10-24 12:30:00,46.83,47.09,46.7,46.95,83900.0,37.9678,38.1786,37.8624,38.065,83900.0
2008-10-24 13:00:00,46.97,47.31,46.97,47.09,88500.0,38.0813,38.3569,38.0813,38.1786,88500.0
2008-10-24 13:30:00,47.08,47.08,46.41,46.65,94700.0,38.1704,38.1704,37.6272,37.8218,94700.0
2008-10-24 14:00:00,46.65,47.26,46.51,46.95,143600.0,37.8218,38.3164,37.7083,38.065,143600.0
2008-10-24 14:30:00,46.95,47.93,46.95,47.87,168600.0,38.065,38.8596,38.065,38.8109,168600.0
2008-10-24 15:00:00,47.85,48.2,47.52,48.0,288500.0,38.7947,39.0785,38.5272,38.9163,288500.0
2008-10-24 15:30:00,48.0,48.42,47.44,47.56,364600.0,38.9163,39.2569,38.4623,38.5596,364600.0
2008-10-27 09:30:00,46.93,47.86,45.87,47.71,250300.0,38.0488,38.8028,37.1894,38.6812,250300.0
2008-10-27 10:00:00,47.73,48.49,47.69,47.92,241100.0,38.6974,39.3136,38.665,38.8515,241100.0
2008-10-27 10:30:00,47.94,48.82,47.68,48.79,219500.0,38.8677,39.5812,38.6569,39.5568,219500.0
2008-10-27 11:00:00,48.77,49.34,48.59,48.9,301900.0,39.5406,40.0028,39.3947,39.646,301900.0
2008-10-27 11:30:00,48.93,48.93,48.32,48.73,195600.0,39.6703,39.6703,39.1758,39.5082,195600.0
2008-10-27 12:00:00,48.76,49.41,48.61,48.62,114900.0,39.5325,40.0595,39.4109,39.419,114900.0
2008-10-27 12:30:00,48.59,49.35,48.48,49.35,143300.0,39.3947,40.0109,39.3055,40.0109,143300.0
2008-10-27 13:00:00,49.32,49.32,48.76,49.15,125200.0,39.9865,39.9865,39.5325,39.8487,125200.0
2008-10-27 13:30:00,49.17,49.61,49.06,49.42,180500.0,39.8649,40.2217,39.7757,40.0676,180500.0
2008-10-27 14:00:00,49.42,49.56,48.96,48.98,192200.0,40.0676,40.1811,39.6947,39.7109,192200.0
2008-10-27 14:30:00,48.97,49.22,48.59,48.63,161200.0,39.7028,39.9055,39.3947,39.4271,161200.0
2008-10-27 15:00:00,48.6,49.13,48.44,49.08,300600.0,39.4028,39.8325,39.2731,39.792,300600.0
2008-10-27 15:30:00,49.09,49.23,47.98,48.0,576800.0,39.8001,39.9136,38.9001,38.9163,576800.0
2008-10-28 09:30:00,49.07,50.3,48.52,50.3,299000.0,39.7839,40.7811,39.3379,40.7811,299000.0
2008-10-28 10:00:00,50.3,50.3,49.29,49.44,262100.0,40.7811,40.7811,39.9622,40.0838,262100.0
2008-10-28 10:30:00,49.47,49.54,48.49,48.63,211000.0,40.1082,40.1649,39.3136,39.4271,211000.0
2008-10-28 11:00:00,48.66,48.79,48.3,48.63,221300.0,39.4514,39.5568,39.1596,39.4271,221300.0
2008-10-28 11:30:00,48.62,49.04,48.55,48.78,220500.0,39.419,39.7595,39.3623,39.5487,220500.0
2008-10-28 12:00:00,48.81,48.88,48.25,48.25,227000.0,39.5731,39.6298,39.119,39.119,227000.0
2008-10-28 12:30:00,48.26,48.75,48.25,48.57,166300.0,39.1271,39.5244,39.119,39.3785,166300.0
2008-10-28 13:00:00,48.54,48.89,48.49,48.75,124400.0,39.3542,39.6379,39.3136,39.5244,124400.0
2008-10-28 13:30:00,48.76,48.8,48.29,48.44,107000.0,39.5325,39.5649,39.1515,39.2731,107000.0
2008-10-28 14:00:00,48.45,49.13,48.43,49.08,183500.0,39.2812,39.8325,39.265,39.792,183500.0
2008-10-28 14:30:00,49.08,50.0,49.0,49.71,288300.0,39.792,40.5379,39.7271,40.3027,288300.0
2008-10-28 15:00:00,49.75,50.41,49.52,50.33,443700.0,40.3352,40.8703,40.1487,40.8054,443700.0
2008-10-28 15:30:00,50.34,51.59,49.85,51.46,509800.0,40.8135,41.827,40.4162,41.7216,509800.0
2008-10-29 09:30:00,51.42,51.57,49.98,50.76,203900.0,41.6891,41.8107,40.5216,41.154,203900.0
2008-10-29 10:00:00,50.72,51.46,50.55,51.23,85800.0,41.1216,41.7216,40.9838,41.5351,85800.0
2008-10-29 10:30:00,51.22,51.41,51.02,51.2,104700.0,41.527,41.681,41.3648,41.5108,104700.0
2008-10-29 11:00:00,51.2,51.65,51.0,51.63,153700.0,41.5108,41.8756,41.3486,41.8594,153700.0
2008-10-29 11:30:00,51.6,51.6,51.05,51.21,112600.0,41.8351,41.8351,41.3892,41.5189,112600.0
2008-10-29 12:00:00,51.17,51.39,51.0,51.33,48900.0,41.4864,41.6648,41.3486,41.6162,48900.0
2008-10-29 12:30:00,51.36,51.93,51.36,51.93,99900.0,41.6405,42.1026,41.6405,42.1026,99900.0
2008-10-29 13:00:00,51.92,51.93,51.44,51.49,51200.0,42.0945,42.1026,41.7053,41.7459,51200.0
2008-10-29 13:30:00,51.49,51.99,51.49,51.75,66200.0,41.7459,42.1513,41.7459,41.9567,66200.0
2008-10-29 14:00:00,51.77,52.05,51.16,51.32,127500.0,41.9729,42.1999,41.4783,41.6081,127500.0
2008-10-29 14:30:00,51.39,51.77,51.0,51.57,125500.0,41.6648,41.9729,41.3486,41.8107,125500.0
2008-10-29 15:00:00,51.6,52.9,51.17,52.58,192300.0,41.8351,42.8891,41.4864,42.6296,192300.0
2008-10-29 15:30:00,52.57,52.96,50.64,50.92,385500.0,42.6215,42.9377,41.0567,41.2838,385500.0
2008-10-30 09:30:00,51.56,52.96,51.56,52.46,127800.0,41.8026,42.9377,41.8026,42.5323,127800.0
2008-10-30 10:00:00,52.47,52.68,52.25,52.61,129000.0,42.5404,42.7107,42.3621,42.6539,129000.0
2008-10-30 10:30:00,52.61,52.61,51.75,52.0,106400.0,42.6539,42.6539,41.9567,42.1594,106400.0
2008-10-30 11:00:00,52.01,52.22,51.53,51.81,175700.0,42.1675,42.3377,41.7783,42.0053,175700.0
2008-10-30 11:30:00,51.84,51.97,50.76,51.13,172500.0,42.0296,42.135,41.154,41.454,172500.0
2008-10-30 12:00:00,51.13,52.03,51.04,51.83,102600.0,41.454,42.1837,41.381,42.0215,102600.0
2008-10-30 12:30:00,51.82,52.32,51.47,51.47,55500.0,42.0134,42.4188,41.7297,41.7297,55500.0
2008-10-30 13:00:00,51.49,52.02,51.44,51.7,58800.0,41.7459,42.1756,41.7053,41.9161,58800.0
2008-10-30 13:30:00,51.7,52.03,51.59,51.9,52800.0,41.9161,42.1837,41.827,42.0783,52800.0
2008-10-30 14:00:00,51.86,52.63,51.83,52.43,127900.0,42.0459,42.6701,42.0215,42.508,127900.0
2008-10-30 14:30:00,52.44,52.6,52.21,52.58,173800.0,42.5161,42.6458,42.3296,42.6296,173800.0
2008-10-30 15:00:00,52.57,52.87,51.7,52.2,164800.0,42.6215,42.8647,41.9161,42.3215,164800.0
2008-10-30 15:30:00,52.21,53.0,51.61,52.58,432400.0,42.3296,42.9701,41.8432,42.6296,432400.0
2008-10-31 09:30:00,52.48,53.21,52.48,53.2,126800.0,42.5485,43.1404,42.5485,43.1323,126800.0
2008-10-31 10:00:00,53.17,53.47,52.85,52.96,165400.0,43.108,43.3512,42.8485,42.9377,165400.0
2008-10-31 10:30:00,52.97,53.07,52.44,52.75,80400.0,42.9458,43.0269,42.5161,42.7674,80400.0
2008-10-31 11:00:00,52.75,53.33,52.74,53.17,89300.0,42.7674,43.2377,42.7593,43.108,89300.0
2008-10-31 11:30:00,53.17,53.32,52.9,53.15,106300.0,43.108,43.2296,42.8891,43.0917,106300.0
2008-10-31 12:00:00,53.14,53.33,52.82,53.3,88600.0,43.0836,43.2377,42.8242,43.2134,88600.0
2008-10-31 12:30:00,53.3,53.4,53.1,53.32,40200.0,43.2134,43.2944,43.0512,43.2296,40200.0
2008-10-31 13:00:00,53.32,54.07,53.21,53.92,91400.0,43.2296,43.8376,43.1404,43.716,91400.0
2008-10-31 13:30:00,53.95,54.22,53.79,53.88,87900.0,43.7403,43.9593,43.6106,43.6836,87900.0
2008-10-31 14:00:00,53.91,54.13,53.5,53.65,83800.0,43.7079,43.8863,43.3755,43.4971,83800.0
2008-10-31 14:30:00,53.68,54.04,53.53,53.98,88200.0,43.5214,43.8133,43.3998,43.7647,88200.0
2008-10-31 15:00:00,54.02,54.22,53.15,53.35,123200.0,43.7971,43.9593,43.0917,43.2539,123200.0
2008-10-31 15:30:00,53.34,53.62,52.78,53.53,362600.0,43.2458,43.4728,42.7918,43.3998,362600.0
2008-11-03 09:30:00,53.77,53.86,53.02,53.73,77400.0,43.5944,43.6674,42.9863,43.562,77400.0
2008-11-03 10:00:00,53.73,53.89,53.39,53.45,73200.0,43.562,43.6917,43.2863,43.335,73200.0
2008-11-03 10:30:00,53.42,53.9,53.36,53.62,52400.0,43.3106,43.6998,43.262,43.4728,52400.0
2008-11-03 11:00:00,53.69,53.86,53.6,53.86,46100.0,43.5296,43.6674,43.4566,43.6674,46100.0
2008-11-03 11:30:00,53.88,54.14,53.86,54.01,50400.0,43.6836,43.8944,43.6674,43.789,50400.0
2008-11-03 12:00:00,54.06,54.23,53.92,54.12,44700.0,43.8295,43.9674,43.716,43.8782,44700.0
2008-11-03 12:30:00,54.14,54.2,54.01,54.16,45100.0,43.8944,43.943,43.789,43.9106,45100.0
2008-11-03 13:00:00,54.14,54.18,54.06,54.12,55600.0,43.8944,43.9268,43.8295,43.8782,55600.0
2008-11-03 13:30:00,54.1,54.18,53.94,53.98,56800.0,43.862,43.9268,43.7322,43.7647,56800.0
2008-11-03 14:00:00,54.01,54.26,53.86,54.23,107700.0,43.789,43.9917,43.6674,43.9674,107700.0
2008-11-03 14:30:00,54.23,54.27,53.95,54.01,76900.0,43.9674,43.9998,43.7403,43.789,76900.0
2008-11-03 15:00:00,54.01,54.24,53.74,53.95,100600.0,43.789,43.9755,43.5701,43.7403,100600.0
2008-11-03 15:30:00,53.96,54.33,53.92,54.13,182700.0,43.7485,44.0484,43.716,43.8863,182700.0
2008-11-04 09:30:00,54.99,55.04,54.39,54.47,103600.0,44.5835,44.6241,44.0971,44.1619,103600.0
2008-11-04 10:00:00,54.45,55.19,54.44,55.17,97400.0,44.1457,44.7457,44.1376,44.7295,97400.0
2008-11-04 10:30:00,55.18,56.03,55.11,55.95,171600.0,44.7376,45.4267,44.6808,45.3619,171600.0
2008-11-04 11:00:00,55.94,56.07,55.8,55.95,149100.0,45.3538,45.4592,45.2402,45.3619,149100.0
2008-11-04 11:30:00,55.97,56.22,55.81,56.17,100500.0,45.3781,45.5808,45.2484,45.5402,100500.0
2008-11-04 12:00:00,56.14,56.16,55.28,55.29,77400.0,45.5159,45.5321,44.8187,44.8268,77400.0
2008-11-04 12:30:00,55.29,55.35,55.1,55.16,75500.0,44.8268,44.8754,44.6727,44.7214,75500.0
2008-11-04 13:00:00,55.16,55.47,55.16,55.28,59000.0,44.7214,44.9727,44.7214,44.8187,59000.0
2008-11-04 13:30:00,55.25,55.37,55.07,55.11,36200.0,44.7943,44.8916,44.6484,44.6808,36200.0
2008-11-04 14:00:00,55.11,55.11,54.64,54.92,77900.0,44.6808,44.6808,44.2998,44.5268,77900.0
2008-11-04 14:30:00,54.92,55.19,54.59,54.79,72500.0,44.5268,44.7457,44.2592,44.4214,72500.0
2008-11-04 15:00:00,54.82,54.98,54.45,54.82,95800.0,44.4457,44.5754,44.1457,44.4457,95800.0
2008-11-04 15:30:00,54.82,55.25,54.8,55.09,193600.0,44.4457,44.7943,44.4295,44.6646,193600.0
2008-11-05 09:30:00,54.55,55.28,54.33,55.12,107300.0,44.2268,44.8187,44.0484,44.6889,107300.0
2008-11-05 10:00:00,55.06,55.63,54.98,55.55,75700.0,44.6403,45.1024,44.5754,45.0376,75700.0
2008-11-05 10:30:00,55.55,55.66,55.04,55.08,71700.0,45.0376,45.1267,44.6241,44.6565,71700.0
2008-11-05 11:00:00,55.1,55.26,54.95,54.98,54900.0,44.6727,44.8024,44.5511,44.5754,54900.0
2008-11-05 11:30:00,54.95,54.95,54.5,54.59,60100.0,44.5511,44.5511,44.1863,44.2592,60100.0
2008-11-05 12:00:00,54.61,54.67,53.73,53.79,58100.0,44.2754,44.3241,43.562,43.6106,58100.0
2008-11-05 12:30:00,53.81,53.92,53.49,53.65,64300.0,43.6268,43.716,43.3674,43.4971,64300.0
2008-11-05 13:00:00,53.67,53.91,53.49,53.77,85500.0,43.5133,43.7079,43.3674,43.5944,85500.0
2008-11-05 13:30:00,53.79,53.87,53.49,53.59,65600.0,43.6106,43.6755,43.3674,43.4485,65600.0
2008-11-05 14:00:00,53.57,53.72,53.32,53.54,80800.0,43.4323,43.5539,43.2296,43.4079,80800.0
2008-11-05 14:30:00,53.54,53.95,53.5,53.66,91800.0,43.4079,43.7403,43.3755,43.5052,91800.0
2008-11-05 15:00:00,53.67,53.92,53.28,53.4,104600.0,43.5133,43.716,43.1971,43.2944,104600.0
2008-11-05 15:30:00,53.4,53.77,52.81,53.09,334500.0,43.2944,43.5944,42.8161,43.0431,334500.0
2008-11-06 09:30:00,52.9,52.95,52.26,52.67,174600.0,42.8891,42.9296,42.3702,42.7026,174600.0
2008-11-06 10:00:00,52.65,53.02,52.32,52.81,114700.0,42.6864,42.9863,42.4188,42.8161,114700.0
2008-11-06 10:30:00,52.83,53.0,51.83,52.05,208000.0,42.8323,42.9701,42.0215,42.1999,208000.0
2008-11-06 11:00:00,52.05,52.06,51.45,51.55,189400.0,42.1999,42.208,41.7135,41.7945,189400.0
2008-11-06 11:30:00,51.53,51.67,51.25,51.61,144500.0,41.7783,41.8918,41.5513,41.8432,144500.0
2008-11-06 12:00:00,51.59,51.73,51.34,51.45,160200.0,41.827,41.9405,41.6243,41.7135,160200.0
2008-11-06 12:30:00,51.45,51.89,51.41,51.68,145300.0,41.7135,42.0702,41.681,41.8999,145300.0
2008-11-06 13:00:00,51.69,51.71,51.0,51.34,231900.0,41.908,41.9243,41.3486,41.6243,231900.0
2008-11-06 13:30:00,51.36,51.58,51.25,51.53,154400.0,41.6405,41.8189,41.5513,41.7783,154400.0
2008-11-06 14:00:00,51.5,51.77,51.4,51.62,179800.0,41.754,41.9729,41.6729,41.8513,179800.0
2008-11-06 14:30:00,51.66,52.17,51.54,51.75,189000.0,41.8837,42.2972,41.7864,41.9567,189000.0
2008-11-06 15:00:00,51.74,51.83,51.22,51.29,214100.0,41.9486,42.0215,41.527,41.5837,214100.0
2008-11-06 15:30:00,51.25,51.52,50.95,51.23,542900.0,41.5513,41.7702,41.3081,41.5351,542900.0
2008-11-07 09:30:00,51.08,51.24,50.56,50.56,504200.0,41.4135,41.5432,40.9919,40.9919,504200.0
2008-11-07 10:00:00,50.59,50.82,50.57,50.7,379400.0,41.0162,41.2027,41.0,41.1054,379400.0
2008-11-07 10:30:00,50.69,50.89,50.6,50.74,257100.0,41.0973,41.2594,41.0243,41.1378,257100.0
2008-11-07 11:00:00,50.73,50.8,50.36,50.45,221900.0,41.1297,41.1865,40.8297,40.9027,221900.0
2008-11-07 11:30:00,50.41,50.74,50.36,50.65,202000.0,40.8703,41.1378,40.8297,41.0648,202000.0
2008-11-07 12:00:00,50.65,50.73,50.31,50.49,220500.0,41.0648,41.1297,40.7892,40.9351,220500.0
2008-11-07 12:30:00,50.5,50.55,50.37,50.51,218900.0,40.9432,40.9838,40.8378,40.9513,218900.0
2008-11-07 13:00:00,50.53,50.72,50.43,50.67,116400.0,40.9676,41.1216,40.8865,41.0811,116400.0
2008-11-07 13:30:00,50.69,50.75,50.44,50.73,197600.0,41.0973,41.1459,40.8946,41.1297,197600.0
2008-11-07 14:00:00,50.72,50.79,50.61,50.74,136000.0,41.1216,41.1784,41.0324,41.1378,136000.0
2008-11-07 14:30:00,50.72,50.9,50.4,50.4,231600.0,41.1216,41.2675,40.8622,40.8622,231600.0
2008-11-07 15:00:00,50.4,50.64,50.25,50.45,289700.0,40.8622,41.0567,40.7405,40.9027,289700.0
2008-11-07 15:30:00,50.48,50.94,50.39,50.81,375200.0,40.927,41.3,40.8541,41.1946,375200.0
2008-11-10 09:30:00,50.53,52.0,50.53,50.6,285100.0,40.9676,42.1594,40.9676,41.0243,285100.0
2008-11-10 10:00:00,50.63,51.3,50.53,51.21,156500.0,41.0486,41.5918,40.9676,41.5189,156500.0
2008-11-10 10:30:00,51.24,51.59,51.21,51.41,107700.0,41.5432,41.827,41.5189,41.681,107700.0
2008-11-10 11:00:00,51.41,51.65,51.12,51.51,97800.0,41.681,41.8756,41.4459,41.7621,97800.0
2008-11-10 11:30:00,51.56,51.78,51.05,51.12,92100.0,41.8026,41.981,41.3892,41.4459,92100.0
2008-11-10 12:00:00,51.12,51.12,50.81,50.84,69200.0,41.4459,41.4459,41.1946,41.2189,69200.0
2008-11-10 12:30:00,50.84,50.9,50.35,50.46,89800.0,41.2189,41.2675,40.8216,40.9108,89800.0
2008-11-10 13:00:00,50.45,50.47,50.11,50.26,133100.0,40.9027,40.9189,40.627,40.7487,133100.0
2008-11-10 13:30:00,50.28,50.45,50.12,50.37,134600.0,40.7649,40.9027,40.6351,40.8378,134600.0
2008-11-10 14:00:00,50.37,50.59,49.9,49.98,198800.0,40.8378,41.0162,40.4568,40.5216,198800.0
2008-11-10 14:30:00,49.98,50.1,49.8,49.86,152800.0,40.5216,40.6189,40.3757,40.4244,152800.0
2008-11-10 15:00:00,49.86,49.88,49.02,49.1,429300.0,40.4244,40.4406,39.7433,39.8082,429300.0
2008-11-10 15:30:00,49.1,49.55,49.09,49.55,599400.0,39.8082,40.173,39.8001,40.173,599400.0
2008-11-11 09:30:00,49.41,49.41,48.07,48.29,209700.0,40.0595,40.0595,38.9731,39.1515,209700.0
2008-11-11 10:00:00,48.29,48.74,48.19,48.55,222700.0,39.1515,39.5163,39.0704,39.3623,222700.0
2008-11-11 10:30:00,48.52,48.65,48.24,48.4,215300.0,39.3379,39.4433,39.1109,39.2406,215300.0
2008-11-11 11:00:00,48.4,48.66,48.38,48.58,168400.0,39.2406,39.4514,39.2244,39.3866,168400.0
2008-11-11 11:30:00,48.57,48.88,48.51,48.65,190800.0,39.3785,39.6298,39.3298,39.4433,190800.0
2008-11-11 12:00:00,48.62,48.69,48.47,48.48,120900.0,39.419,39.4758,39.2974,39.3055,120900.0
2008-11-11 12:30:00,48.49,48.64,48.45,48.64,162200.0,39.3136,39.4352,39.2812,39.4352,162200.0
2008-11-11 13:00:00,48.63,48.73,48.46,48.49,176500.0,39.4271,39.5082,39.2893,39.3136,176500.0
2008-11-11 13:30:00,48.49,49.0,48.4,48.98,191100.0,39.3136,39.7271,39.2406,39.7109,191100.0
2008-11-11 14:00:00,49.0,49.77,48.84,49.71,273300.0,39.7271,40.3514,39.5974,40.3027,273300.0
2008-11-11 14:30:00,49.73,50.08,48.94,48.94,267900.0,40.319,40.6027,39.6785,39.6785,267900.0
2008-11-11 15:00:00,48.95,49.51,48.95,49.42,221900.0,39.6866,40.1406,39.6866,40.0676,221900.0
2008-11-11 15:30:00,49.41,49.41,48.71,49.1,337200.0,40.0595,40.0595,39.492,39.8082,337200.0
2008-11-12 09:30:00,48.33,49.0,47.91,48.23,155500.0,39.1839,39.7271,38.8434,39.1028,155500.0
2008-11-12 10:00:00,48.25,48.38,47.77,48.09,197000.0,39.119,39.2244,38.7299,38.9893,197000.0
2008-11-12 10:30:00,48.06,48.11,47.45,48.09,135700.0,38.965,39.0055,38.4704,38.9893,135700.0
2008-11-12 11:00:00,48.11,48.45,47.73,48.37,123700.0,39.0055,39.2812,38.6974,39.2163,123700.0
2008-11-12 11:30:00,48.41,48.67,48.23,48.48,99300.0,39.2488,39.4595,39.1028,39.3055,99300.0
2008-11-12 12:00:00,48.51,48.57,48.17,48.25,72100.0,39.3298,39.3785,39.0542,39.119,72100.0
2008-11-12 12:30:00,48.26,48.54,48.23,48.54,61900.0,39.1271,39.3542,39.1028,39.3542,61900.0
2008-11-12 13:00:00,48.52,48.59,48.23,48.57,103800.0,39.3379,39.3947,39.1028,39.3785,103800.0
2008-11-12 13:30:00,48.56,48.74,48.29,48.39,88000.0,39.3704,39.5163,39.1515,39.2325,88000.0
2008-11-12 14:00:00,48.41,48.84,48.2,48.75,126200.0,39.2488,39.5974,39.0785,39.5244,126200.0
2008-11-12 14:30:00,48.73,48.88,48.22,48.27,146000.0,39.5082,39.6298,39.0947,39.1352,146000.0
2008-11-12 15:00:00,48.27,48.38,47.91,48.2,183800.0,39.1352,39.2244,38.8434,39.0785,183800.0
2008-11-12 15:30:00,48.2,48.44,47.82,47.98,350200.0,39.0785,39.2731,38.7704,38.9001,350200.0
2008-11-13 09:30:00,48.14,48.14,45.56,45.62,830000.0,39.0298,39.0298,36.9381,36.9867,830000.0
2008-11-13 10:00:00,45.62,46.15,44.93,45.79,995400.0,36.9867,37.4164,36.4273,37.1246,995400.0
2008-11-13 10:30:00,45.79,45.84,44.73,45.38,602300.0,37.1246,37.1651,36.2652,36.7922,602300.0
2008-11-13 11:00:00,45.38,45.65,44.82,45.0,299600.0,36.7922,37.0111,36.3381,36.4841,299600.0
2008-11-13 11:30:00,45.04,45.23,44.92,45.06,204600.0,36.5165,36.6705,36.4192,36.5327,204600.0
2008-11-13 12:00:00,45.08,45.22,44.92,45.0,150000.0,36.5489,36.6624,36.4192,36.4841,150000.0
2008-11-13 12:30:00,45.01,45.08,43.69,43.69,202700.0,36.4922,36.5489,35.422,35.422,202700.0
2008-11-13 13:00:00,43.68,45.03,43.6,45.03,426900.0,35.4139,36.5084,35.349,36.5084,426900.0
2008-11-13 13:30:00,45.05,45.96,44.95,45.29,429000.0,36.5246,37.2624,36.4435,36.7192,429000.0
2008-11-13 14:00:00,45.27,46.11,45.0,45.96,314200.0,36.703,37.384,36.4841,37.2624,314200.0
2008-11-13 14:30:00,45.9,46.56,45.87,46.12,401900.0,37.2138,37.7489,37.1894,37.3921,401900.0
2008-11-13 15:00:00,46.14,46.98,45.65,46.97,411900.0,37.4083,38.0894,37.0111,38.0813,411900.0
2008-11-13 15:30:00,46.97,47.65,46.41,47.63,831500.0,38.0813,38.6326,37.6272,38.6164,831500.0
2008-11-14 09:30:00,47.25,47.73,46.25,47.62,353100.0,38.3083,38.6974,37.4975,38.6083,353100.0
2008-11-14 10:00:00,47.68,47.68,46.76,47.2,171000.0,38.6569,38.6569,37.911,38.2677,171000.0
2008-11-14 10:30:00,47.2,47.21,46.5,46.52,167600.0,38.2677,38.2758,37.7002,37.7164,167600.0
2008-11-14 11:00:00,46.5,46.56,46.31,46.4,174500.0,37.7002,37.7489,37.5462,37.6191,174500.0
2008-11-14 11:30:00,46.42,46.63,46.21,46.23,112000.0,37.6353,37.8056,37.4651,37.4813,112000.0
2008-11-14 12:00:00,46.21,46.21,45.71,45.98,113500.0,37.4651,37.4651,37.0597,37.2786,113500.0
2008-11-14 12:30:00,45.97,46.17,45.71,45.73,122500.0,37.2705,37.4327,37.0597,37.0759,122500.0
2008-11-14 13:00:00,45.72,46.04,45.56,45.95,187700.0,37.0678,37.3273,36.9381,37.2543,187700.0
2008-11-14 13:30:00,45.97,46.04,45.49,45.49,180900.0,37.2705,37.3273,36.8813,36.8813,180900.0
2008-11-14 14:00:00,45.52,46.4,45.52,45.88,390600.0,36.9057,37.6191,36.9057,37.1975,390600.0
2008-11-14 14:30:00,45.93,46.61,45.66,46.42,272400.0,37.2381,37.7894,37.0192,37.6353,272400.0
2008-11-14 15:00:00,46.45,46.69,46.01,46.07,236500.0,37.6597,37.8543,37.3029,37.3516,236500.0
2008-11-14 15:30:00,46.06,46.13,44.51,44.6,644800.0,37.3435,37.4002,36.0868,36.1598,644800.0
2008-11-17 09:30:00,44.4,44.5,43.56,44.33,259200.0,35.9976,36.0787,35.3166,35.9409,259200.0
2008-11-17 10:00:00,44.35,44.37,43.6,43.75,201300.0,35.9571,35.9733,35.349,35.4706,201300.0
2008-11-17 10:30:00,43.73,43.74,43.29,43.45,241800.0,35.4544,35.4625,35.0977,35.2274,241800.0
2008-11-17 11:00:00,43.47,43.94,43.45,43.87,137500.0,35.2436,35.6247,35.2274,35.5679,137500.0
2008-11-17 11:30:00,43.89,44.25,43.62,44.16,193600.0,35.5841,35.876,35.3652,35.803,193600.0
2008-11-17 12:00:00,44.16,44.26,43.92,44.1,207900.0,35.803,35.8841,35.6085,35.7544,207900.0
2008-11-17 12:30:00,44.12,44.37,43.91,44.11,172900.0,35.7706,35.9733,35.6003,35.7625,172900.0
2008-11-17 13:00:00,44.09,44.23,43.82,44.2,187700.0,35.7463,35.8598,35.5274,35.8355,187700.0
2008-11-17 13:30:00,44.2,44.26,43.93,44.19,173600.0,35.8355,35.8841,35.6166,35.8274,173600.0
2008-11-17 14:00:00,44.16,44.57,43.85,44.03,167100.0,35.803,36.1354,35.5517,35.6976,167100.0
2008-11-17 14:30:00,44.02,44.57,43.95,44.01,200900.0,35.6895,36.1354,35.6328,35.6814,200900.0
2008-11-17 15:00:00,44.01,44.56,43.93,44.38,255600.0,35.6814,36.1273,35.6166,35.9814,255600.0
2008-11-17 15:30:00,44.39,44.51,43.55,43.6,426700.0,35.9895,36.0868,35.3085,35.349,426700.0
2008-11-18 09:30:00,43.5,43.5,42.01,42.73,555200.0,35.2679,35.2679,34.0599,34.6437,555200.0
2008-11-18 10:00:00,42.7,43.48,42.4,43.43,397900.0,34.6193,35.2517,34.3761,35.2112,397900.0
2008-11-18 10:30:00,43.43,43.44,42.64,42.77,234000.0,35.2112,35.2193,34.5707,34.6761,234000.0
2008-11-18 11:00:00,42.77,42.8,42.44,42.59,144300.0,34.6761,34.7004,34.4085,34.5301,144300.0
2008-11-18 11:30:00,42.61,42.87,42.59,42.68,254100.0,34.5464,34.7572,34.5301,34.6031,254100.0
2008-11-18 12:00:00,42.68,42.74,42.15,42.25,127500.0,34.6031,34.6518,34.1734,34.2545,127500.0
2008-11-18 12:30:00,42.25,42.34,41.96,42.19,159200.0,34.2545,34.3275,34.0194,34.2058,159200.0
2008-11-18 13:00:00,42.18,42.18,41.78,42.05,151700.0,34.1977,34.1977,33.8734,34.0923,151700.0
2008-11-18 13:30:00,42.03,42.04,41.64,41.86,222800.0,34.0761,34.0842,33.7599,33.9383,222800.0
2008-11-18 14:00:00,41.87,41.87,41.29,41.35,396500.0,33.9464,33.9464,33.4762,33.5248,396500.0
2008-11-18 14:30:00,41.35,41.45,40.75,40.76,310000.0,33.5248,33.6059,33.0384,33.0465,310000.0
2008-11-18 15:00:00,40.78,41.22,40.62,40.96,641400.0,33.0627,33.4194,32.933,33.2086,641400.0
2008-11-18 15:30:00,40.96,41.25,40.6,40.81,1221400.0,33.2086,33.4437,32.9167,33.087,1221400.0
2008-11-19 09:30:00,40.91,42.11,40.84,41.0,545800.0,33.1681,34.141,33.1113,33.241,545800.0
2008-11-19 10:00:00,41.0,41.12,40.83,40.88,600800.0,33.241,33.3383,33.1032,33.1438,600800.0
2008-11-19 10:30:00,40.95,41.03,40.0,40.03,522700.0,33.2005,33.2654,32.4303,32.4546,522700.0
2008-11-19 11:00:00,40.03,40.08,39.62,39.65,545100.0,32.4546,32.4951,32.1222,32.1465,545100.0
2008-11-19 11:30:00,39.67,39.94,39.4,39.44,420300.0,32.1627,32.3816,31.9438,31.9763,420300.0
2008-11-19 12:00:00,39.46,39.68,39.25,39.31,286400.0,31.9925,32.1708,31.8222,31.8709,286400.0
2008-11-19 12:30:00,39.31,39.84,39.21,39.84,298100.0,31.8709,32.3006,31.7898,32.3006,298100.0
2008-11-19 13:00:00,39.83,40.08,39.78,39.92,338400.0,32.2925,32.4951,32.2519,32.3654,338400.0
2008-11-19 13:30:00,39.93,40.05,39.54,39.95,282900.0,32.3735,32.4708,32.0573,32.3897,282900.0
2008-11-19 14:00:00,39.96,40.05,39.64,39.71,323200.0,32.3979,32.4708,32.1384,32.1952,323200.0
2008-11-19 14:30:00,39.71,40.18,39.32,40.0,613500.0,32.1952,32.5762,31.879,32.4303,613500.0
2008-11-19 15:00:00,40.01,40.12,39.17,39.33,640400.0,32.4384,32.5276,31.7574,31.8871,640400.0
2008-11-19 15:30:00,39.29,39.56,38.83,38.91,694800.0,31.8546,32.0736,31.4817,31.5466,694800.0
2008-11-20 09:30:00,38.64,38.77,36.75,37.29,638700.0,31.3277,31.4331,29.7953,30.2331,638700.0
2008-11-20 10:00:00,37.33,37.55,36.81,37.3,629700.0,30.2656,30.4439,29.844,30.2412,629700.0
2008-11-20 10:30:00,37.3,38.32,37.29,38.32,495300.0,30.2412,31.0682,30.2331,31.0682,495300.0
2008-11-20 11:00:00,38.29,39.09,38.29,38.8,315100.0,31.0439,31.6925,31.0439,31.4574,315100.0
2008-11-20 11:30:00,38.8,38.91,38.64,38.8,280300.0,31.4574,31.5466,31.3277,31.4574,280300.0
2008-11-20 12:00:00,38.8,39.05,38.56,39.02,413600.0,31.4574,31.6601,31.2628,31.6357,413600.0
2008-11-20 12:30:00,39.03,39.45,38.76,38.81,244100.0,31.6439,31.9844,31.4249,31.4655,244100.0
2008-11-20 13:00:00,38.81,38.82,38.1,38.16,184700.0,31.4655,31.4736,30.8898,30.9385,184700.0
2008-11-20 13:30:00,38.14,38.73,38.05,38.66,169900.0,30.9223,31.4006,30.8493,31.3439,169900.0
2008-11-20 14:00:00,38.64,38.76,38.05,38.05,201700.0,31.3277,31.4249,30.8493,30.8493,201700.0
2008-11-20 14:30:00,38.05,38.15,37.58,37.75,235600.0,30.8493,30.9304,30.4683,30.6061,235600.0
2008-11-20 15:00:00,37.75,37.95,37.38,37.49,239400.0,30.6061,30.7682,30.3061,30.3953,239400.0
2008-11-20 15:30:00,37.48,37.61,36.19,36.49,796000.0,30.3872,30.4926,29.3413,29.5845,796000.0
2008-11-21 09:30:00,36.08,37.0,35.38,36.1,590900.0,29.2521,29.998,28.6846,29.2683,590900.0
2008-11-21 10:00:00,36.06,36.53,35.8,35.9,381700.0,29.2359,29.617,29.0251,29.1062,381700.0
2008-11-21 10:30:00,35.87,36.25,35.73,35.99,303400.0,29.0819,29.3899,28.9684,29.1791,303400.0
2008-11-21 11:00:00,36.0,36.6,35.9,36.5,316100.0,29.1873,29.6737,29.1062,29.5926,316100.0
2008-11-21 11:30:00,36.49,36.88,36.13,36.21,396400.0,29.5845,29.9007,29.2927,29.3575,396400.0
2008-11-21 12:00:00,36.2,36.61,36.1,36.53,242800.0,29.3494,29.6818,29.2683,29.617,242800.0
2008-11-21 12:30:00,36.55,36.79,36.41,36.45,308600.0,29.6332,29.8278,29.5197,29.5521,308600.0
2008-11-21 13:00:00,36.45,36.51,36.04,36.09,280800.0,29.5521,29.6007,29.2197,29.2602,280800.0
2008-11-21 13:30:00,36.09,36.48,35.68,35.69,221500.0,29.2602,29.5764,28.9278,28.9359,221500.0
2008-11-21 14:00:00,35.7,36.26,35.6,35.96,281900.0,28.944,29.3981,28.863,29.1548,281900.0
2008-11-21 14:30:00,35.96,36.2,35.6,35.86,209800.0,29.1548,29.3494,28.863,29.0738,209800.0
2008-11-21 15:00:00,35.86,36.99,35.83,36.79,540800.0,29.0738,29.9899,29.0494,29.8278,540800.0
2008-11-21 15:30:00,36.79,37.75,36.1,37.29,899700.0,29.8278,30.6061,29.2683,30.2331,899700.0
2008-11-24 09:30:00,37.93,38.9,37.48,38.07,409300.0,30.752,31.5385,30.3872,30.8655,409300.0
2008-11-24 10:00:00,38.1,38.75,38.08,38.71,206900.0,30.8898,31.4168,30.8736,31.3844,206900.0
2008-11-24 10:30:00,38.71,39.07,38.63,38.91,328100.0,31.3844,31.6763,31.3195,31.5466,328100.0
2008-11-24 11:00:00,38.91,38.93,38.53,38.9,197400.0,31.5466,31.5628,31.2385,31.5385,197400.0
2008-11-24 11:30:00,38.9,39.0,38.67,38.71,185600.0,31.5385,31.6195,31.352,31.3844,185600.0
2008-11-24 12:00:00,38.74,38.86,37.79,37.99,159600.0,31.4087,31.506,30.6385,30.8007,159600.0
2008-11-24 12:30:00,38.02,38.5,38.02,38.17,185300.0,30.825,31.2141,30.825,30.9466,185300.0
2008-11-24 13:00:00,38.2,38.56,38.11,38.56,131800.0,30.9709,31.2628,30.898,31.2628,131800.0
2008-11-24 13:30:00,38.54,38.75,38.21,38.72,133500.0,31.2466,31.4168,30.979,31.3925,133500.0
2008-11-24 14:00:00,38.7,38.79,38.14,38.66,110300.0,31.3763,31.4493,30.9223,31.3439,110300.0
2008-11-24 14:30:00,38.68,38.93,38.68,38.91,213800.0,31.3601,31.5628,31.3601,31.5466,213800.0
2008-11-24 15:00:00,38.91,39.22,38.83,39.08,356700.0,31.5466,31.7979,31.4817,31.6844,356700.0
2008-11-24 15:30:00,39.06,39.5,38.49,38.74,645400.0,31.6682,32.0249,31.206,31.4087,645400.0
2008-11-25 09:30:00,39.61,40.39,38.6,38.8,425700.0,32.1141,32.7465,31.2952,31.4574,425700.0
2008-11-25 10:00:00,38.8,39.13,38.26,38.82,265400.0,31.4574,31.7249,31.0196,31.4736,265400.0
2008-11-25 10:30:00,38.83,38.87,37.77,37.92,247100.0,31.4817,31.5141,30.6223,30.7439,247100.0
2008-11-25 11:00:00,37.92,38.04,37.14,37.93,306400.0,30.7439,30.8412,30.1115,30.752,306400.0
2008-11-25 11:30:00,37.93,38.19,37.9,38.09,158700.0,30.752,30.9628,30.7277,30.8817,158700.0
2008-11-25 12:00:00,38.09,38.1,37.75,37.87,186800.0,30.8817,30.8898,30.6061,30.7034,186800.0
2008-11-25 12:30:00,37.86,37.88,37.13,37.19,222500.0,30.6953,30.7115,30.1034,30.1521,222500.0
2008-11-25 13:00:00,37.18,37.63,37.02,37.56,198600.0,30.1439,30.5088,30.0142,30.452,198600.0
2008-11-25 13:30:00,37.57,37.73,37.12,37.12,133500.0,30.4601,30.5899,30.0953,30.0953,133500.0
2008-11-25 14:00:00,37.12,37.34,36.86,36.88,229700.0,30.0953,30.2737,29.8845,29.9007,229700.0
2008-11-25 14:30:00,36.86,37.63,36.78,37.6,255600.0,29.8845,30.5088,29.8196,30.4845,255600.0
2008-11-25 15:00:00,37.59,37.92,37.3,37.38,315500.0,30.4764,30.7439,30.2412,30.3061,315500.0
2008-11-25 15:30:00,37.38,37.72,37.24,37.6,769200.0,30.3061,30.5818,30.1926,30.4845,769200.0
2008-11-26 09:30:00,36.99,37.96,36.99,37.82,209600.0,29.9899,30.7763,29.9899,30.6628,209600.0
2008-11-26 10:00:00,37.82,37.94,37.48,37.65,139900.0,30.6628,30.7601,30.3872,30.525,139900.0
2008-11-26 10:30:00,37.66,38.2,37.61,38.16,123400.0,30.5331,30.9709,30.4926,30.9385,123400.0
2008-11-26 11:00:00,38.12,38.17,37.77,38.06,99500.0,30.9061,30.9466,30.6223,30.8574,99500.0
2008-11-26 11:30:00,38.06,38.17,37.93,38.07,184700.0,30.8574,30.9466,30.752,30.8655,184700.0
2008-11-26 12:00:00,38.06,38.15,38.05,38.12,107100.0,30.8574,30.9304,30.8493,30.9061,107100.0
2008-11-26 12:30:00,38.12,38.23,37.83,37.95,115400.0,30.9061,30.9952,30.6709,30.7682,115400.0
2008-11-26 13:00:00,37.96,38.28,37.83,37.98,111800.0,30.7763,31.0358,30.6709,30.7926,111800.0
2008-11-26 13:30:00,37.96,38.0,37.69,37.8,104800.0,30.7763,30.8088,30.5574,30.6466,104800.0
2008-11-26 14:00:00,37.79,38.08,37.66,38.07,166900.0,30.6385,30.8736,30.5331,30.8655,166900.0
2008-11-26 14:30:00,38.07,38.32,38.05,38.19,160500.0,30.8655,31.0682,30.8493,30.9628,160500.0
2008-11-26 15:00:00,38.21,38.6,38.21,38.48,180600.0,30.979,31.2952,30.979,31.1979,180600.0
2008-11-26 15:30:00,38.48,38.56,38.25,38.45,212200.0,31.1979,31.2628,31.0115,31.1736,212200.0
2008-11-28 09:30:00,38.45,40.55,38.43,38.45,105900.0,31.1736,32.8762,31.1574,31.1736,105900.0
2008-11-28 10:00:00,38.45,38.63,38.34,38.53,60800.0,31.1736,31.3195,31.0844,31.2385,60800.0
2008-11-28 10:30:00,38.49,38.59,38.35,38.53,35800.0,31.206,31.2871,31.0925,31.2385,35800.0
2008-11-28 11:00:00,38.52,38.53,38.37,38.53,67800.0,31.2304,31.2385,31.1088,31.2385,67800.0
2008-11-28 11:30:00,38.53,38.72,38.43,38.71,51100.0,31.2385,31.3925,31.1574,31.3844,51100.0
2008-11-28 12:00:00,38.71,38.8,38.47,38.49,83100.0,31.3844,31.4574,31.1898,31.206,83100.0
2008-11-28 12:30:00,38.47,39.38,38.4,38.8,266500.0,31.1898,31.9276,31.1331,31.4574,266500.0
2008-11-28 13:00:00,38.8,38.92,38.5,38.92,161600.0,31.4574,31.5547,31.2141,31.5547,161600.0
2008-11-28 13:30:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:00:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 14:30:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:00:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-11-28 15:30:00,38.92,38.92,38.92,38.92,0.0,31.5547,31.5547,31.5547,31.5547,0.0
2008-12-01 09:30:00,38.74,38.74,37.5,37.55,214600.0,31.4087,31.4087,30.4034,30.4439,214600.0
2008-12-01 10:00:00,37.54,37.82,37.35,37.81,130200.0,30.4358,30.6628,30.2818,30.6547,130200.0
2008-12-01 10:30:00,37.78,37.99,37.73,37.88,122400.0,30.6304,30.8007,30.5899,30.7115,122400.0
2008-12-01 11:00:00,37.89,37.95,37.71,37.9,118700.0,30.7196,30.7682,30.5737,30.7277,118700.0
2008-12-01 11:30:00,37.89,38.21,37.86,38.01,108100.0,30.7196,30.979,30.6953,30.8169,108100.0
2008-12-01 12:00:00,38.06,38.06,37.6,37.61,90200.0,30.8574,30.8574,30.4845,30.4926,90200.0
2008-12-01 12:30:00,37.6,37.68,37.5,37.59,62300.0,30.4845,30.5493,30.4034,30.4764,62300.0
2008-12-01 13:00:00,37.57,37.77,37.56,37.63,52800.0,30.4601,30.6223,30.452,30.5088,52800.0
2008-12-01 13:30:00,37.63,37.87,37.55,37.78,136200.0,30.5088,30.7034,30.4439,30.6304,136200.0
2008-12-01 14:00:00,37.8,37.9,37.55,37.86,127400.0,30.6466,30.7277,30.4439,30.6953,127400.0
2008-12-01 14:30:00,37.86,38.17,37.79,37.9,153200.0,30.6953,30.9466,30.6385,30.7277,153200.0
2008-12-01 15:00:00,37.89,37.98,37.42,37.56,174100.0,30.7196,30.7926,30.3385,30.452,174100.0
2008-12-01 15:30:00,37.56,37.61,36.85,36.85,366100.0,30.452,30.4926,29.8764,29.8764,366100.0
2008-12-02 09:30:00,37.45,37.45,36.7,36.88,122800.0,30.3629,30.3629,29.7548,29.9007,122800.0
2008-12-02 10:00:00,36.86,37.55,36.86,37.48,188200.0,29.8845,30.4439,29.8845,30.3872,188200.0
2008-12-02 10:30:00,37.48,37.83,37.48,37.79,109200.0,30.3872,30.6709,30.3872,30.6385,109200.0
2008-12-02 11:00:00,37.75,38.08,37.52,38.02,97700.0,30.6061,30.8736,30.4196,30.825,97700.0
2008-12-02 11:30:00,38.03,38.19,37.6,37.97,81500.0,30.8331,30.9628,30.4845,30.7844,81500.0
2008-12-02 12:00:00,37.96,38.21,37.94,38.17,117000.0,30.7763,30.979,30.7601,30.9466,117000.0
2008-12-02 12:30:00,38.18,38.26,38.09,38.19,118000.0,30.9547,31.0196,30.8817,30.9628,118000.0
2008-12-02 13:00:00,38.18,38.33,38.07,38.08,95200.0,30.9547,31.0763,30.8655,30.8736,95200.0
2008-12-02 13:30:00,38.09,38.09,37.65,37.76,89100.0,30.8817,30.8817,30.525,30.6142,89100.0
2008-12-02 14:00:00,37.78,37.8,37.21,37.37,115100.0,30.6304,30.6466,30.1683,30.298,115100.0
2008-12-02 14:30:00,37.37,37.65,37.26,37.55,129500.0,30.298,30.525,30.2088,30.4439,129500.0
2008-12-02 15:00:00,37.52,38.09,37.18,38.03,214600.0,30.4196,30.8817,30.1439,30.8331,214600.0
2008-12-02 15:30:00,38.0,38.24,37.58,38.17,399100.0,30.8088,31.0034,30.4683,30.9466,399100.0
2008-12-03 09:30:00,37.12,37.15,36.1,36.7,376800.0,30.0953,30.1196,29.2683,29.7548,376800.0
2008-12-03 10:00:00,36.7,36.93,36.6,36.81,220500.0,29.7548,29.9413,29.6737,29.844,220500.0
2008-12-03 10:30:00,36.83,37.29,36.73,37.29,318800.0,29.8602,30.2331,29.7791,30.2331,318800.0
2008-12-03 11:00:00,37.3,37.9,37.27,37.59,164100.0,30.2412,30.7277,30.2169,30.4764,164100.0
2008-12-03 11:30:00,37.59,37.78,37.42,37.73,95200.0,30.4764,30.6304,30.3385,30.5899,95200.0
2008-12-03 12:00:00,37.74,37.75,37.19,37.35,133700.0,30.598,30.6061,30.1521,30.2818,133700.0
2008-12-03 12:30:00,37.34,37.78,37.21,37.52,130700.0,30.2737,30.6304,30.1683,30.4196,130700.0
2008-12-03 13:00:00,37.53,37.6,37.04,37.07,104000.0,30.4277,30.4845,30.0304,30.0548,104000.0
2008-12-03 13:30:00,37.04,37.04,36.44,36.49,137800.0,30.0304,30.0304,29.544,29.5845,137800.0
2008-12-03 14:00:00,36.51,36.95,36.32,36.85,201500.0,29.6007,29.9575,29.4467,29.8764,201500.0
2008-12-03 14:30:00,36.85,37.47,36.81,36.94,268100.0,29.8764,30.3791,29.844,29.9494,268100.0
2008-12-03 15:00:00,36.95,37.16,36.65,37.01,196900.0,29.9575,30.1277,29.7142,30.0061,196900.0
2008-12-03 15:30:00,37.03,37.86,36.81,37.61,577600.0,30.0223,30.6953,29.844,30.4926,577600.0
2008-12-04 09:30:00,37.25,37.61,36.92,37.27,165500.0,30.2007,30.4926,29.9332,30.2169,165500.0
2008-12-04 10:00:00,37.29,37.77,37.28,37.53,144000.0,30.2331,30.6223,30.225,30.4277,144000.0
2008-12-04 10:30:00,37.56,38.06,37.42,38.03,157300.0,30.452,30.8574,30.3385,30.8331,157300.0
2008-12-04 11:00:00,38.03,38.05,37.54,37.63,136400.0,30.8331,30.8493,30.4358,30.5088,136400.0
2008-12-04 11:30:00,37.62,37.69,37.23,37.52,151300.0,30.5007,30.5574,30.1845,30.4196,151300.0
2008-12-04 12:00:00,37.51,37.67,37.41,37.48,121800.0,30.4115,30.5412,30.3304,30.3872,121800.0
2008-12-04 12:30:00,37.5,37.7,37.39,37.4,61300.0,30.4034,30.5655,30.3142,30.3223,61300.0
2008-12-04 13:00:00,37.39,37.54,37.14,37.14,92400.0,30.3142,30.4358,30.1115,30.1115,92400.0
2008-12-04 13:30:00,37.12,37.47,37.06,37.33,114500.0,30.0953,30.3791,30.0467,30.2656,114500.0
2008-12-04 14:00:00,37.32,37.49,37.22,37.38,113100.0,30.2575,30.3953,30.1764,30.3061,113100.0
2008-12-04 14:30:00,37.39,37.63,37.2,37.42,166000.0,30.3142,30.5088,30.1602,30.3385,166000.0
2008-12-04 15:00:00,37.42,37.49,36.5,36.5,245700.0,30.3385,30.3953,29.5926,29.5926,245700.0
2008-12-04 15:30:00,36.52,36.93,36.36,36.89,431400.0,29.6089,29.9413,29.4791,29.9088,431400.0
2008-12-05 09:30:00,36.91,37.32,36.44,36.9,245900.0,29.925,30.2575,29.544,29.9169,245900.0
2008-12-05 10:00:00,36.88,36.93,36.56,36.74,161500.0,29.9007,29.9413,29.6413,29.7872,161500.0
2008-12-05 10:30:00,36.71,36.89,36.31,36.78,121700.0,29.7629,29.9088,29.4386,29.8196,121700.0
2008-12-05 11:00:00,36.76,37.1,36.65,36.71,151000.0,29.8034,30.0791,29.7142,29.7629,151000.0
2008-12-05 11:30:00,36.72,37.13,36.61,36.96,112600.0,29.771,30.1034,29.6818,29.9656,112600.0
2008-12-05 12:00:00,36.96,37.28,36.89,37.24,60500.0,29.9656,30.225,29.9088,30.1926,60500.0
2008-12-05 12:30:00,37.25,37.27,36.9,37.03,60100.0,30.2007,30.2169,29.9169,30.0223,60100.0
2008-12-05 13:00:00,37.04,37.44,37.04,37.07,97400.0,30.0304,30.3547,30.0304,30.0548,97400.0
2008-12-05 13:30:00,37.1,37.91,37.08,37.74,95500.0,30.0791,30.7358,30.0629,30.598,95500.0
2008-12-05 14:00:00,37.75,37.82,37.27,37.34,197600.0,30.6061,30.6628,30.2169,30.2737,197600.0
2008-12-05 14:30:00,37.34,38.39,37.2,38.17,233500.0,30.2737,31.125,30.1602,30.9466,233500.0
2008-12-05 15:00:00,38.17,38.67,37.96,38.64,318000.0,30.9466,31.352,30.7763,31.3277,318000.0
2008-12-05 15:30:00,38.62,39.08,38.54,38.83,491700.0,31.3114,31.6844,31.2466,31.4817,491700.0
2008-12-08 09:30:00,39.66,41.99,39.66,41.2,689600.0,32.1546,34.0437,32.1546,33.4032,689600.0
2008-12-08 10:00:00,41.21,41.57,40.95,41.11,266300.0,33.4113,33.7032,33.2005,33.3302,266300.0
2008-12-08 10:30:00,41.12,41.66,41.09,41.58,239000.0,33.3383,33.7761,33.314,33.7113,239000.0
2008-12-08 11:00:00,41.6,41.7,41.11,41.16,186700.0,33.7275,33.8086,33.3302,33.3708,186700.0
2008-12-08 11:30:00,41.17,41.36,40.9,40.96,201300.0,33.3789,33.5329,33.16,33.2086,201300.0
2008-12-08 12:00:00,40.98,41.08,40.8,40.86,210200.0,33.2248,33.3059,33.0789,33.1275,210200.0
2008-12-08 12:30:00,40.85,41.22,40.81,40.88,159100.0,33.1194,33.4194,33.087,33.1438,159100.0
2008-12-08 13:00:00,40.9,41.19,40.89,41.05,223200.0,33.16,33.3951,33.1519,33.2816,223200.0
2008-12-08 13:30:00,41.0,41.17,40.85,41.11,244100.0,33.241,33.3789,33.1194,33.3302,244100.0
2008-12-08 14:00:00,41.08,41.61,41.02,41.47,213500.0,33.3059,33.7356,33.2573,33.6221,213500.0
2008-12-08 14:30:00,41.47,41.99,41.37,41.97,296500.0,33.6221,34.0437,33.541,34.0275,296500.0
2008-12-08 15:00:00,42.0,42.16,41.78,41.89,411500.0,34.0518,34.1815,33.8734,33.9626,411500.0
2008-12-08 15:30:00,41.88,41.96,41.27,41.43,665800.0,33.9545,34.0194,33.4599,33.5897,665800.0
2008-12-09 09:30:00,41.24,41.32,40.3,40.79,284700.0,33.4356,33.5005,32.6735,33.0708,284700.0
2008-12-09 10:00:00,40.83,41.23,40.82,41.03,253600.0,33.1032,33.4275,33.0951,33.2654,253600.0
2008-12-09 10:30:00,41.05,41.56,40.93,41.49,218700.0,33.2816,33.6951,33.1843,33.6383,218700.0
2008-12-09 11:00:00,41.53,41.6,40.86,40.88,211400.0,33.6707,33.7275,33.1275,33.1438,211400.0
2008-12-09 11:30:00,40.9,41.32,40.9,41.25,82000.0,33.16,33.5005,33.16,33.4437,82000.0
2008-12-09 12:00:00,41.25,41.42,40.97,41.13,175200.0,33.4437,33.5816,33.2167,33.3464,175200.0
2008-12-09 12:30:00,41.12,41.16,40.61,40.61,202700.0,33.3383,33.3708,32.9248,32.9248,202700.0
2008-12-09 13:00:00,40.64,40.66,40.39,40.48,155800.0,32.9492,32.9654,32.7465,32.8194,155800.0
2008-12-09 13:30:00,40.49,40.59,40.22,40.37,121100.0,32.8276,32.9086,32.6087,32.7303,121100.0
2008-12-09 14:00:00,40.37,40.38,39.72,39.79,152800.0,32.7303,32.7384,32.2033,32.26,152800.0
2008-12-09 14:30:00,39.8,40.2,39.65,40.15,214400.0,32.2681,32.5924,32.1465,32.5519,214400.0
2008-12-09 15:00:00,40.17,40.38,39.81,39.86,286000.0,32.5681,32.7384,32.2762,32.3168,286000.0
2008-12-09 15:30:00,39.86,40.17,39.75,39.85,484800.0,32.3168,32.5681,32.2276,32.3087,484800.0
2008-12-10 09:30:00,40.32,40.43,39.96,40.08,264400.0,32.6897,32.7789,32.3979,32.4951,264400.0
2008-12-10 10:00:00,40.08,40.88,40.04,40.67,257100.0,32.4951,33.1438,32.4627,32.9735,257100.0
2008-12-10 10:30:00,40.66,40.78,40.31,40.37,304600.0,32.9654,33.0627,32.6816,32.7303,304600.0
2008-12-10 11:00:00,40.4,40.62,40.35,40.53,144500.0,32.7546,32.933,32.7141,32.86,144500.0
2008-12-10 11:30:00,40.52,40.62,40.37,40.47,117800.0,32.8519,32.933,32.7303,32.8113,117800.0
2008-12-10 12:00:00,40.46,40.89,40.43,40.49,88300.0,32.8032,33.1519,32.7789,32.8276,88300.0
2008-12-10 12:30:00,40.5,40.62,40.37,40.42,138000.0,32.8357,32.933,32.7303,32.7708,138000.0
2008-12-10 13:00:00,40.42,40.64,40.38,40.48,120700.0,32.7708,32.9492,32.7384,32.8194,120700.0
2008-12-10 13:30:00,40.48,40.53,40.05,40.2,119100.0,32.8194,32.86,32.4708,32.5924,119100.0
2008-12-10 14:00:00,40.2,40.28,39.89,40.09,110800.0,32.5924,32.6573,32.3411,32.5033,110800.0
2008-12-10 14:30:00,40.11,40.36,39.99,40.21,135400.0,32.5195,32.7222,32.4222,32.6005,135400.0
2008-12-10 15:00:00,40.18,40.54,39.98,40.49,219300.0,32.5762,32.8681,32.4141,32.8276,219300.0
2008-12-10 15:30:00,40.49,40.63,40.18,40.47,296800.0,32.8276,32.9411,32.5762,32.8113,296800.0
2008-12-11 09:30:00,40.29,40.9,39.86,40.77,171600.0,32.6654,33.16,32.3168,33.0546,171600.0
2008-12-11 10:00:00,40.78,41.16,40.43,40.94,164700.0,33.0627,33.3708,32.7789,33.1924,164700.0
2008-12-11 10:30:00,40.94,41.36,40.94,41.17,119600.0,33.1924,33.5329,33.1924,33.3789,119600.0
2008-12-11 11:00:00,41.19,41.28,41.08,41.17,121900.0,33.3951,33.4681,33.3059,33.3789,121900.0
2008-12-11 11:30:00,41.18,41.7,41.17,41.68,124400.0,33.387,33.8086,33.3789,33.7924,124400.0
2008-12-11 12:00:00,41.69,41.74,41.28,41.29,60100.0,33.8005,33.841,33.4681,33.4762,60100.0
2008-12-11 12:30:00,41.31,41.83,41.29,41.78,100000.0,33.4924,33.914,33.4762,33.8734,100000.0
2008-12-11 13:00:00,41.76,41.82,41.23,41.26,76600.0,33.8572,33.9059,33.4275,33.4518,76600.0
2008-12-11 13:30:00,41.28,41.49,41.15,41.21,72100.0,33.4681,33.6383,33.3627,33.4113,72100.0
2008-12-11 14:00:00,41.19,41.28,40.92,41.05,72100.0,33.3951,33.4681,33.1762,33.2816,72100.0
2008-12-11 14:30:00,41.0,41.16,40.33,40.36,112700.0,33.241,33.3708,32.6978,32.7222,112700.0
2008-12-11 15:00:00,40.39,40.44,40.08,40.3,183300.0,32.7465,32.787,32.4951,32.6735,183300.0
2008-12-11 15:30:00,40.3,40.38,39.95,40.25,505500.0,32.6735,32.7384,32.3897,32.633,505500.0
2008-12-12 09:30:00,39.35,39.98,39.2,39.86,215000.0,31.9033,32.4141,31.7817,32.3168,215000.0
2008-12-12 10:00:00,39.87,40.17,39.72,40.16,221000.0,32.3249,32.5681,32.2033,32.56,221000.0
2008-12-12 10:30:00,40.16,40.45,39.91,40.2,300900.0,32.56,32.7951,32.3573,32.5924,300900.0
2008-12-12 11:00:00,40.19,40.26,39.77,39.82,159700.0,32.5843,32.6411,32.2438,32.2843,159700.0
2008-12-12 11:30:00,39.8,39.93,39.5,39.71,83200.0,32.2681,32.3735,32.0249,32.1952,83200.0
2008-12-12 12:00:00,39.74,40.05,39.74,39.94,68100.0,32.2195,32.4708,32.2195,32.3816,68100.0
2008-12-12 12:30:00,39.96,40.23,39.81,40.18,105300.0,32.3979,32.6168,32.2762,32.5762,105300.0
2008-12-12 13:00:00,40.17,40.25,39.91,39.99,129900.0,32.5681,32.633,32.3573,32.4222,129900.0
2008-12-12 13:30:00,40.0,40.03,39.81,39.97,99800.0,32.4303,32.4546,32.2762,32.406,99800.0
2008-12-12 14:00:00,39.96,40.07,39.55,39.79,173000.0,32.3979,32.487,32.0654,32.26,173000.0
2008-12-12 14:30:00,39.78,40.23,39.47,39.99,294400.0,32.2519,32.6168,32.0006,32.4222,294400.0
2008-12-12 15:00:00,40.0,40.11,39.74,40.08,306000.0,32.4303,32.5195,32.2195,32.4951,306000.0
2008-12-12 15:30:00,40.08,40.08,39.81,40.0,566500.0,32.4951,32.4951,32.2762,32.4303,566500.0
2008-12-15 09:30:00,40.14,40.33,39.6,39.63,212200.0,32.5438,32.6978,32.106,32.1303,212200.0
2008-12-15 10:00:00,39.58,39.82,39.18,39.27,119500.0,32.0898,32.2843,31.7655,31.8384,119500.0
2008-12-15 10:30:00,39.25,39.41,38.83,39.09,138600.0,31.8222,31.9519,31.4817,31.6925,138600.0
2008-12-15 11:00:00,39.08,39.21,38.95,38.96,115000.0,31.6844,31.7898,31.579,31.5871,115000.0
2008-12-15 11:30:00,38.95,39.32,38.92,39.18,85000.0,31.579,31.879,31.5547,31.7655,85000.0
2008-12-15 12:00:00,39.17,39.45,39.03,39.45,63600.0,31.7574,31.9844,31.6439,31.9844,63600.0
2008-12-15 12:30:00,39.46,39.47,39.01,39.11,59000.0,31.9925,32.0006,31.6276,31.7087,59000.0
2008-12-15 13:00:00,39.1,39.23,38.89,39.13,55900.0,31.7006,31.806,31.5303,31.7249,55900.0
2008-12-15 13:30:00,39.13,39.28,39.05,39.14,48500.0,31.7249,31.8465,31.6601,31.733,48500.0
2008-12-15 14:00:00,39.15,39.4,39.12,39.13,60500.0,31.7411,31.9438,31.7168,31.7249,60500.0
2008-12-15 14:30:00,39.11,39.35,39.02,39.02,71700.0,31.7087,31.9033,31.6357,31.6357,71700.0
2008-12-15 15:00:00,39.03,39.2,38.83,39.02,141700.0,31.6439,31.7817,31.4817,31.6357,141700.0
2008-12-15 15:30:00,39.01,39.66,38.88,39.37,394300.0,31.6276,32.1546,31.5222,31.9195,394300.0
2008-12-16 09:30:00,39.95,40.28,39.79,40.22,172400.0,32.3897,32.6573,32.26,32.6087,172400.0
2008-12-16 10:00:00,40.21,40.44,40.12,40.12,111400.0,32.6005,32.787,32.5276,32.5276,111400.0
2008-12-16 10:30:00,40.14,40.38,40.0,40.36,111400.0,32.5438,32.7384,32.4303,32.7222,111400.0
2008-12-16 11:00:00,40.34,40.54,40.28,40.45,156600.0,32.7059,32.8681,32.6573,32.7951,156600.0
2008-12-16 11:30:00,40.45,40.48,40.16,40.2,91400.0,32.7951,32.8194,32.56,32.5924,91400.0
2008-12-16 12:00:00,40.15,40.32,40.1,40.29,66400.0,32.5519,32.6897,32.5114,32.6654,66400.0
2008-12-16 12:30:00,40.29,40.42,40.17,40.17,81900.0,32.6654,32.7708,32.5681,32.5681,81900.0
2008-12-16 13:00:00,40.17,40.31,40.17,40.31,81900.0,32.5681,32.6816,32.5681,32.6816,81900.0
2008-12-16 13:30:00,40.29,40.34,40.01,40.18,119100.0,32.6654,32.7059,32.4384,32.5762,119100.0
2008-12-16 14:00:00,40.2,40.34,39.87,40.1,245000.0,32.5924,32.7059,32.3249,32.5114,245000.0
2008-12-16 14:30:00,40.14,40.52,40.02,40.26,280000.0,32.5438,32.8519,32.4465,32.6411,280000.0
2008-12-16 15:00:00,40.25,41.0,40.05,40.8,293500.0,32.633,33.241,32.4708,33.0789,293500.0
2008-12-16 15:30:00,40.82,41.06,40.56,40.85,575500.0,33.0951,33.2897,32.8843,33.1194,575500.0
2008-12-17 09:30:00,40.4,40.72,40.09,40.6,198400.0,32.7546,33.014,32.5033,32.9167,198400.0
2008-12-17 10:00:00,40.59,40.64,40.0,40.43,177200.0,32.9086,32.9492,32.4303,32.7789,177200.0
2008-12-17 10:30:00,40.4,40.55,40.07,40.19,197400.0,32.7546,32.8762,32.487,32.5843,197400.0
2008-12-17 11:00:00,40.21,40.4,40.17,40.18,104300.0,32.6005,32.7546,32.5681,32.5762,104300.0
2008-12-17 11:30:00,40.19,40.32,40.14,40.22,146200.0,32.5843,32.6897,32.5438,32.6087,146200.0
2008-12-17 12:00:00,40.22,40.33,40.15,40.25,220800.0,32.6087,32.6978,32.5519,32.633,220800.0
2008-12-17 12:30:00,40.25,40.35,40.11,40.22,262600.0,32.633,32.7141,32.5195,32.6087,262600.0
2008-12-17 13:00:00,40.23,40.35,40.16,40.33,350900.0,32.6168,32.7141,32.56,32.6978,350900.0
2008-12-17 13:30:00,40.32,40.64,40.32,40.42,204700.0,32.6897,32.9492,32.6897,32.7708,204700.0
2008-12-17 14:00:00,40.4,40.42,40.22,40.26,168300.0,32.7546,32.7708,32.6087,32.6411,168300.0
2008-12-17 14:30:00,40.26,40.32,40.07,40.14,218000.0,32.6411,32.6897,32.487,32.5438,218000.0
2008-12-17 15:00:00,40.13,40.26,39.72,39.8,354700.0,32.5357,32.6411,32.2033,32.2681,354700.0
2008-12-17 15:30:00,39.8,39.9,39.52,39.53,585100.0,32.2681,32.3492,32.0411,32.0492,585100.0
2008-12-18 09:30:00,39.84,40.47,39.76,39.95,256100.0,32.3006,32.8113,32.2357,32.3897,256100.0
2008-12-18 10:00:00,39.94,40.87,39.94,40.83,177300.0,32.3816,33.1356,32.3816,33.1032,177300.0
2008-12-18 10:30:00,40.85,41.11,40.81,40.88,160100.0,33.1194,33.3302,33.087,33.1438,160100.0
2008-12-18 11:00:00,40.88,40.91,40.61,40.74,256700.0,33.1438,33.1681,32.9248,33.0302,256700.0
2008-12-18 11:30:00,40.76,40.97,40.67,40.97,191500.0,33.0465,33.2167,32.9735,33.2167,191500.0
2008-12-18 12:00:00,40.95,41.13,40.88,41.08,151100.0,33.2005,33.3464,33.1438,33.3059,151100.0
2008-12-18 12:30:00,41.07,41.3,41.01,41.1,199100.0,33.2978,33.4843,33.2491,33.3221,199100.0
2008-12-18 13:00:00,41.11,41.19,41.02,41.09,119000.0,33.3302,33.3951,33.2573,33.314,119000.0
2008-12-18 13:30:00,41.09,41.2,40.96,40.97,128000.0,33.314,33.4032,33.2086,33.2167,128000.0
2008-12-18 14:00:00,40.98,41.0,40.38,40.44,167600.0,33.2248,33.241,32.7384,32.787,167600.0
2008-12-18 14:30:00,40.43,40.63,40.19,40.5,193900.0,32.7789,32.9411,32.5843,32.8357,193900.0
2008-12-18 15:00:00,40.48,40.48,39.67,39.72,189600.0,32.8194,32.8194,32.1627,32.2033,189600.0
2008-12-18 15:30:00,39.7,40.19,39.67,39.99,354400.0,32.1871,32.5843,32.1627,32.4222,354400.0
2008-12-19 09:30:00,39.11,39.75,38.76,39.29,1212200.0,31.7087,32.2276,31.4249,31.8546,1212200.0
2008-12-19 10:00:00,39.29,39.87,38.91,39.85,430200.0,31.8546,32.3249,31.5466,32.3087,430200.0
2008-12-19 10:30:00,39.85,40.35,39.81,40.19,362800.0,32.3087,32.7141,32.2762,32.5843,362800.0
2008-12-19 11:00:00,40.21,40.24,39.71,39.71,161000.0,32.6005,32.6249,32.1952,32.1952,161000.0
2008-12-19 11:30:00,39.73,39.78,39.37,39.39,183400.0,32.2114,32.2519,31.9195,31.9357,183400.0
2008-12-19 12:00:00,39.37,39.41,39.15,39.23,150400.0,31.9195,31.9519,31.7411,31.806,150400.0
2008-12-19 12:30:00,39.2,39.39,39.15,39.25,152100.0,31.7817,31.9357,31.7411,31.8222,152100.0
2008-12-19 13:00:00,39.23,39.28,39.05,39.1,181200.0,31.806,31.8465,31.6601,31.7006,181200.0
2008-12-19 13:30:00,39.13,39.2,39.03,39.1,203400.0,31.7249,31.7817,31.6439,31.7006,203400.0
2008-12-19 14:00:00,39.1,39.25,39.05,39.1,217400.0,31.7006,31.8222,31.6601,31.7006,217400.0
2008-12-19 14:30:00,39.12,39.26,39.05,39.12,171200.0,31.7168,31.8303,31.6601,31.7168,171200.0
2008-12-19 15:00:00,39.1,39.2,38.88,39.07,235000.0,31.7006,31.7817,31.5222,31.6763,235000.0
2008-12-19 15:30:00,39.06,39.08,38.86,38.93,653700.0,31.6682,31.6844,31.506,31.5628,653700.0
2008-12-22 09:30:00,40.51,40.89,39.0,39.21,200800.0,32.8438,33.1519,31.6195,31.7898,200800.0
2008-12-22 10:00:00,39.18,39.51,39.08,39.13,97500.0,31.7655,32.033,31.6844,31.7249,97500.0
2008-12-22 10:30:00,39.15,39.57,39.09,39.49,148200.0,31.7411,32.0817,31.6925,32.0168,148200.0
2008-12-22 11:00:00,39.48,39.68,39.4,39.47,124000.0,32.0087,32.1708,31.9438,32.0006,124000.0
2008-12-22 11:30:00,39.47,39.71,39.23,39.71,110000.0,32.0006,32.1952,31.806,32.1952,110000.0
2008-12-22 12:00:00,39.7,39.84,39.65,39.82,178500.0,32.1871,32.3006,32.1465,32.2843,178500.0
2008-12-22 12:30:00,39.82,40.0,39.74,39.98,126400.0,32.2843,32.4303,32.2195,32.4141,126400.0
2008-12-22 13:00:00,39.98,40.04,39.7,39.77,148500.0,32.4141,32.4627,32.1871,32.2438,148500.0
2008-12-22 13:30:00,39.77,39.8,39.39,39.48,99500.0,32.2438,32.2681,31.9357,32.0087,99500.0
2008-12-22 14:00:00,39.48,39.58,39.14,39.25,122200.0,32.0087,32.0898,31.733,31.8222,122200.0
2008-12-22 14:30:00,39.25,39.45,38.94,38.94,196000.0,31.8222,31.9844,31.5709,31.5709,196000.0
2008-12-22 15:00:00,38.95,39.2,38.84,39.0,332800.0,31.579,31.7817,31.4898,31.6195,332800.0
2008-12-22 15:30:00,39.0,39.91,38.99,39.87,778900.0,31.6195,32.3573,31.6114,32.3249,778900.0
2008-12-23 09:30:00,40.66,40.66,40.0,40.47,252900.0,32.9654,32.9654,32.4303,32.8113,252900.0
2008-12-23 10:00:00,40.45,40.6,40.18,40.31,149600.0,32.7951,32.9167,32.5762,32.6816,149600.0
2008-12-23 10:30:00,40.33,40.8,40.32,40.45,224500.0,32.6978,33.0789,32.6897,32.7951,224500.0
2008-12-23 11:00:00,40.47,40.51,40.29,40.31,258000.0,32.8113,32.8438,32.6654,32.6816,258000.0
2008-12-23 11:30:00,40.3,40.33,40.07,40.09,259000.0,32.6735,32.6978,32.487,32.5033,259000.0
2008-12-23 12:00:00,40.08,40.24,39.96,40.23,131500.0,32.4951,32.6249,32.3979,32.6168,131500.0
2008-12-23 12:30:00,40.22,40.22,39.98,40.13,81600.0,32.6087,32.6087,32.4141,32.5357,81600.0
2008-12-23 13:00:00,40.11,40.4,40.1,40.36,128800.0,32.5195,32.7546,32.5114,32.7222,128800.0
2008-12-23 13:30:00,40.35,40.38,40.11,40.24,114600.0,32.7141,32.7384,32.5195,32.6249,114600.0
2008-12-23 14:00:00,40.24,40.28,40.15,40.17,94400.0,32.6249,32.6573,32.5519,32.5681,94400.0
2008-12-23 14:30:00,40.18,40.21,39.82,39.91,118800.0,32.5762,32.6005,32.2843,32.3573,118800.0
2008-12-23 15:00:00,39.9,40.15,39.79,39.99,166100.0,32.3492,32.5519,32.26,32.4222,166100.0
2008-12-23 15:30:00,39.98,40.11,39.81,39.94,289800.0,32.4141,32.5195,32.2762,32.3816,289800.0
2008-12-24 09:30:00,39.55,40.0,39.55,39.72,191300.0,32.0654,32.4303,32.0654,32.2033,191300.0
2008-12-24 10:00:00,39.71,39.99,39.63,39.99,177900.0,32.1952,32.4222,32.1303,32.4222,177900.0
2008-12-24 10:30:00,40.0,40.26,39.94,39.97,185600.0,32.4303,32.6411,32.3816,32.406,185600.0
2008-12-24 11:00:00,40.0,40.18,39.96,40.14,72400.0,32.4303,32.5762,32.3979,32.5438,72400.0
2008-12-24 11:30:00,40.14,40.39,40.12,40.28,91200.0,32.5438,32.7465,32.5276,32.6573,91200.0
2008-12-24 12:00:00,40.28,40.3,40.01,40.01,56800.0,32.6573,32.6735,32.4384,32.4384,56800.0
2008-12-24 12:30:00,40.02,40.14,39.89,40.01,127600.0,32.4465,32.5438,32.3411,32.4384,127600.0
2008-12-26 09:30:00,40.0,40.45,40.0,40.2,58400.0,32.4303,32.7951,32.4303,32.5924,58400.0
2008-12-26 10:00:00,40.19,40.29,40.03,40.05,43100.0,32.5843,32.6654,32.4546,32.4708,43100.0
2008-12-26 10:30:00,40.05,40.05,39.9,39.97,61100.0,32.4708,32.4708,32.3492,32.406,61100.0
2008-12-26 11:00:00,39.98,40.03,39.9,39.93,46900.0,32.4141,32.4546,32.3492,32.3735,46900.0
2008-12-26 11:30:00,39.91,39.93,39.8,39.81,69100.0,32.3573,32.3735,32.2681,32.2762,69100.0
2008-12-26 12:00:00,39.8,39.82,39.67,39.67,51100.0,32.2681,32.2843,32.1627,32.1627,51100.0
2008-12-26 12:30:00,39.67,39.77,39.56,39.63,53000.0,32.1627,32.2438,32.0736,32.1303,53000.0
2008-12-26 13:00:00,39.61,39.63,39.6,39.62,30700.0,32.1141,32.1303,32.106,32.1222,30700.0
2008-12-26 13:30:00,39.62,39.73,39.62,39.72,46800.0,32.1222,32.2114,32.1222,32.2033,46800.0
2008-12-26 14:00:00,39.71,39.8,39.68,39.8,68200.0,32.1952,32.2681,32.1708,32.2681,68200.0
2008-12-26 14:30:00,39.8,39.95,39.78,39.8,66700.0,32.2681,32.3897,32.2519,32.2681,66700.0
2008-12-26 15:00:00,39.8,39.95,39.78,39.87,243600.0,32.2681,32.3897,32.2519,32.3249,243600.0
2008-12-26 15:30:00,39.87,39.91,39.72,39.8,118300.0,32.3249,32.3573,32.2033,32.2681,118300.0
2008-12-29 09:30:00,39.95,40.0,39.22,39.27,203100.0,32.719,32.7599,32.1211,32.1621,203100.0
2008-12-29 10:00:00,39.28,39.3,38.81,38.89,162800.0,32.1703,32.1866,31.7853,31.8509,162800.0
2008-12-29 10:30:00,38.9,38.9,38.77,38.81,107800.0,31.859,31.859,31.7526,31.7853,107800.0
2008-12-29 11:00:00,38.81,38.93,38.79,38.84,233300.0,31.7853,31.8836,31.769,31.8099,233300.0
2008-12-29 11:30:00,38.87,38.92,38.83,38.86,68100.0,31.8345,31.8754,31.8017,31.8263,68100.0
2008-12-29 12:00:00,38.86,39.1,38.85,39.09,86300.0,31.8263,32.0228,31.8181,32.0147,86300.0
2008-12-29 12:30:00,39.08,39.09,38.95,38.95,86300.0,32.0065,32.0147,31.9,31.9,86300.0
2008-12-29 13:00:00,38.95,39.02,38.85,39.0,89800.0,31.9,31.9573,31.8181,31.9409,89800.0
2008-12-29 13:30:00,39.0,39.21,38.99,39.19,101500.0,31.9409,32.1129,31.9328,32.0966,101500.0
2008-12-29 14:00:00,39.19,39.22,39.01,39.13,116300.0,32.0966,32.1211,31.9491,32.0474,116300.0
2008-12-29 14:30:00,39.12,39.2,39.0,39.16,125100.0,32.0392,32.1047,31.9409,32.072,125100.0
2008-12-29 15:00:00,39.17,39.36,39.09,39.1,114700.0,32.0802,32.2358,32.0147,32.0228,114700.0
2008-12-29 15:30:00,39.08,39.32,39.01,39.29,230100.0,32.0065,32.203,31.9491,32.1785,230100.0
2008-12-30 09:30:00,39.0,39.65,38.82,39.26,174800.0,31.9409,32.4733,31.7935,32.1539,174800.0
2008-12-30 10:00:00,39.24,39.31,39.19,39.3,105100.0,32.1375,32.1948,32.0966,32.1866,105100.0
2008-12-30 10:30:00,39.3,39.38,39.27,39.3,74600.0,32.1866,32.2522,32.1621,32.1866,74600.0
2008-12-30 11:00:00,39.3,39.37,39.25,39.35,67700.0,32.1866,32.244,32.1457,32.2276,67700.0
2008-12-30 11:30:00,39.37,39.4,39.29,39.35,108900.0,32.244,32.2685,32.1785,32.2276,108900.0
2008-12-30 12:00:00,39.36,39.38,39.14,39.19,109300.0,32.2358,32.2522,32.0556,32.0966,109300.0
2008-12-30 12:30:00,39.2,39.29,39.09,39.27,126300.0,32.1047,32.1785,32.0147,32.1621,126300.0
2008-12-30 13:00:00,39.29,39.32,38.97,39.15,177500.0,32.1785,32.203,31.9164,32.0638,177500.0
2008-12-30 13:30:00,39.15,39.17,38.97,38.97,119100.0,32.0638,32.0802,31.9164,31.9164,119100.0
2008-12-30 14:00:00,38.96,39.12,38.94,39.07,137600.0,31.9082,32.0392,31.8918,31.9983,137600.0
2008-12-30 14:30:00,39.08,39.17,39.05,39.09,126300.0,32.0065,32.0802,31.9819,32.0147,126300.0
2008-12-30 15:00:00,39.1,39.15,38.97,39.0,194100.0,32.0228,32.0638,31.9164,31.9409,194100.0
2008-12-30 15:30:00,39.01,39.48,39.01,39.38,355800.0,31.9491,32.3341,31.9491,32.2522,355800.0
2008-12-31 09:30:00,39.54,40.15,39.54,39.91,147900.0,32.3832,32.8828,32.3832,32.6862,147900.0
2008-12-31 10:00:00,39.95,40.2,39.94,40.01,140500.0,32.719,32.9237,32.7108,32.7681,140500.0
2008-12-31 10:30:00,40.0,40.14,39.95,40.02,103800.0,32.7599,32.8746,32.719,32.7763,103800.0
2008-12-31 11:00:00,40.02,40.22,39.98,40.22,166300.0,32.7763,32.9401,32.7436,32.9401,166300.0
2008-12-31 11:30:00,40.23,40.38,40.23,40.33,114400.0,32.9483,33.0712,32.9483,33.0302,114400.0
2008-12-31 12:00:00,40.34,40.45,40.2,40.21,63200.0,33.0384,33.1285,32.9237,32.9319,63200.0
2008-12-31 12:30:00,40.22,40.41,40.2,40.27,137200.0,32.9401,33.0957,32.9237,32.9811,137200.0
2008-12-31 13:00:00,40.26,40.28,40.07,40.15,43300.0,32.9729,32.9893,32.8173,32.8828,43300.0
2008-12-31 13:30:00,40.15,40.22,40.01,40.12,168700.0,32.8828,32.9401,32.7681,32.8582,168700.0
2008-12-31 14:00:00,40.14,40.45,40.09,40.09,150000.0,32.8746,33.1285,32.8337,32.8337,150000.0
2008-12-31 14:30:00,40.1,40.21,39.98,40.21,125300.0,32.8418,32.9319,32.7436,32.9319,125300.0
2008-12-31 15:00:00,40.19,40.26,39.97,40.18,195100.0,32.9156,32.9729,32.7354,32.9074,195100.0
2008-12-31 15:30:00,40.18,40.22,39.78,40.0,530900.0,32.9074,32.9401,32.5798,32.7599,530900.0
2009-01-02 09:30:00,40.47,40.47,39.95,40.0,158100.0,33.1449,33.1449,32.719,32.7599,158100.0
2009-01-02 10:00:00,40.01,40.44,39.83,40.42,204600.0,32.7681,33.1203,32.6207,33.1039,204600.0
2009-01-02 10:30:00,40.41,41.11,40.41,41.1,209000.0,33.0957,33.669,33.0957,33.6608,209000.0
2009-01-02 11:00:00,41.09,41.17,40.86,41.0,95500.0,33.6527,33.7182,33.4643,33.5789,95500.0
2009-01-02 11:30:00,40.99,41.06,40.84,40.88,92800.0,33.5708,33.6281,33.4479,33.4807,92800.0
2009-01-02 12:00:00,40.89,41.09,40.89,40.99,71800.0,33.4889,33.6527,33.4889,33.5708,71800.0
2009-01-02 12:30:00,40.99,41.24,40.99,41.16,70200.0,33.5708,33.7755,33.5708,33.71,70200.0
2009-01-02 13:00:00,41.16,41.36,41.11,41.34,90300.0,33.71,33.8738,33.669,33.8574,90300.0
2009-01-02 13:30:00,41.35,41.5,41.32,41.44,85400.0,33.8656,33.9884,33.841,33.9393,85400.0
2009-01-02 14:00:00,41.45,41.66,41.35,41.59,111600.0,33.9475,34.1195,33.8656,34.0622,111600.0
2009-01-02 14:30:00,41.6,41.61,41.31,41.33,136400.0,34.0703,34.0785,33.8328,33.8492,136400.0
2009-01-02 15:00:00,41.34,41.46,41.32,41.37,237500.0,33.8574,33.9557,33.841,33.882,237500.0
2009-01-02 15:30:00,41.38,41.49,41.31,41.35,594800.0,33.8902,33.9803,33.8328,33.8656,594800.0
2009-01-05 09:30:00,41.19,41.19,40.42,40.47,194600.0,33.7346,33.7346,33.1039,33.1449,194600.0
2009-01-05 10:00:00,40.5,40.67,40.4,40.64,158100.0,33.1694,33.3087,33.0875,33.2841,158100.0
2009-01-05 10:30:00,40.62,40.81,40.59,40.77,144000.0,33.2677,33.4233,33.2432,33.3906,144000.0
2009-01-05 11:00:00,40.75,40.93,40.74,40.93,191200.0,33.3742,33.5216,33.366,33.5216,191200.0
2009-01-05 11:30:00,40.92,41.05,40.89,41.0,174900.0,33.5134,33.6199,33.4889,33.5789,174900.0
2009-01-05 12:00:00,41.0,41.25,40.96,41.09,46300.0,33.5789,33.7837,33.5462,33.6527,46300.0
2009-01-05 12:30:00,41.06,41.13,40.89,41.01,73300.0,33.6281,33.6854,33.4889,33.5871,73300.0
2009-01-05 13:00:00,41.01,41.06,40.92,40.96,66200.0,33.5871,33.6281,33.5134,33.5462,66200.0
2009-01-05 13:30:00,40.96,41.19,40.9,41.13,137800.0,33.5462,33.7346,33.497,33.6854,137800.0
2009-01-05 14:00:00,41.15,41.18,40.92,41.0,85200.0,33.7018,33.7264,33.5134,33.5789,85200.0
2009-01-05 14:30:00,40.98,41.07,40.86,40.9,130500.0,33.5626,33.6363,33.4643,33.497,130500.0
2009-01-05 15:00:00,40.9,41.02,40.66,40.72,140900.0,33.497,33.5953,33.3005,33.3496,140900.0
2009-01-05 15:30:00,40.71,40.87,40.61,40.8,325800.0,33.3414,33.4725,33.2595,33.4151,325800.0
2009-01-06 09:30:00,40.26,40.47,39.71,39.85,619100.0,32.9729,33.1449,32.5224,32.6371,619100.0
2009-01-06 10:00:00,39.82,39.89,39.0,39.0,449500.0,32.6125,32.6699,31.9409,31.9409,449500.0
2009-01-06 10:30:00,39.02,39.17,38.62,38.63,416600.0,31.9573,32.0802,31.6297,31.6379,416600.0
2009-01-06 11:00:00,38.67,39.0,38.37,38.98,316800.0,31.6707,31.9409,31.425,31.9246,316800.0
2009-01-06 11:30:00,38.99,39.27,38.96,39.05,397600.0,31.9328,32.1621,31.9082,31.9819,397600.0
2009-01-06 12:00:00,39.05,39.12,38.81,38.81,276700.0,31.9819,32.0392,31.7853,31.7853,276700.0
2009-01-06 12:30:00,38.82,39.13,38.81,39.06,263200.0,31.7935,32.0474,31.7853,31.9901,263200.0
2009-01-06 13:00:00,39.05,39.07,38.53,38.6,318800.0,31.9819,31.9983,31.556,31.6133,318800.0
2009-01-06 13:30:00,38.6,38.76,38.56,38.67,262700.0,31.6133,31.7444,31.5806,31.6707,262700.0
2009-01-06 14:00:00,38.67,39.04,38.48,38.93,583000.0,31.6707,31.9737,31.5151,31.8836,583000.0
2009-01-06 14:30:00,38.94,39.02,38.8,38.9,250200.0,31.8918,31.9573,31.7771,31.859,250200.0
2009-01-06 15:00:00,38.9,38.9,38.59,38.61,402700.0,31.859,31.859,31.6052,31.6215,402700.0
2009-01-06 15:30:00,38.61,38.74,38.5,38.72,516800.0,31.6215,31.728,31.5314,31.7116,516800.0
2009-01-07 09:30:00,38.31,38.59,38.0,38.31,392300.0,31.3758,31.6052,31.1219,31.3758,392300.0
2009-01-07 10:00:00,38.31,38.62,38.14,38.3,229900.0,31.3758,31.6297,31.2366,31.3676,229900.0
2009-01-07 10:30:00,38.29,38.32,38.13,38.27,185700.0,31.3595,31.384,31.2284,31.3431,185700.0
2009-01-07 11:00:00,38.26,38.34,38.22,38.32,168500.0,31.3349,31.4004,31.3021,31.384,168500.0
2009-01-07 11:30:00,38.31,38.64,38.28,38.64,184200.0,31.3758,31.6461,31.3513,31.6461,184200.0
2009-01-07 12:00:00,38.63,38.69,38.45,38.52,119800.0,31.6379,31.6871,31.4905,31.5478,119800.0
2009-01-07 12:30:00,38.55,38.63,38.5,38.6,139300.0,31.5724,31.6379,31.5314,31.6133,139300.0
2009-01-07 13:00:00,38.6,38.89,38.55,38.76,161100.0,31.6133,31.8509,31.5724,31.7444,161100.0
2009-01-07 13:30:00,38.77,38.9,38.6,38.6,116500.0,31.7526,31.859,31.6133,31.6133,116500.0
2009-01-07 14:00:00,38.59,38.77,38.57,38.7,185400.0,31.6052,31.7526,31.5888,31.6952,185400.0
2009-01-07 14:30:00,38.7,38.73,38.4,38.48,162500.0,31.6952,31.7198,31.4495,31.5151,162500.0
2009-01-07 15:00:00,38.48,38.48,38.27,38.35,164200.0,31.5151,31.5151,31.3431,31.4086,164200.0
2009-01-07 15:30:00,38.34,38.46,38.21,38.42,210500.0,31.4004,31.4987,31.2939,31.4659,210500.0
2009-01-08 09:30:00,38.18,38.41,37.05,37.07,232300.0,31.2694,31.4577,30.3439,30.3603,232300.0
2009-01-08 10:00:00,37.09,37.36,36.96,37.31,286400.0,30.3767,30.5978,30.2702,30.5568,286400.0
2009-01-08 10:30:00,37.31,37.8,37.3,37.67,160100.0,30.5568,30.9581,30.5486,30.8517,160100.0
2009-01-08 11:00:00,37.67,37.84,37.63,37.67,126900.0,30.8517,30.9909,30.8189,30.8517,126900.0
2009-01-08 11:30:00,37.67,37.86,37.63,37.84,74000.0,30.8517,31.0073,30.8189,30.9909,74000.0
2009-01-08 12:00:00,37.84,38.08,37.82,38.04,94600.0,30.9909,31.1875,30.9745,31.1547,94600.0
2009-01-08 12:30:00,38.05,38.21,37.99,38.01,125100.0,31.1629,31.2939,31.1138,31.1301,125100.0
2009-01-08 13:00:00,38.01,38.07,37.88,37.98,82300.0,31.1301,31.1793,31.0237,31.1056,82300.0
2009-01-08 13:30:00,37.98,38.09,37.95,38.08,84600.0,31.1056,31.1957,31.081,31.1875,84600.0
2009-01-08 14:00:00,38.07,38.26,38.0,38.2,219400.0,31.1793,31.3349,31.1219,31.2857,219400.0
2009-01-08 14:30:00,38.2,38.51,38.19,38.48,198800.0,31.2857,31.5396,31.2776,31.5151,198800.0
2009-01-08 15:00:00,38.49,38.61,38.36,38.59,295000.0,31.5233,31.6215,31.4168,31.6052,295000.0
2009-01-08 15:30:00,38.6,38.66,38.42,38.6,733800.0,31.6133,31.6625,31.4659,31.6133,733800.0
2009-01-09 09:30:00,40.39,42.29,40.05,40.75,2146300.0,33.0794,34.6355,32.8009,33.3742,2146300.0
2009-01-09 10:00:00,40.74,41.32,40.67,41.16,656100.0,33.366,33.841,33.3087,33.71,656100.0
2009-01-09 10:30:00,41.16,41.25,40.79,40.84,600700.0,33.71,33.7837,33.407,33.4479,600700.0
2009-01-09 11:00:00,40.83,41.0,40.48,40.91,433600.0,33.4397,33.5789,33.1531,33.5052,433600.0
2009-01-09 11:30:00,40.91,40.99,40.64,40.84,355200.0,33.5052,33.5708,33.2841,33.4479,355200.0
2009-01-09 12:00:00,40.84,40.9,40.6,40.8,317000.0,33.4479,33.497,33.2513,33.4151,317000.0
2009-01-09 12:30:00,40.79,40.97,40.72,40.84,212100.0,33.407,33.5544,33.3496,33.4479,212100.0
2009-01-09 13:00:00,40.84,40.86,40.62,40.81,271400.0,33.4479,33.4643,33.2677,33.4233,271400.0
2009-01-09 13:30:00,40.82,40.93,40.77,40.8,136100.0,33.4315,33.5216,33.3906,33.4151,136100.0
2009-01-09 14:00:00,40.8,41.03,40.79,41.01,164700.0,33.4151,33.6035,33.407,33.5871,164700.0
2009-01-09 14:30:00,41.0,41.25,40.95,41.15,208400.0,33.5789,33.7837,33.538,33.7018,208400.0
2009-01-09 15:00:00,41.15,41.29,40.94,41.17,255500.0,33.7018,33.8165,33.5298,33.7182,255500.0
2009-01-09 15:30:00,41.18,41.24,40.77,40.91,835600.0,33.7264,33.7755,33.3906,33.5052,835600.0
2009-01-12 09:30:00,41.27,41.3,40.75,41.01,263200.0,33.8001,33.8246,33.3742,33.5871,263200.0
2009-01-12 10:00:00,41.01,41.06,40.43,40.55,178200.0,33.5871,33.6281,33.1121,33.2104,178200.0
2009-01-12 10:30:00,40.56,40.94,40.56,40.67,107100.0,33.2186,33.5298,33.2186,33.3087,107100.0
2009-01-12 11:00:00,40.67,40.67,40.45,40.55,158800.0,33.3087,33.3087,33.1285,33.2104,158800.0
2009-01-12 11:30:00,40.57,40.63,40.45,40.5,58200.0,33.2268,33.2759,33.1285,33.1694,58200.0
2009-01-12 12:00:00,40.49,40.54,40.27,40.32,114300.0,33.1613,33.2022,32.9811,33.022,114300.0
2009-01-12 12:30:00,40.32,40.42,40.3,40.38,111500.0,33.022,33.1039,33.0056,33.0712,111500.0
2009-01-12 13:00:00,40.37,40.4,40.16,40.17,139200.0,33.063,33.0875,32.891,32.8992,139200.0
2009-01-12 13:30:00,40.19,40.43,40.08,40.32,299100.0,32.9156,33.1121,32.8255,33.022,299100.0
2009-01-12 14:00:00,40.32,40.34,40.16,40.17,183200.0,33.022,33.0384,32.891,32.8992,183200.0
2009-01-12 14:30:00,40.15,40.2,39.82,39.94,175700.0,32.8828,32.9237,32.6125,32.7108,175700.0
2009-01-12 15:00:00,39.94,40.02,39.78,39.83,238800.0,32.7108,32.7763,32.5798,32.6207,238800.0
2009-01-12 15:30:00,39.83,40.09,39.73,39.94,597400.0,32.6207,32.8337,32.5388,32.7108,597400.0
2009-01-13 09:30:00,39.97,40.63,39.97,40.58,176200.0,32.7354,33.2759,32.7354,33.235,176200.0
2009-01-13 10:00:00,40.58,40.9,40.52,40.69,154600.0,33.235,33.497,33.1858,33.3251,154600.0
2009-01-13 10:30:00,40.69,40.8,40.41,40.71,83800.0,33.3251,33.4151,33.0957,33.3414,83800.0
2009-01-13 11:00:00,40.73,40.73,40.4,40.65,80900.0,33.3578,33.3578,33.0875,33.2923,80900.0
2009-01-13 11:30:00,40.65,40.75,40.39,40.57,79900.0,33.2923,33.3742,33.0794,33.2268,79900.0
2009-01-13 12:00:00,40.6,40.6,40.29,40.39,96300.0,33.2513,33.2513,32.9975,33.0794,96300.0
2009-01-13 12:30:00,40.39,40.6,40.38,40.44,112600.0,33.0794,33.2513,33.0712,33.1203,112600.0
2009-01-13 13:00:00,40.44,40.54,40.41,40.49,48100.0,33.1203,33.2022,33.0957,33.1613,48100.0
2009-01-13 13:30:00,40.47,40.49,40.3,40.37,79200.0,33.1449,33.1613,33.0056,33.063,79200.0
2009-01-13 14:00:00,40.37,40.51,40.25,40.31,86500.0,33.063,33.1776,32.9647,33.0138,86500.0
2009-01-13 14:30:00,40.31,40.58,40.3,40.45,189900.0,33.0138,33.235,33.0056,33.1285,189900.0
2009-01-13 15:00:00,40.45,40.46,40.26,40.42,243800.0,33.1285,33.1367,32.9729,33.1039,243800.0
2009-01-13 15:30:00,40.41,40.66,40.25,40.32,467800.0,33.0957,33.3005,32.9647,33.022,467800.0
2009-01-14 09:30:00,40.43,40.43,40.0,40.29,184700.0,33.1121,33.1121,32.7599,32.9975,184700.0
2009-01-14 10:00:00,40.28,40.62,40.25,40.6,254400.0,32.9893,33.2677,32.9647,33.2513,254400.0
2009-01-14 10:30:00,40.6,40.66,40.17,40.29,324600.0,33.2513,33.3005,32.8992,32.9975,324600.0
2009-01-14 11:00:00,40.27,40.52,40.2,40.47,190700.0,32.9811,33.1858,32.9237,33.1449,190700.0
2009-01-14 11:30:00,40.47,40.52,40.39,40.42,175500.0,33.1449,33.1858,33.0794,33.1039,175500.0
2009-01-14 12:00:00,40.42,40.52,40.35,40.5,138600.0,33.1039,33.1858,33.0466,33.1694,138600.0
2009-01-14 12:30:00,40.52,40.78,40.38,40.64,140700.0,33.1858,33.3988,33.0712,33.2841,140700.0
2009-01-14 13:00:00,40.66,40.82,40.52,40.72,200000.0,33.3005,33.4315,33.1858,33.3496,200000.0
2009-01-14 13:30:00,40.71,41.35,40.65,41.3,502600.0,33.3414,33.8656,33.2923,33.8246,502600.0
2009-01-14 14:00:00,41.28,41.32,40.96,41.18,371000.0,33.8083,33.841,33.5462,33.7264,371000.0
2009-01-14 14:30:00,41.2,41.83,41.19,41.31,432700.0,33.7427,34.2587,33.7346,33.8328,432700.0
2009-01-14 15:00:00,41.31,41.31,41.0,41.1,430400.0,33.8328,33.8328,33.5789,33.6608,430400.0
2009-01-14 15:30:00,41.09,41.51,40.97,41.41,867400.0,33.6527,33.9966,33.5544,33.9147,867400.0
2009-01-15 09:30:00,41.34,41.57,40.83,40.96,178300.0,33.8574,34.0458,33.4397,33.5462,178300.0
2009-01-15 10:00:00,40.94,41.11,40.48,40.54,224500.0,33.5298,33.669,33.1531,33.2022,224500.0
2009-01-15 10:30:00,40.55,40.61,40.17,40.18,185500.0,33.2104,33.2595,32.8992,32.9074,185500.0
2009-01-15 11:00:00,40.17,40.31,40.0,40.25,152500.0,32.8992,33.0138,32.7599,32.9647,152500.0
2009-01-15 11:30:00,40.27,40.38,40.2,40.23,102600.0,32.9811,33.0712,32.9237,32.9483,102600.0
2009-01-15 12:00:00,40.24,40.35,40.01,40.04,333000.0,32.9565,33.0466,32.7681,32.7927,333000.0
2009-01-15 12:30:00,40.08,40.3,40.02,40.18,188900.0,32.8255,33.0056,32.7763,32.9074,188900.0
2009-01-15 13:00:00,40.19,40.27,40.1,40.25,182600.0,32.9156,32.9811,32.8418,32.9647,182600.0
2009-01-15 13:30:00,40.25,40.7,40.23,40.57,214700.0,32.9647,33.3332,32.9483,33.2268,214700.0
2009-01-15 14:00:00,40.57,40.9,40.52,40.82,252500.0,33.2268,33.497,33.1858,33.4315,252500.0
2009-01-15 14:30:00,40.83,41.32,40.75,41.04,263400.0,33.4397,33.841,33.3742,33.6117,263400.0
2009-01-15 15:00:00,41.04,41.29,40.57,40.61,316000.0,33.6117,33.8165,33.2268,33.2595,316000.0
2009-01-15 15:30:00,40.63,41.04,40.55,40.96,373000.0,33.2759,33.6117,33.2104,33.5462,373000.0
2009-01-16 09:30:00,41.36,41.95,41.36,41.54,362900.0,33.8738,34.357,33.8738,34.0212,362900.0
2009-01-16 10:00:00,41.56,41.67,41.39,41.58,125700.0,34.0376,34.1277,33.8984,34.054,125700.0
2009-01-16 10:30:00,41.58,41.66,41.2,41.26,113400.0,34.054,34.1195,33.7427,33.7919,113400.0
2009-01-16 11:00:00,41.29,41.44,41.16,41.44,107600.0,33.8165,33.9393,33.71,33.9393,107600.0
2009-01-16 11:30:00,41.44,41.49,40.97,41.01,78700.0,33.9393,33.9803,33.5544,33.5871,78700.0
2009-01-16 12:00:00,41.01,41.02,40.44,40.6,215700.0,33.5871,33.5953,33.1203,33.2513,215700.0
2009-01-16 12:30:00,40.58,40.65,40.29,40.42,273400.0,33.235,33.2923,32.9975,33.1039,273400.0
2009-01-16 13:00:00,40.41,40.51,40.18,40.39,213800.0,33.0957,33.1776,32.9074,33.0794,213800.0
2009-01-16 13:30:00,40.39,40.67,40.36,40.51,187600.0,33.0794,33.3087,33.0548,33.1776,187600.0
2009-01-16 14:00:00,40.51,40.8,40.41,40.74,190900.0,33.1776,33.4151,33.0957,33.366,190900.0
2009-01-16 14:30:00,40.75,40.94,40.65,40.87,276900.0,33.3742,33.5298,33.2923,33.4725,276900.0
2009-01-16 15:00:00,40.89,41.18,40.8,40.91,194300.0,33.4889,33.7264,33.4151,33.5052,194300.0
2009-01-16 15:30:00,40.89,41.13,40.84,40.94,325500.0,33.4889,33.6854,33.4479,33.5298,325500.0
2009-01-20 09:30:00,41.24,41.55,40.46,40.59,218800.0,33.7755,34.0294,33.1367,33.2432,218800.0
2009-01-20 10:00:00,40.59,40.93,40.35,40.92,131900.0,33.2432,33.5216,33.0466,33.5134,131900.0
2009-01-20 10:30:00,40.91,40.93,40.46,40.5,197300.0,33.5052,33.5216,33.1367,33.1694,197300.0
2009-01-20 11:00:00,40.51,40.56,40.15,40.26,107600.0,33.1776,33.2186,32.8828,32.9729,107600.0
2009-01-20 11:30:00,40.26,40.3,39.91,39.94,114400.0,32.9729,33.0056,32.6862,32.7108,114400.0
2009-01-20 12:00:00,39.94,40.23,39.78,39.87,105900.0,32.7108,32.9483,32.5798,32.6535,105900.0
2009-01-20 12:30:00,39.86,40.43,39.8,40.35,153400.0,32.6453,33.1121,32.5961,33.0466,153400.0
2009-01-20 13:00:00,40.36,40.44,40.08,40.32,79700.0,33.0548,33.1203,32.8255,33.022,79700.0
2009-01-20 13:30:00,40.31,40.32,39.97,40.06,115300.0,33.0138,33.022,32.7354,32.8091,115300.0
2009-01-20 14:00:00,40.06,40.19,39.77,39.92,104400.0,32.8091,32.9156,32.5716,32.6944,104400.0
2009-01-20 14:30:00,39.91,40.07,39.72,39.75,169100.0,32.6862,32.8173,32.5306,32.5552,169100.0
2009-01-20 15:00:00,39.77,39.83,39.46,39.77,287700.0,32.5716,32.6207,32.3177,32.5716,287700.0
2009-01-20 15:30:00,39.77,40.11,39.62,39.68,519300.0,32.5716,32.85,32.4487,32.4979,519300.0
2009-01-21 09:30:00,40.33,40.5,39.78,40.07,110200.0,33.0302,33.1694,32.5798,32.8173,110200.0
2009-01-21 10:00:00,40.04,40.19,39.8,39.9,55700.0,32.7927,32.9156,32.5961,32.678,55700.0
2009-01-21 10:30:00,39.9,39.91,39.35,39.41,65800.0,32.678,32.6862,32.2276,32.2767,65800.0
2009-01-21 11:00:00,39.38,39.75,39.36,39.7,66700.0,32.2522,32.5552,32.2358,32.5142,66700.0
2009-01-21 11:30:00,39.72,39.92,39.66,39.82,56600.0,32.5306,32.6944,32.4815,32.6125,56600.0
2009-01-21 12:00:00,39.8,40.05,39.76,39.84,102500.0,32.5961,32.8009,32.5634,32.6289,102500.0
2009-01-21 12:30:00,39.84,39.96,39.72,39.88,87800.0,32.6289,32.7272,32.5306,32.6617,87800.0
2009-01-21 13:00:00,39.87,40.01,39.72,39.79,89800.0,32.6535,32.7681,32.5306,32.588,89800.0
2009-01-21 13:30:00,39.79,40.22,39.71,40.05,152100.0,32.588,32.9401,32.5224,32.8009,152100.0
2009-01-21 14:00:00,40.04,40.25,39.99,40.13,187200.0,32.7927,32.9647,32.7518,32.8664,187200.0
2009-01-21 14:30:00,40.13,40.35,40.1,40.27,159500.0,32.8664,33.0466,32.8418,32.9811,159500.0
2009-01-21 15:00:00,40.27,40.54,40.2,40.35,261700.0,32.9811,33.2022,32.9237,33.0466,261700.0
2009-01-21 15:30:00,40.35,40.8,40.21,40.75,501600.0,33.0466,33.4151,32.9319,33.3742,501600.0
2009-01-22 09:30:00,40.18,40.51,39.8,40.31,150700.0,32.9074,33.1776,32.5961,33.0138,150700.0
2009-01-22 10:00:00,40.28,40.55,40.11,40.4,117000.0,32.9893,33.2104,32.85,33.0875,117000.0
2009-01-22 10:30:00,40.36,40.59,40.27,40.47,136300.0,33.0548,33.2432,32.9811,33.1449,136300.0
2009-01-22 11:00:00,40.47,40.58,40.3,40.31,130400.0,33.1449,33.235,33.0056,33.0138,130400.0
2009-01-22 11:30:00,40.31,40.35,40.06,40.34,139600.0,33.0138,33.0466,32.8091,33.0384,139600.0
2009-01-22 12:00:00,40.35,40.35,40.07,40.26,85600.0,33.0466,33.0466,32.8173,32.9729,85600.0
2009-01-22 12:30:00,40.24,40.56,40.13,40.53,71700.0,32.9565,33.2186,32.8664,33.194,71700.0
2009-01-22 13:00:00,40.52,40.63,40.21,40.21,223800.0,33.1858,33.2759,32.9319,32.9319,223800.0
2009-01-22 13:30:00,40.21,40.44,40.07,40.41,145300.0,32.9319,33.1203,32.8173,33.0957,145300.0
2009-01-22 14:00:00,40.45,40.74,40.33,40.53,206800.0,33.1285,33.366,33.0302,33.194,206800.0
2009-01-22 14:30:00,40.52,40.65,40.37,40.47,198700.0,33.1858,33.2923,33.063,33.1449,198700.0
2009-01-22 15:00:00,40.47,40.47,40.09,40.29,284000.0,33.1449,33.1449,32.8337,32.9975,284000.0
2009-01-22 15:30:00,40.29,40.69,40.21,40.56,342000.0,32.9975,33.3251,32.9319,33.2186,342000.0
2009-01-23 09:30:00,40.15,40.31,39.29,39.53,118400.0,32.8828,33.0138,32.1785,32.375,118400.0
2009-01-23 10:00:00,39.51,39.69,39.18,39.67,179200.0,32.3586,32.5061,32.0884,32.4897,179200.0
2009-01-23 10:30:00,39.68,39.68,39.35,39.55,53900.0,32.4979,32.4979,32.2276,32.3914,53900.0
2009-01-23 11:00:00,39.54,39.93,39.54,39.71,122100.0,32.3832,32.7026,32.3832,32.5224,122100.0
2009-01-23 11:30:00,39.71,39.86,39.32,39.37,94300.0,32.5224,32.6453,32.203,32.244,94300.0
2009-01-23 12:00:00,39.36,39.65,39.3,39.43,125200.0,32.2358,32.4733,32.1866,32.2931,125200.0
2009-01-23 12:30:00,39.44,39.48,39.07,39.3,133100.0,32.3013,32.3341,31.9983,32.1866,133100.0
2009-01-23 13:00:00,39.29,39.69,39.2,39.51,90300.0,32.1785,32.5061,32.1047,32.3586,90300.0
2009-01-23 13:30:00,39.52,39.77,39.43,39.77,146700.0,32.3668,32.5716,32.2931,32.5716,146700.0
2009-01-23 14:00:00,39.78,39.87,39.54,39.78,92500.0,32.5798,32.6535,32.3832,32.5798,92500.0
2009-01-23 14:30:00,39.77,39.77,39.31,39.35,157100.0,32.5716,32.5716,32.1948,32.2276,157100.0
2009-01-23 15:00:00,39.36,39.55,39.29,39.34,234100.0,32.2358,32.3914,32.1785,32.2194,234100.0
2009-01-23 15:30:00,39.34,39.53,39.21,39.44,669100.0,32.2194,32.375,32.1129,32.3013,669100.0
2009-01-26 09:30:00,39.18,39.85,38.72,39.61,301600.0,32.0884,32.6371,31.7116,32.4405,301600.0
2009-01-26 10:00:00,39.6,40.24,39.58,40.16,243700.0,32.4323,32.9565,32.416,32.891,243700.0
2009-01-26 10:30:00,40.16,40.38,40.01,40.32,158100.0,32.891,33.0712,32.7681,33.022,158100.0
2009-01-26 11:00:00,40.32,40.49,40.24,40.42,88400.0,33.022,33.1613,32.9565,33.1039,88400.0
2009-01-26 11:30:00,40.39,40.48,40.27,40.36,58300.0,33.0794,33.1531,32.9811,33.0548,58300.0
2009-01-26 12:00:00,40.38,40.48,40.27,40.37,139600.0,33.0712,33.1531,32.9811,33.063,139600.0
2009-01-26 12:30:00,40.35,40.55,40.28,40.46,165000.0,33.0466,33.2104,32.9893,33.1367,165000.0
2009-01-26 13:00:00,40.46,40.56,40.24,40.45,130600.0,33.1367,33.2186,32.9565,33.1285,130600.0
2009-01-26 13:30:00,40.41,40.5,40.06,40.15,137300.0,33.0957,33.1694,32.8091,32.8828,137300.0
2009-01-26 14:00:00,40.14,40.15,39.68,39.76,121800.0,32.8746,32.8828,32.4979,32.5634,121800.0
2009-01-26 14:30:00,39.77,39.89,39.64,39.75,323700.0,32.5716,32.6699,32.4651,32.5552,323700.0
2009-01-26 15:00:00,39.75,39.86,39.65,39.68,529800.0,32.5552,32.6453,32.4733,32.4979,529800.0
2009-01-26 15:30:00,39.68,39.73,39.45,39.5,984500.0,32.4979,32.5388,32.3095,32.3504,984500.0
2009-01-27 09:30:00,39.96,40.27,39.57,39.95,262400.0,32.7272,32.9811,32.4078,32.719,262400.0
2009-01-27 10:00:00,39.94,40.04,39.54,39.61,309000.0,32.7108,32.7927,32.3832,32.4405,309000.0
2009-01-27 10:30:00,39.62,39.97,39.56,39.97,250000.0,32.4487,32.7354,32.3996,32.7354,250000.0
2009-01-27 11:00:00,39.93,40.49,39.79,40.49,279400.0,32.7026,33.1613,32.588,33.1613,279400.0
2009-01-27 11:30:00,40.49,40.63,40.26,40.4,291300.0,33.1613,33.2759,32.9729,33.0875,291300.0
2009-01-27 12:00:00,40.43,41.06,40.36,40.95,261600.0,33.1121,33.6281,33.0548,33.538,261600.0
2009-01-27 12:30:00,40.96,40.97,40.72,40.85,164900.0,33.5462,33.5544,33.3496,33.4561,164900.0
2009-01-27 13:00:00,40.84,41.18,40.7,40.97,218700.0,33.4479,33.7264,33.3332,33.5544,218700.0
2009-01-27 13:30:00,40.97,41.25,40.89,40.9,195900.0,33.5544,33.7837,33.4889,33.497,195900.0
2009-01-27 14:00:00,40.88,41.03,40.77,40.84,175900.0,33.4807,33.6035,33.3906,33.4479,175900.0
2009-01-27 14:30:00,40.84,41.34,40.74,41.3,283600.0,33.4479,33.8574,33.366,33.8246,283600.0
2009-01-27 15:00:00,41.28,41.53,41.08,41.45,475000.0,33.8083,34.013,33.6445,33.9475,475000.0
2009-01-27 15:30:00,41.45,41.46,41.05,41.05,577900.0,33.9475,33.9557,33.6199,33.6199,577900.0
2009-01-28 09:30:00,42.53,44.47,42.21,42.3,1202800.0,34.832,36.4209,34.5699,34.6436,1202800.0
2009-01-28 10:00:00,42.29,42.91,42.08,42.52,680600.0,34.6355,35.1432,34.4635,34.8238,680600.0
2009-01-28 10:30:00,42.53,43.34,42.5,42.97,339900.0,34.832,35.4954,34.8074,35.1924,339900.0
2009-01-28 11:00:00,42.95,43.06,42.39,42.9,286800.0,35.176,35.2661,34.7174,35.135,286800.0
2009-01-28 11:30:00,42.91,42.97,42.76,42.77,173000.0,35.1432,35.1924,35.0204,35.0286,173000.0
2009-01-28 12:00:00,42.77,43.04,42.77,42.8,143500.0,35.0286,35.2497,35.0286,35.0531,143500.0
2009-01-28 12:30:00,42.79,43.02,42.53,42.98,225300.0,35.045,35.2333,34.832,35.2006,225300.0
2009-01-28 13:00:00,42.97,43.07,42.93,42.98,114900.0,35.1924,35.2743,35.1596,35.2006,114900.0
2009-01-28 13:30:00,42.96,43.51,42.96,43.3,268700.0,35.1842,35.6346,35.1842,35.4626,268700.0
2009-01-28 14:00:00,43.29,43.7,43.25,43.37,314900.0,35.4545,35.7902,35.4217,35.52,314900.0
2009-01-28 14:30:00,43.39,43.4,43.14,43.4,307300.0,35.5364,35.5445,35.3316,35.5445,307300.0
2009-01-28 15:00:00,43.4,43.54,42.99,43.11,451300.0,35.5445,35.6592,35.2088,35.307,451300.0
2009-01-28 15:30:00,43.11,43.3,42.9,43.15,394500.0,35.307,35.4626,35.135,35.3398,394500.0
2009-01-29 09:30:00,41.73,42.48,41.5,41.86,498900.0,34.1768,34.7911,33.9884,34.2833,498900.0
2009-01-29 10:00:00,41.84,41.86,41.57,41.65,405500.0,34.2669,34.2833,34.0458,34.1113,405500.0
2009-01-29 10:30:00,41.64,41.82,41.5,41.74,307200.0,34.1031,34.2505,33.9884,34.185,307200.0
2009-01-29 11:00:00,41.76,41.78,41.56,41.64,122100.0,34.2014,34.2178,34.0376,34.1031,122100.0
2009-01-29 11:30:00,41.63,41.68,41.33,41.49,225600.0,34.0949,34.1359,33.8492,33.9803,225600.0
2009-01-29 12:00:00,41.46,41.54,41.35,41.47,221000.0,33.9557,34.0212,33.8656,33.9639,221000.0
2009-01-29 12:30:00,41.49,41.66,41.48,41.58,222500.0,33.9803,34.1195,33.9721,34.054,222500.0
2009-01-29 13:00:00,41.6,41.69,41.51,41.57,171600.0,34.0703,34.1441,33.9966,34.0458,171600.0
2009-01-29 13:30:00,41.58,41.67,41.46,41.64,178600.0,34.054,34.1277,33.9557,34.1031,178600.0
2009-01-29 14:00:00,41.65,41.93,41.64,41.87,199700.0,34.1113,34.3406,34.1031,34.2915,199700.0
2009-01-29 14:30:00,41.85,42.07,41.77,42.04,351000.0,34.2751,34.4553,34.2096,34.4307,351000.0
2009-01-29 15:00:00,42.05,42.24,41.9,42.0,326500.0,34.4389,34.5945,34.316,34.3979,326500.0
2009-01-29 15:30:00,42.0,42.0,41.66,41.87,485900.0,34.3979,34.3979,34.1195,34.2915,485900.0
2009-01-30 09:30:00,41.8,42.47,41.8,42.15,154200.0,34.2341,34.7829,34.2341,34.5208,154200.0
2009-01-30 10:00:00,42.11,42.44,42.03,42.39,179200.0,34.488,34.7583,34.4225,34.7174,179200.0
2009-01-30 10:30:00,42.39,42.41,42.05,42.27,271400.0,34.7174,34.7337,34.4389,34.6191,271400.0
2009-01-30 11:00:00,42.27,42.35,42.15,42.32,180900.0,34.6191,34.6846,34.5208,34.66,180900.0
2009-01-30 11:30:00,42.32,42.42,42.18,42.36,134600.0,34.66,34.7419,34.5454,34.6928,134600.0
2009-01-30 12:00:00,42.36,42.4,42.13,42.22,161600.0,34.6928,34.7255,34.5044,34.5781,161600.0
2009-01-30 12:30:00,42.23,42.32,42.15,42.19,97500.0,34.5863,34.66,34.5208,34.5536,97500.0
2009-01-30 13:00:00,42.2,42.36,42.11,42.24,164200.0,34.5617,34.6928,34.488,34.5945,164200.0
2009-01-30 13:30:00,42.24,42.39,42.1,42.38,214600.0,34.5945,34.7174,34.4798,34.7092,214600.0
2009-01-30 14:00:00,42.36,42.64,42.28,42.53,145800.0,34.6928,34.9221,34.6273,34.832,145800.0
2009-01-30 14:30:00,42.52,42.67,42.25,42.41,165400.0,34.8238,34.9467,34.6027,34.7337,165400.0
2009-01-30 15:00:00,42.4,42.54,42.0,42.0,274900.0,34.7255,34.8402,34.3979,34.3979,274900.0
2009-01-30 15:30:00,42.02,42.3,41.95,42.23,606100.0,34.4143,34.6436,34.357,34.5863,606100.0
2009-02-02 09:30:00,42.01,42.14,41.47,41.75,120300.0,34.4061,34.5126,33.9639,34.1932,120300.0
2009-02-02 10:00:00,41.77,42.0,41.62,41.93,134300.0,34.2096,34.3979,34.0867,34.3406,134300.0
2009-02-02 10:30:00,41.96,42.11,41.74,41.84,83400.0,34.3652,34.488,34.185,34.2669,83400.0
2009-02-02 11:00:00,41.83,41.86,41.53,41.61,63900.0,34.2587,34.2833,34.013,34.0785,63900.0
2009-02-02 11:30:00,41.63,41.92,41.62,41.76,90900.0,34.0949,34.3324,34.0867,34.2014,90900.0
2009-02-02 12:00:00,41.78,42.03,41.75,41.95,102700.0,34.2178,34.4225,34.1932,34.357,102700.0
2009-02-02 12:30:00,41.99,42.18,41.98,42.08,60900.0,34.3898,34.5454,34.3816,34.4635,60900.0
2009-02-02 13:00:00,42.1,42.13,41.72,41.72,113200.0,34.4798,34.5044,34.1686,34.1686,113200.0
2009-02-02 13:30:00,41.73,41.86,41.58,41.65,104700.0,34.1768,34.2833,34.054,34.1113,104700.0
2009-02-02 14:00:00,41.68,41.79,41.52,41.58,111100.0,34.1359,34.226,34.0048,34.054,111100.0
2009-02-02 14:30:00,41.57,41.69,41.5,41.56,94600.0,34.0458,34.1441,33.9884,34.0376,94600.0
2009-02-02 15:00:00,41.56,41.82,41.54,41.8,114600.0,34.0376,34.2505,34.0212,34.2341,114600.0
2009-02-02 15:30:00,41.8,41.99,41.73,41.79,292600.0,34.2341,34.3898,34.1768,34.226,292600.0
2009-02-03 09:30:00,41.78,41.9,41.27,41.29,105300.0,34.2178,34.316,33.8001,33.8165,105300.0
2009-02-03 10:00:00,41.29,41.45,41.05,41.23,105800.0,33.8165,33.9475,33.6199,33.7673,105800.0
2009-02-03 10:30:00,41.19,41.31,40.9,41.0,230000.0,33.7346,33.8328,33.497,33.5789,230000.0
2009-02-03 11:00:00,40.97,41.29,40.95,41.22,204500.0,33.5544,33.8165,33.538,33.7591,204500.0
2009-02-03 11:30:00,41.22,41.31,41.15,41.15,135100.0,33.7591,33.8328,33.7018,33.7018,135100.0
2009-02-03 12:00:00,41.16,41.21,41.0,41.14,128600.0,33.71,33.7509,33.5789,33.6936,128600.0
2009-02-03 12:30:00,41.14,41.24,41.07,41.08,74000.0,33.6936,33.7755,33.6363,33.6445,74000.0
2009-02-03 13:00:00,41.08,41.27,41.07,41.19,101100.0,33.6445,33.8001,33.6363,33.7346,101100.0
2009-02-03 13:30:00,41.18,41.47,41.18,41.46,68200.0,33.7264,33.9639,33.7264,33.9557,68200.0
2009-02-03 14:00:00,41.47,41.85,41.46,41.75,119000.0,33.9639,34.2751,33.9557,34.1932,119000.0
2009-02-03 14:30:00,41.76,42.12,41.74,42.03,183600.0,34.2014,34.4962,34.185,34.4225,183600.0
2009-02-03 15:00:00,42.03,42.3,41.97,42.13,203100.0,34.4225,34.6436,34.3734,34.5044,203100.0
2009-02-03 15:30:00,42.13,42.2,41.95,41.96,340300.0,34.5044,34.5617,34.357,34.3652,340300.0
2009-02-04 09:30:00,42.24,42.73,41.97,42.56,126700.0,34.5945,34.9958,34.3734,34.8566,126700.0
2009-02-04 10:00:00,42.56,42.95,42.56,42.95,124400.0,34.8566,35.176,34.8566,35.176,124400.0
2009-02-04 10:30:00,42.92,43.0,42.69,42.82,135600.0,35.1514,35.2169,34.9631,35.0695,135600.0
2009-02-04 11:00:00,42.82,42.94,42.61,42.82,218900.0,35.0695,35.1678,34.8975,35.0695,218900.0
2009-02-04 11:30:00,42.81,42.9,42.77,42.82,122100.0,35.0613,35.135,35.0286,35.0695,122100.0
2009-02-04 12:00:00,42.82,42.87,42.64,42.8,150400.0,35.0695,35.1105,34.9221,35.0531,150400.0
2009-02-04 12:30:00,42.79,42.85,42.62,42.76,87800.0,35.045,35.0941,34.9057,35.0204,87800.0
2009-02-04 13:00:00,42.76,42.87,42.66,42.84,84900.0,35.0204,35.1105,34.9385,35.0859,84900.0
2009-02-04 13:30:00,42.82,42.88,42.12,42.3,165000.0,35.0695,35.1187,34.4962,34.6436,165000.0
2009-02-04 14:00:00,42.29,42.29,42.02,42.11,108200.0,34.6355,34.6355,34.4143,34.488,108200.0
2009-02-04 14:30:00,42.09,42.31,42.02,42.23,115800.0,34.4717,34.6518,34.4143,34.5863,115800.0
2009-02-04 15:00:00,42.2,42.26,41.94,42.08,160000.0,34.5617,34.6109,34.3488,34.4635,160000.0
2009-02-04 15:30:00,42.09,42.27,42.03,42.05,269400.0,34.4717,34.6191,34.4225,34.4389,269400.0
2009-02-05 09:30:00,41.92,42.01,41.36,41.4,151700.0,34.3324,34.4061,33.8738,33.9065,151700.0
2009-02-05 10:00:00,41.38,41.54,41.37,41.43,81400.0,33.8902,34.0212,33.882,33.9311,81400.0
2009-02-05 10:30:00,41.43,41.86,41.3,41.79,220100.0,33.9311,34.2833,33.8246,34.226,220100.0
2009-02-05 11:00:00,41.79,41.96,41.63,41.68,396300.0,34.226,34.3652,34.0949,34.1359,396300.0
2009-02-05 11:30:00,41.66,41.84,41.6,41.84,116500.0,34.1195,34.2669,34.0703,34.2669,116500.0
2009-02-05 12:00:00,41.84,42.16,41.84,41.99,130600.0,34.2669,34.529,34.2669,34.3898,130600.0
2009-02-05 12:30:00,41.98,42.06,41.86,42.01,149700.0,34.3816,34.4471,34.2833,34.4061,149700.0
2009-02-05 13:00:00,42.02,42.09,41.76,41.84,159900.0,34.4143,34.4717,34.2014,34.2669,159900.0
2009-02-05 13:30:00,41.84,42.16,41.83,41.99,340500.0,34.2669,34.529,34.2587,34.3898,340500.0
2009-02-05 14:00:00,41.98,42.08,41.86,42.08,344100.0,34.3816,34.4635,34.2833,34.4635,344100.0
2009-02-05 14:30:00,42.09,42.15,41.9,41.95,162900.0,34.4717,34.5208,34.316,34.357,162900.0
2009-02-05 15:00:00,41.95,42.05,41.7,41.73,304900.0,34.357,34.4389,34.1522,34.1768,304900.0
2009-02-05 15:30:00,41.74,42.1,41.71,41.96,613100.0,34.185,34.4798,34.1604,34.3652,613100.0
2009-02-06 09:30:00,42.1,42.69,42.0,42.66,151200.0,34.4798,34.9631,34.3979,34.9385,151200.0
2009-02-06 10:00:00,42.67,42.69,42.43,42.56,93800.0,34.9467,34.9631,34.7501,34.8566,93800.0
2009-02-06 10:30:00,42.56,42.76,42.46,42.61,122400.0,34.8566,35.0204,34.7747,34.8975,122400.0
2009-02-06 11:00:00,42.61,42.78,42.61,42.76,101600.0,34.8975,35.0368,34.8975,35.0204,101600.0
2009-02-06 11:30:00,42.76,42.99,42.76,42.91,106700.0,35.0204,35.2088,35.0204,35.1432,106700.0
2009-02-06 12:00:00,42.92,42.99,42.84,42.87,73600.0,35.1514,35.2088,35.0859,35.1105,73600.0
2009-02-06 12:30:00,42.88,43.07,42.86,42.96,77700.0,35.1187,35.2743,35.1023,35.1842,77700.0
2009-02-06 13:00:00,42.96,43.24,42.9,43.22,99900.0,35.1842,35.4135,35.135,35.3971,99900.0
2009-02-06 13:30:00,43.2,43.3,43.14,43.2,79500.0,35.3807,35.4626,35.3316,35.3807,79500.0
2009-02-06 14:00:00,43.22,43.23,43.02,43.13,118000.0,35.3971,35.4053,35.2333,35.3234,118000.0
2009-02-06 14:30:00,43.15,43.23,42.93,43.0,130500.0,35.3398,35.4053,35.1596,35.2169,130500.0
2009-02-06 15:00:00,42.98,42.99,42.71,42.83,236100.0,35.2006,35.2088,34.9794,35.0777,236100.0
2009-02-06 15:30:00,42.84,43.06,42.84,42.92,478100.0,35.0859,35.2661,35.0859,35.1514,478100.0
2009-02-09 09:30:00,43.02,43.02,42.26,42.3,128700.0,35.2333,35.2333,34.6109,34.6436,128700.0
2009-02-09 10:00:00,42.3,42.3,41.8,41.81,268000.0,34.6436,34.6436,34.2341,34.2423,268000.0
2009-02-09 10:30:00,41.83,42.22,41.7,42.15,345300.0,34.2587,34.5781,34.1522,34.5208,345300.0
2009-02-09 11:00:00,42.11,42.18,42.05,42.14,95900.0,34.488,34.5454,34.4389,34.5126,95900.0
2009-02-09 11:30:00,42.15,42.19,42.05,42.16,53600.0,34.5208,34.5536,34.4389,34.529,53600.0
2009-02-09 12:00:00,42.16,42.22,42.1,42.19,34900.0,34.529,34.5781,34.4798,34.5536,34900.0
2009-02-09 12:30:00,42.2,42.33,42.16,42.31,90400.0,34.5617,34.6682,34.529,34.6518,90400.0
2009-02-09 13:00:00,42.3,42.36,42.17,42.2,59400.0,34.6436,34.6928,34.5372,34.5617,59400.0
2009-02-09 13:30:00,42.2,42.2,41.9,42.01,62900.0,34.5617,34.5617,34.316,34.4061,62900.0
2009-02-09 14:00:00,42.01,42.13,41.9,41.94,95000.0,34.4061,34.5044,34.316,34.3488,95000.0
2009-02-09 14:30:00,41.94,42.02,41.75,41.79,124500.0,34.3488,34.4143,34.1932,34.226,124500.0
2009-02-09 15:00:00,41.79,41.97,41.74,41.97,293400.0,34.226,34.3734,34.185,34.3734,293400.0
2009-02-09 15:30:00,41.98,42.07,41.9,41.97,322000.0,34.3816,34.4553,34.316,34.3734,322000.0
2009-02-10 09:30:00,41.76,41.76,41.11,41.64,162200.0,34.2014,34.2014,33.669,34.1031,162200.0
2009-02-10 10:00:00,41.64,41.82,41.58,41.58,75000.0,34.1031,34.2505,34.054,34.054,75000.0
2009-02-10 10:30:00,41.58,41.78,41.55,41.77,42200.0,34.054,34.2178,34.0294,34.2096,42200.0
2009-02-10 11:00:00,41.75,41.98,41.21,41.35,122700.0,34.1932,34.3816,33.7509,33.8656,122700.0
2009-02-10 11:30:00,41.38,41.38,40.8,41.25,205500.0,33.8902,33.8902,33.4151,33.7837,205500.0
2009-02-10 12:00:00,41.24,41.39,41.11,41.33,86400.0,33.7755,33.8984,33.669,33.8492,86400.0
2009-02-10 12:30:00,41.33,41.57,41.3,41.5,71800.0,33.8492,34.0458,33.8246,33.9884,71800.0
2009-02-10 13:00:00,41.5,41.53,41.25,41.3,249200.0,33.9884,34.013,33.7837,33.8246,249200.0
2009-02-10 13:30:00,41.3,41.41,41.29,41.4,128700.0,33.8246,33.9147,33.8165,33.9065,128700.0
2009-02-10 14:00:00,41.4,41.43,41.09,41.18,353500.0,33.9065,33.9311,33.6527,33.7264,353500.0
2009-02-10 14:30:00,41.17,41.31,41.03,41.17,216500.0,33.7182,33.8328,33.6035,33.7182,216500.0
2009-02-10 15:00:00,41.19,41.39,41.14,41.27,216500.0,33.7346,33.8984,33.6936,33.8001,216500.0
2009-02-10 15:30:00,41.27,41.42,41.19,41.31,525100.0,33.8001,33.9229,33.7346,33.8328,525100.0
2009-02-11 09:30:00,41.61,41.76,41.28,41.59,182600.0,34.0785,34.2014,33.8083,34.0622,182600.0
2009-02-11 10:00:00,41.58,41.87,41.51,41.71,129800.0,34.054,34.2915,33.9966,34.1604,129800.0
2009-02-11 10:30:00,41.69,41.76,41.56,41.72,126600.0,34.1441,34.2014,34.0376,34.1686,126600.0
2009-02-11 11:00:00,41.72,41.99,41.63,41.97,99200.0,34.1686,34.3898,34.0949,34.3734,99200.0
2009-02-11 11:30:00,41.97,42.0,41.85,41.95,160700.0,34.3734,34.3979,34.2751,34.357,160700.0
2009-02-11 12:00:00,41.93,41.94,41.75,41.8,71400.0,34.3406,34.3488,34.1932,34.2341,71400.0
2009-02-11 12:30:00,41.79,42.04,41.75,41.86,113200.0,34.226,34.4307,34.1932,34.2833,113200.0
2009-02-11 13:00:00,41.86,42.03,41.77,42.01,102500.0,34.2833,34.4225,34.2096,34.4061,102500.0
2009-02-11 13:30:00,42.01,42.03,41.78,41.88,150800.0,34.4061,34.4225,34.2178,34.2997,150800.0
2009-02-11 14:00:00,41.89,42.0,41.79,41.96,110000.0,34.3079,34.3979,34.226,34.3652,110000.0
2009-02-11 14:30:00,41.97,42.17,41.85,42.17,154700.0,34.3734,34.5372,34.2751,34.5372,154700.0
2009-02-11 15:00:00,42.16,42.33,42.02,42.12,315200.0,34.529,34.6682,34.4143,34.4962,315200.0
2009-02-11 15:30:00,42.13,42.16,41.97,42.14,468800.0,34.5044,34.529,34.3734,34.5126,468800.0
2009-02-12 09:30:00,41.38,41.75,41.24,41.56,298000.0,33.8902,34.1932,33.7755,34.0376,298000.0
2009-02-12 10:00:00,41.56,41.8,41.46,41.6,257600.0,34.0376,34.2341,33.9557,34.0703,257600.0
2009-02-12 10:30:00,41.6,42.07,41.5,42.05,106300.0,34.0703,34.4553,33.9884,34.4389,106300.0
2009-02-12 11:00:00,42.04,42.34,41.92,42.16,133600.0,34.4307,34.6764,34.3324,34.529,133600.0
2009-02-12 11:30:00,42.16,42.36,42.13,42.33,186700.0,34.529,34.6928,34.5044,34.6682,186700.0
2009-02-12 12:00:00,42.33,42.67,42.33,42.59,157800.0,34.6682,34.9467,34.6682,34.8812,157800.0
2009-02-12 12:30:00,42.6,42.78,42.48,42.48,156300.0,34.8893,35.0368,34.7911,34.7911,156300.0
2009-02-12 13:00:00,42.48,42.58,42.27,42.44,103800.0,34.7911,34.873,34.6191,34.7583,103800.0
2009-02-12 13:30:00,42.41,42.59,42.25,42.56,114500.0,34.7337,34.8812,34.6027,34.8566,114500.0
2009-02-12 14:00:00,42.54,42.65,42.39,42.51,139100.0,34.8402,34.9303,34.7174,34.8156,139100.0
2009-02-12 14:30:00,42.51,42.57,42.01,42.16,211200.0,34.8156,34.8648,34.4061,34.529,211200.0
2009-02-12 15:00:00,42.16,42.61,42.0,42.61,301600.0,34.529,34.8975,34.3979,34.8975,301600.0
2009-02-12 15:30:00,42.59,43.08,42.51,43.02,852900.0,34.8812,35.2825,34.8156,35.2333,852900.0
2009-02-13 09:30:00,42.98,43.15,42.88,43.15,116900.0,35.2006,35.3398,35.1187,35.3398,116900.0
2009-02-13 10:00:00,43.14,43.33,42.96,43.33,123100.0,35.3316,35.4872,35.1842,35.4872,123100.0
2009-02-13 10:30:00,43.31,43.36,43.2,43.24,75600.0,35.4708,35.5118,35.3807,35.4135,75600.0
2009-02-13 11:00:00,43.25,43.38,43.14,43.27,179000.0,35.4217,35.5282,35.3316,35.4381,179000.0
2009-02-13 11:30:00,43.28,43.33,42.97,43.12,111500.0,35.4463,35.4872,35.1924,35.3152,111500.0
2009-02-13 12:00:00,43.12,43.17,43.0,43.09,83500.0,35.3152,35.3562,35.2169,35.2907,83500.0
2009-02-13 12:30:00,43.1,43.15,42.78,42.83,116800.0,35.2988,35.3398,35.0368,35.0777,116800.0
2009-02-13 13:00:00,42.83,43.08,42.8,43.02,104600.0,35.0777,35.2825,35.0531,35.2333,104600.0
2009-02-13 13:30:00,43.02,43.34,42.95,43.28,138900.0,35.2333,35.4954,35.176,35.4463,138900.0
2009-02-13 14:00:00,43.27,43.4,43.18,43.37,187000.0,35.4381,35.5445,35.3644,35.52,187000.0
2009-02-13 14:30:00,43.37,43.42,43.27,43.36,163900.0,35.52,35.5609,35.4381,35.5118,163900.0
2009-02-13 15:00:00,43.36,43.4,43.08,43.33,323200.0,35.5118,35.5445,35.2825,35.4872,323200.0
2009-02-13 15:30:00,43.34,43.53,43.2,43.2,508600.0,35.4954,35.651,35.3807,35.3807,508600.0
2009-02-17 09:30:00,42.29,42.99,41.93,41.96,225600.0,34.6355,35.2088,34.3406,34.3652,225600.0
2009-02-17 10:00:00,41.95,42.34,41.94,42.05,234900.0,34.357,34.6764,34.3488,34.4389,234900.0
2009-02-17 10:30:00,42.05,42.26,41.96,42.11,199900.0,34.4389,34.6109,34.3652,34.488,199900.0
2009-02-17 11:00:00,42.11,42.21,41.99,42.06,183400.0,34.488,34.5699,34.3898,34.4471,183400.0
2009-02-17 11:30:00,42.05,42.18,41.93,42.03,202800.0,34.4389,34.5454,34.3406,34.4225,202800.0
2009-02-17 12:00:00,42.03,42.16,41.83,41.96,252200.0,34.4225,34.529,34.2587,34.3652,252200.0
2009-02-17 12:30:00,41.98,42.07,41.8,41.82,145900.0,34.3816,34.4553,34.2341,34.2505,145900.0
2009-02-17 13:00:00,41.83,41.85,41.46,41.51,282400.0,34.2587,34.2751,33.9557,33.9966,282400.0
2009-02-17 13:30:00,41.5,41.65,41.47,41.53,356200.0,33.9884,34.1113,33.9639,34.013,356200.0
2009-02-17 14:00:00,41.53,41.76,41.46,41.49,218800.0,34.013,34.2014,33.9557,33.9803,218800.0
2009-02-17 14:30:00,41.49,41.8,41.47,41.74,220500.0,33.9803,34.2341,33.9639,34.185,220500.0
2009-02-17 15:00:00,41.73,41.98,41.61,41.72,306900.0,34.1768,34.3816,34.0785,34.1686,306900.0
2009-02-17 15:30:00,41.7,42.19,41.7,41.75,529800.0,34.1522,34.5536,34.1522,34.1932,529800.0
2009-02-18 09:30:00,42.05,42.2,41.62,41.97,171900.0,34.4389,34.5617,34.0867,34.3734,171900.0
2009-02-18 10:00:00,41.97,42.04,41.58,41.59,165800.0,34.3734,34.4307,34.054,34.0622,165800.0
2009-02-18 10:30:00,41.62,41.76,41.53,41.74,135900.0,34.0867,34.2014,34.013,34.185,135900.0
2009-02-18 11:00:00,41.74,41.92,41.66,41.92,129700.0,34.185,34.3324,34.1195,34.3324,129700.0
2009-02-18 11:30:00,41.91,42.04,41.72,41.81,79600.0,34.3242,34.4307,34.1686,34.2423,79600.0
2009-02-18 12:00:00,41.77,42.02,41.71,41.76,86800.0,34.2096,34.4143,34.1604,34.2014,86800.0
2009-02-18 12:30:00,41.75,41.9,41.64,41.9,101700.0,34.1932,34.316,34.1031,34.316,101700.0
2009-02-18 13:00:00,41.89,42.01,41.87,41.93,143500.0,34.3079,34.4061,34.2915,34.3406,143500.0
2009-02-18 13:30:00,41.94,41.95,41.6,41.7,71800.0,34.3488,34.357,34.0703,34.1522,71800.0
2009-02-18 14:00:00,41.7,41.8,41.48,41.76,101500.0,34.1522,34.2341,33.9721,34.2014,101500.0
2009-02-18 14:30:00,41.76,41.83,41.53,41.81,123000.0,34.2014,34.2587,34.013,34.2423,123000.0
2009-02-18 15:00:00,41.82,42.03,41.62,41.79,293300.0,34.2505,34.4225,34.0867,34.226,293300.0
2009-02-18 15:30:00,41.79,41.92,41.73,41.82,212400.0,34.226,34.3324,34.1768,34.2505,212400.0
2009-02-19 09:30:00,41.75,42.1,41.61,42.05,87600.0,34.1932,34.4798,34.0785,34.4389,87600.0
2009-02-19 10:00:00,42.05,42.05,41.8,41.97,72400.0,34.4389,34.4389,34.2341,34.3734,72400.0
2009-02-19 10:30:00,41.97,41.99,41.58,41.58,99300.0,34.3734,34.3898,34.054,34.054,99300.0
2009-02-19 11:00:00,41.59,41.78,41.56,41.62,82700.0,34.0622,34.2178,34.0376,34.0867,82700.0
2009-02-19 11:30:00,41.62,41.68,41.31,41.33,108500.0,34.0867,34.1359,33.8328,33.8492,108500.0
2009-02-19 12:00:00,41.36,41.43,41.2,41.29,157500.0,33.8738,33.9311,33.7427,33.8165,157500.0
2009-02-19 12:30:00,41.29,41.32,41.16,41.19,151600.0,33.8165,33.841,33.71,33.7346,151600.0
2009-02-19 13:00:00,41.21,41.37,40.98,41.35,308700.0,33.7509,33.882,33.5626,33.8656,308700.0
2009-02-19 13:30:00,41.35,41.38,41.16,41.24,181400.0,33.8656,33.8902,33.71,33.7755,181400.0
2009-02-19 14:00:00,41.25,41.31,40.97,41.15,190600.0,33.7837,33.8328,33.5544,33.7018,190600.0
2009-02-19 14:30:00,41.15,41.15,40.95,41.08,215600.0,33.7018,33.7018,33.538,33.6445,215600.0
2009-02-19 15:00:00,41.08,41.17,40.84,41.09,254200.0,33.6445,33.7182,33.4479,33.6527,254200.0
2009-02-19 15:30:00,41.09,41.14,40.85,40.95,741900.0,33.6527,33.6936,33.4561,33.538,741900.0
2009-02-20 09:30:00,40.45,40.58,40.03,40.22,425400.0,33.1285,33.235,32.7845,32.9401,425400.0
2009-02-20 10:00:00,40.22,40.52,40.12,40.24,253700.0,32.9401,33.1858,32.8582,32.9565,253700.0
2009-02-20 10:30:00,40.22,40.25,39.88,39.94,328600.0,32.9401,32.9647,32.6617,32.7108,328600.0
2009-02-20 11:00:00,39.93,40.02,39.75,39.82,304200.0,32.7026,32.7763,32.5552,32.6125,304200.0
2009-02-20 11:30:00,39.81,40.02,39.75,39.92,175500.0,32.6043,32.7763,32.5552,32.6944,175500.0
2009-02-20 12:00:00,39.93,40.08,39.8,39.83,135500.0,32.7026,32.8255,32.5961,32.6207,135500.0
2009-02-20 12:30:00,39.81,39.81,39.54,39.75,274000.0,32.6043,32.6043,32.3832,32.5552,274000.0
2009-02-20 13:00:00,39.76,39.84,39.65,39.83,152400.0,32.5634,32.6289,32.4733,32.6207,152400.0
2009-02-20 13:30:00,39.82,39.87,39.73,39.79,98500.0,32.6125,32.6535,32.5388,32.588,98500.0
2009-02-20 14:00:00,39.8,40.41,39.71,40.23,415900.0,32.5961,33.0957,32.5224,32.9483,415900.0
2009-02-20 14:30:00,40.21,40.49,40.13,40.17,527500.0,32.9319,33.1613,32.8664,32.8992,527500.0
2009-02-20 15:00:00,40.16,40.18,39.87,39.91,348900.0,32.891,32.9074,32.6535,32.6862,348900.0
2009-02-20 15:30:00,39.91,40.15,39.85,40.0,789500.0,32.6862,32.8828,32.6371,32.7599,789500.0
2009-02-23 09:30:00,40.33,40.58,40.03,40.22,318200.0,33.0302,33.235,32.7845,32.9401,318200.0
2009-02-23 10:00:00,40.22,40.31,40.03,40.18,238700.0,32.9401,33.0138,32.7845,32.9074,238700.0
2009-02-23 10:30:00,40.2,40.23,40.03,40.05,158000.0,32.9237,32.9483,32.7845,32.8009,158000.0
2009-02-23 11:00:00,40.06,40.09,39.87,39.96,166200.0,32.8091,32.8337,32.6535,32.7272,166200.0
2009-02-23 11:30:00,39.95,39.95,39.54,39.6,176400.0,32.719,32.719,32.3832,32.4323,176400.0
2009-02-23 12:00:00,39.59,39.72,39.54,39.58,149000.0,32.4242,32.5306,32.3832,32.416,149000.0
2009-02-23 12:30:00,39.58,39.66,39.53,39.55,206700.0,32.416,32.4815,32.375,32.3914,206700.0
2009-02-23 13:00:00,39.55,39.68,39.52,39.56,174900.0,32.3914,32.4979,32.3668,32.3996,174900.0
2009-02-23 13:30:00,39.57,39.76,39.53,39.71,199300.0,32.4078,32.5634,32.375,32.5224,199300.0
2009-02-23 14:00:00,39.7,39.8,39.6,39.72,136400.0,32.5142,32.5961,32.4323,32.5306,136400.0
2009-02-23 14:30:00,39.73,39.73,39.39,39.4,213400.0,32.5388,32.5388,32.2604,32.2685,213400.0
2009-02-23 15:00:00,39.37,39.52,39.25,39.29,419500.0,32.244,32.3668,32.1457,32.1785,419500.0
2009-02-23 15:30:00,39.28,39.44,39.14,39.21,580200.0,32.1703,32.3013,32.0556,32.1129,580200.0
2009-02-24 09:30:00,39.38,39.81,39.31,39.5,148600.0,32.2522,32.6043,32.1948,32.3504,148600.0
2009-02-24 10:00:00,39.5,39.5,39.14,39.25,125500.0,32.3504,32.3504,32.0556,32.1457,125500.0
2009-02-24 10:30:00,39.26,39.68,39.26,39.49,127300.0,32.1539,32.4979,32.1539,32.3423,127300.0
2009-02-24 11:00:00,39.5,39.58,39.25,39.26,239300.0,32.3504,32.416,32.1457,32.1539,239300.0
2009-02-24 11:30:00,39.26,39.26,38.72,38.83,308300.0,32.1539,32.1539,31.7116,31.8017,308300.0
2009-02-24 12:00:00,38.81,38.82,38.43,38.59,254700.0,31.7853,31.7935,31.4741,31.6052,254700.0
2009-02-24 12:30:00,38.61,38.8,38.58,38.66,274800.0,31.6215,31.7771,31.597,31.6625,274800.0
2009-02-24 13:00:00,38.65,38.91,38.4,38.88,256500.0,31.6543,31.8672,31.4495,31.8427,256500.0
2009-02-24 13:30:00,38.89,39.15,38.84,39.12,213100.0,31.8509,32.0638,31.8099,32.0392,213100.0
2009-02-24 14:00:00,39.1,39.1,38.86,39.03,255700.0,32.0228,32.0228,31.8263,31.9655,255700.0
2009-02-24 14:30:00,39.04,39.18,38.93,39.15,210900.0,31.9737,32.0884,31.8836,32.0638,210900.0
2009-02-24 15:00:00,39.15,39.28,39.04,39.22,299300.0,32.0638,32.1703,31.9737,32.1211,299300.0
2009-02-24 15:30:00,39.21,39.27,39.05,39.07,646100.0,32.1129,32.1621,31.9819,31.9983,646100.0
2009-02-25 09:30:00,38.15,39.03,38.15,38.66,209700.0,31.2448,31.9655,31.2448,31.6625,209700.0
2009-02-25 10:00:00,38.66,38.88,38.5,38.7,257100.0,31.6625,31.8427,31.5314,31.6952,257100.0
2009-02-25 10:30:00,38.7,38.7,38.32,38.35,212800.0,31.6952,31.6952,31.384,31.4086,212800.0
2009-02-25 11:00:00,38.34,38.56,38.25,38.53,200200.0,31.4004,31.5806,31.3267,31.556,200200.0
2009-02-25 11:30:00,38.53,38.8,38.46,38.51,327200.0,31.556,31.7771,31.4987,31.5396,327200.0
2009-02-25 12:00:00,38.51,38.65,38.5,38.57,273600.0,31.5396,31.6543,31.5314,31.5888,273600.0
2009-02-25 12:30:00,38.57,38.71,38.53,38.64,143200.0,31.5888,31.7034,31.556,31.6461,143200.0
2009-02-25 13:00:00,38.65,38.81,38.61,38.63,169900.0,31.6543,31.7853,31.6215,31.6379,169900.0
2009-02-25 13:30:00,38.63,39.06,38.6,39.02,178300.0,31.6379,31.9901,31.6133,31.9573,178300.0
2009-02-25 14:00:00,39.03,39.07,38.57,38.86,337900.0,31.9655,31.9983,31.5888,31.8263,337900.0
2009-02-25 14:30:00,38.87,39.25,38.78,39.2,430100.0,31.8345,32.1457,31.7608,32.1047,430100.0
2009-02-25 15:00:00,39.22,39.62,39.18,39.56,450600.0,32.1211,32.4487,32.0884,32.3996,450600.0
2009-02-25 15:30:00,39.54,39.66,39.06,39.07,930600.0,32.3832,32.4815,31.9901,31.9983,930600.0
2009-02-26 09:30:00,39.56,40.0,37.42,37.56,852400.0,32.3996,32.7599,30.6469,30.7616,852400.0
2009-02-26 10:00:00,37.55,37.7,37.24,37.37,482500.0,30.7534,30.8762,30.4995,30.606,482500.0
2009-02-26 10:30:00,37.36,37.4,36.95,37.02,766500.0,30.5978,30.6305,30.262,30.3193,766500.0
2009-02-26 11:00:00,37.02,37.05,36.78,36.78,420100.0,30.3193,30.3439,30.1228,30.1228,420100.0
2009-02-26 11:30:00,36.78,36.8,36.58,36.75,296400.0,30.1228,30.1391,29.959,30.0982,296400.0
2009-02-26 12:00:00,36.76,36.81,36.5,36.51,310000.0,30.1064,30.1473,29.8934,29.9016,310000.0
2009-02-26 12:30:00,36.52,36.67,36.48,36.63,311500.0,29.9098,30.0327,29.8771,29.9999,311500.0
2009-02-26 13:00:00,36.64,36.7,36.5,36.64,361900.0,30.0081,30.0572,29.8934,30.0081,361900.0
2009-02-26 13:30:00,36.65,37.08,36.6,37.05,467600.0,30.0163,30.3685,29.9753,30.3439,467600.0
2009-02-26 14:00:00,37.04,37.24,37.0,37.15,368200.0,30.3357,30.4995,30.3029,30.4258,368200.0
2009-02-26 14:30:00,37.15,37.16,36.69,36.69,622100.0,30.4258,30.434,30.0491,30.0491,622100.0
2009-02-26 15:00:00,36.69,36.71,36.28,36.29,960400.0,30.0491,30.0654,29.7133,29.7215,960400.0
2009-02-26 15:30:00,36.29,36.71,36.27,36.29,1314400.0,29.7215,30.0654,29.7051,29.7215,1314400.0
2009-02-27 09:30:00,36.0,36.25,34.92,35.32,655000.0,29.484,29.6887,28.5994,28.927,655000.0
2009-02-27 10:00:00,35.34,35.55,34.95,35.29,618300.0,28.9434,29.1154,28.624,28.9025,618300.0
2009-02-27 10:30:00,35.28,35.3,34.81,34.99,450100.0,28.8943,28.9107,28.5093,28.6568,450100.0
2009-02-27 11:00:00,35.0,35.09,34.33,34.34,461700.0,28.665,28.7387,28.1162,28.1244,461700.0
2009-02-27 11:30:00,34.33,34.87,34.26,34.87,531100.0,28.1162,28.5585,28.0589,28.5585,531100.0
2009-02-27 12:00:00,34.87,35.01,34.55,34.55,218100.0,28.5585,28.6731,28.2964,28.2964,218100.0
2009-02-27 12:30:00,34.54,34.6,33.95,34.06,381100.0,28.2882,28.3374,27.805,27.8951,381100.0
2009-02-27 13:00:00,34.06,34.54,34.06,34.45,418400.0,27.8951,28.2882,27.8951,28.2145,418400.0
2009-02-27 13:30:00,34.43,34.55,34.22,34.41,360500.0,28.1981,28.2964,28.0261,28.1817,360500.0
2009-02-27 14:00:00,34.41,34.6,34.25,34.29,367800.0,28.1817,28.3374,28.0507,28.0835,367800.0
2009-02-27 14:30:00,34.3,34.4,34.17,34.3,285700.0,28.0917,28.1736,27.9852,28.0917,285700.0
2009-02-27 15:00:00,34.29,34.3,33.83,33.88,558300.0,28.0835,28.0917,27.7067,27.7477,558300.0
2009-02-27 15:30:00,33.88,34.09,33.67,33.74,991400.0,27.7477,27.9197,27.5757,27.633,991400.0
2009-03-02 09:30:00,32.97,33.33,32.2,33.18,686500.0,27.0024,27.2972,26.3718,27.1744,686500.0
2009-03-02 10:00:00,33.19,33.44,32.97,33.12,450800.0,27.1826,27.3873,27.0024,27.1252,450800.0
2009-03-02 10:30:00,33.12,33.2,32.75,32.78,444200.0,27.1252,27.1908,26.8222,26.8468,444200.0
2009-03-02 11:00:00,32.77,32.93,32.4,32.4,711100.0,26.8386,26.9696,26.5356,26.5356,711100.0
2009-03-02 11:30:00,32.4,32.47,32.19,32.41,520000.0,26.5356,26.5929,26.3636,26.5437,520000.0
2009-03-02 12:00:00,32.42,33.04,32.41,32.84,568900.0,26.5519,27.0597,26.5437,26.8959,568900.0
2009-03-02 12:30:00,32.84,33.21,32.75,32.87,384700.0,26.8959,27.1989,26.8222,26.9205,384700.0
2009-03-02 13:00:00,32.87,33.03,32.81,32.93,257900.0,26.9205,27.0515,26.8713,26.9696,257900.0
2009-03-02 13:30:00,32.93,32.98,32.71,32.97,219000.0,26.9696,27.0106,26.7894,27.0024,219000.0
2009-03-02 14:00:00,32.96,33.11,32.9,33.06,387300.0,26.9942,27.117,26.9451,27.0761,387300.0
2009-03-02 14:30:00,33.06,33.46,33.04,33.27,590500.0,27.0761,27.4037,27.0597,27.2481,590500.0
2009-03-02 15:00:00,33.26,33.31,32.82,32.98,465000.0,27.2399,27.2808,26.8795,27.0106,465000.0
2009-03-02 15:30:00,32.98,33.13,32.65,32.71,1036200.0,27.0106,27.1334,26.7403,26.7894,1036200.0
2009-03-03 09:30:00,32.73,33.26,32.72,32.95,333100.0,26.8058,27.2399,26.7976,26.986,333100.0
2009-03-03 10:00:00,32.94,33.04,32.76,32.93,462200.0,26.9778,27.0597,26.8304,26.9696,462200.0
2009-03-03 10:30:00,32.92,33.17,32.58,32.71,226100.0,26.9614,27.1662,26.683,26.7894,226100.0
2009-03-03 11:00:00,32.71,32.74,32.17,32.6,427300.0,26.7894,26.814,26.3472,26.6994,427300.0
2009-03-03 11:30:00,32.61,32.82,32.55,32.76,358800.0,26.7075,26.8795,26.6584,26.8304,358800.0
2009-03-03 12:00:00,32.76,33.13,32.75,33.07,366500.0,26.8304,27.1334,26.8222,27.0843,366500.0
2009-03-03 12:30:00,33.06,33.12,32.9,32.97,288800.0,27.0761,27.1252,26.9451,27.0024,288800.0
2009-03-03 13:00:00,32.97,33.12,32.92,33.0,258500.0,27.0024,27.1252,26.9614,27.027,258500.0
2009-03-03 13:30:00,33.01,33.23,32.98,33.2,308400.0,27.0351,27.2153,27.0106,27.1908,308400.0
2009-03-03 14:00:00,33.19,33.64,33.19,33.52,524400.0,27.1826,27.5511,27.1826,27.4528,524400.0
2009-03-03 14:30:00,33.51,33.77,33.49,33.6,733400.0,27.4446,27.6576,27.4283,27.5184,733400.0
2009-03-03 15:00:00,33.59,33.8,33.48,33.51,730900.0,27.5102,27.6822,27.4201,27.4446,730900.0
2009-03-03 15:30:00,33.51,33.56,33.27,33.32,862600.0,27.4446,27.4856,27.2481,27.289,862600.0
2009-03-04 09:30:00,33.69,33.69,33.06,33.11,375600.0,27.5921,27.5921,27.0761,27.117,375600.0
2009-03-04 10:00:00,33.07,33.26,33.04,33.25,239000.0,27.0843,27.2399,27.0597,27.2317,239000.0
2009-03-04 10:30:00,33.24,33.43,33.09,33.39,219500.0,27.2235,27.3791,27.1007,27.3464,219500.0
2009-03-04 11:00:00,33.4,33.61,33.37,33.59,237000.0,27.3546,27.5265,27.33,27.5102,237000.0
2009-03-04 11:30:00,33.59,33.85,33.57,33.83,120900.0,27.5102,27.7231,27.4938,27.7067,120900.0
2009-03-04 12:00:00,33.84,34.0,33.72,33.79,314200.0,27.7149,27.846,27.6166,27.674,314200.0
2009-03-04 12:30:00,33.79,33.9,33.72,33.89,280100.0,27.674,27.7641,27.6166,27.7559,280100.0
2009-03-04 13:00:00,33.89,33.9,33.75,33.88,172000.0,27.7559,27.7641,27.6412,27.7477,172000.0
2009-03-04 13:30:00,33.89,34.06,33.83,34.05,258200.0,27.7559,27.8951,27.7067,27.8869,258200.0
2009-03-04 14:00:00,34.04,34.31,34.02,34.28,411300.0,27.8787,28.0998,27.8623,28.0753,411300.0
2009-03-04 14:30:00,34.29,34.72,34.24,34.71,550200.0,28.0835,28.4356,28.0425,28.4274,550200.0
2009-03-04 15:00:00,34.71,34.79,34.52,34.79,651700.0,28.4274,28.493,28.2718,28.493,651700.0
2009-03-04 15:30:00,34.8,34.87,34.33,34.37,1316700.0,28.5012,28.5585,28.1162,28.149,1316700.0
2009-03-05 09:30:00,34.04,34.04,32.93,33.22,306500.0,27.8787,27.8787,26.9696,27.2071,306500.0
2009-03-05 10:00:00,33.23,33.37,33.01,33.11,189400.0,27.2153,27.33,27.0351,27.117,189400.0
2009-03-05 10:30:00,33.11,33.33,32.95,33.0,264200.0,27.117,27.2972,26.986,27.027,264200.0
2009-03-05 11:00:00,33.0,33.1,32.5,32.5,372400.0,27.027,27.1089,26.6175,26.6175,372400.0
2009-03-05 11:30:00,32.5,32.55,32.24,32.32,235600.0,26.6175,26.6584,26.4045,26.47,235600.0
2009-03-05 12:00:00,32.34,32.36,32.0,32.32,417900.0,26.4864,26.5028,26.208,26.47,417900.0
2009-03-05 12:30:00,32.33,32.35,32.16,32.33,235800.0,26.4782,26.4946,26.339,26.4782,235800.0
2009-03-05 13:00:00,32.35,32.61,32.3,32.44,165000.0,26.4946,26.7075,26.4537,26.5683,165000.0
2009-03-05 13:30:00,32.44,32.44,32.22,32.28,226700.0,26.5683,26.5683,26.3881,26.4373,226700.0
2009-03-05 14:00:00,32.29,32.45,32.15,32.31,315700.0,26.4455,26.5765,26.3308,26.4618,315700.0
2009-03-05 14:30:00,32.31,32.47,32.12,32.21,588200.0,26.4618,26.5929,26.3062,26.3799,588200.0
2009-03-05 15:00:00,32.22,32.47,32.2,32.21,565100.0,26.3881,26.5929,26.3718,26.3799,565100.0
2009-03-05 15:30:00,32.23,32.38,32.06,32.27,874800.0,26.3963,26.5192,26.2571,26.4291,874800.0
2009-03-06 09:30:00,32.07,32.43,31.7,31.91,232300.0,26.2653,26.5601,25.9623,26.1342,232300.0
2009-03-06 10:00:00,31.91,31.97,31.61,31.83,231500.0,26.1342,26.1834,25.8885,26.0687,231500.0
2009-03-06 10:30:00,31.84,31.92,31.48,31.5,368800.0,26.0769,26.1424,25.7821,25.7985,368800.0
2009-03-06 11:00:00,31.49,31.55,31.37,31.49,289500.0,25.7903,25.8394,25.692,25.7903,289500.0
2009-03-06 11:30:00,31.48,31.7,31.29,31.45,197600.0,25.7821,25.9623,25.6265,25.7575,197600.0
2009-03-06 12:00:00,31.43,31.76,31.43,31.75,257300.0,25.7411,26.0114,25.7411,26.0032,257300.0
2009-03-06 12:30:00,31.75,31.76,31.51,31.62,251900.0,26.0032,26.0114,25.8066,25.8967,251900.0
2009-03-06 13:00:00,31.6,31.61,31.39,31.42,183500.0,25.8804,25.8885,25.7084,25.7329,183500.0
2009-03-06 13:30:00,31.43,31.43,31.22,31.35,160900.0,25.7411,25.7411,25.5691,25.6756,160900.0
2009-03-06 14:00:00,31.37,31.49,31.23,31.4,165900.0,25.692,25.7903,25.5773,25.7166,165900.0
2009-03-06 14:30:00,31.41,31.45,31.15,31.3,290800.0,25.7247,25.7575,25.5118,25.6347,290800.0
2009-03-06 15:00:00,31.3,31.58,31.27,31.34,468000.0,25.6347,25.864,25.6101,25.6674,468000.0
2009-03-06 15:30:00,31.35,32.0,31.35,31.99,817200.0,25.6756,26.208,25.6756,26.1998,817200.0
2009-03-09 09:30:00,31.51,31.83,31.12,31.47,248300.0,25.8066,26.0687,25.4872,25.7739,248300.0
2009-03-09 10:00:00,31.49,32.21,31.47,32.16,152800.0,25.7903,26.3799,25.7739,26.339,152800.0
2009-03-09 10:30:00,32.17,32.33,31.97,31.98,237100.0,26.3472,26.4782,26.1834,26.1916,237100.0
2009-03-09 11:00:00,31.98,32.01,31.66,31.87,154600.0,26.1916,26.2161,25.9295,26.1015,154600.0
2009-03-09 11:30:00,31.87,31.95,31.61,31.72,95400.0,26.1015,26.167,25.8885,25.9786,95400.0
2009-03-09 12:00:00,31.7,31.76,31.55,31.57,140200.0,25.9623,26.0114,25.8394,25.8558,140200.0
2009-03-09 12:30:00,31.56,31.6,31.3,31.31,105400.0,25.8476,25.8804,25.6347,25.6428,105400.0
2009-03-09 13:00:00,31.31,31.33,31.16,31.27,129800.0,25.6428,25.6592,25.52,25.6101,129800.0
2009-03-09 13:30:00,31.28,31.35,31.19,31.32,133300.0,25.6183,25.6756,25.5446,25.651,133300.0
2009-03-09 14:00:00,31.32,31.54,31.3,31.37,299300.0,25.651,25.8312,25.6347,25.692,299300.0
2009-03-09 14:30:00,31.37,31.4,31.23,31.32,308200.0,25.692,25.7166,25.5773,25.651,308200.0
2009-03-09 15:00:00,31.34,31.4,30.96,31.09,363500.0,25.6674,25.7166,25.3562,25.4627,363500.0
2009-03-09 15:30:00,31.08,31.23,31.01,31.19,451400.0,25.4545,25.5773,25.3971,25.5446,451400.0
2009-03-10 09:30:00,31.58,32.08,31.24,31.94,307400.0,25.864,26.2735,25.5855,26.1588,307400.0
2009-03-10 10:00:00,31.94,32.39,31.85,32.16,272000.0,26.1588,26.5274,26.0851,26.339,272000.0
2009-03-10 10:30:00,32.16,32.35,31.78,31.8,357400.0,26.339,26.4946,26.0278,26.0442,357400.0
2009-03-10 11:00:00,31.81,31.81,31.5,31.71,419700.0,26.0523,26.0523,25.7985,25.9704,419700.0
2009-03-10 11:30:00,31.71,31.92,31.7,31.89,351300.0,25.9704,26.1424,25.9623,26.1179,351300.0
2009-03-10 12:00:00,31.9,31.97,31.75,31.86,263900.0,26.1261,26.1834,26.0032,26.0933,263900.0
2009-03-10 12:30:00,31.87,31.96,31.81,31.84,201300.0,26.1015,26.1752,26.0523,26.0769,201300.0
2009-03-10 13:00:00,31.84,31.9,31.77,31.85,216800.0,26.0769,26.1261,26.0196,26.0851,216800.0
2009-03-10 13:30:00,31.86,31.88,31.59,31.61,508200.0,26.0933,26.1097,25.8722,25.8885,508200.0
2009-03-10 14:00:00,31.61,31.65,31.48,31.53,473200.0,25.8885,25.9213,25.7821,25.823,473200.0
2009-03-10 14:30:00,31.54,31.7,31.5,31.63,545000.0,25.8312,25.9623,25.7985,25.9049,545000.0
2009-03-10 15:00:00,31.63,31.82,31.48,31.8,444500.0,25.9049,26.0605,25.7821,26.0442,444500.0
2009-03-10 15:30:00,31.81,32.18,31.8,32.09,688200.0,26.0523,26.3554,26.0442,26.2817,688200.0
2009-03-11 09:30:00,31.35,32.31,31.25,32.2,613200.0,25.6756,26.4618,25.5937,26.3718,613200.0
2009-03-11 10:00:00,32.19,32.34,32.0,32.18,295900.0,26.3636,26.4864,26.208,26.3554,295900.0
2009-03-11 10:30:00,32.18,32.24,31.89,32.02,306900.0,26.3554,26.4045,26.1179,26.2243,306900.0
2009-03-11 11:00:00,32.01,32.16,31.97,32.08,239200.0,26.2161,26.339,26.1834,26.2735,239200.0
2009-03-11 11:30:00,32.08,32.13,31.96,32.02,179600.0,26.2735,26.3144,26.1752,26.2243,179600.0
2009-03-11 12:00:00,32.03,32.1,31.77,31.87,152900.0,26.2325,26.2899,26.0196,26.1015,152900.0
2009-03-11 12:30:00,31.88,31.91,31.59,31.59,109600.0,26.1097,26.1342,25.8722,25.8722,109600.0
2009-03-11 13:00:00,31.59,31.74,31.52,31.55,137800.0,25.8722,25.995,25.8148,25.8394,137800.0
2009-03-11 13:30:00,31.57,31.67,31.46,31.5,138400.0,25.8558,25.9377,25.7657,25.7985,138400.0
2009-03-11 14:00:00,31.5,31.53,31.33,31.43,242900.0,25.7985,25.823,25.6592,25.7411,242900.0
2009-03-11 14:30:00,31.43,31.48,31.29,31.35,311300.0,25.7411,25.7821,25.6265,25.6756,311300.0
2009-03-11 15:00:00,31.36,31.64,31.35,31.51,302900.0,25.6838,25.9131,25.6756,25.8066,302900.0
2009-03-11 15:30:00,31.51,31.58,31.29,31.29,699800.0,25.8066,25.864,25.6265,25.6265,699800.0
2009-03-12 09:30:00,31.42,31.77,31.32,31.37,163500.0,25.7329,26.0196,25.651,25.692,163500.0
2009-03-12 10:00:00,31.37,32.22,31.34,32.21,169400.0,25.692,26.3881,25.6674,26.3799,169400.0
2009-03-12 10:30:00,32.21,32.57,32.12,32.43,228200.0,26.3799,26.6748,26.3062,26.5601,228200.0
2009-03-12 11:00:00,32.4,32.53,32.38,32.44,218200.0,26.5356,26.642,26.5192,26.5683,218200.0
2009-03-12 11:30:00,32.42,32.63,32.4,32.41,217800.0,26.5519,26.7239,26.5356,26.5437,217800.0
2009-03-12 12:00:00,32.42,32.59,32.41,32.45,158400.0,26.5519,26.6912,26.5437,26.5765,158400.0
2009-03-12 12:30:00,32.45,32.69,32.45,32.62,182600.0,26.5765,26.7731,26.5765,26.7157,182600.0
2009-03-12 13:00:00,32.64,32.68,32.37,32.38,151400.0,26.7321,26.7649,26.511,26.5192,151400.0
2009-03-12 13:30:00,32.39,32.44,32.3,32.36,167300.0,26.5274,26.5683,26.4537,26.5028,167300.0
2009-03-12 14:00:00,32.37,32.63,32.31,32.57,200300.0,26.511,26.7239,26.4618,26.6748,200300.0
2009-03-12 14:30:00,32.57,32.8,32.54,32.73,207000.0,26.6748,26.8632,26.6502,26.8058,207000.0
2009-03-12 15:00:00,32.73,32.76,32.61,32.72,336200.0,26.8058,26.8304,26.7075,26.7976,336200.0
2009-03-12 15:30:00,32.74,32.97,32.71,32.81,657700.0,26.814,27.0024,26.7894,26.8713,657700.0
2009-03-13 09:30:00,33.06,33.41,32.55,33.1,235700.0,27.0761,27.3627,26.6584,27.1089,235700.0
2009-03-13 10:00:00,33.11,33.62,33.02,33.45,228900.0,27.117,27.5347,27.0433,27.3955,228900.0
2009-03-13 10:30:00,33.45,33.69,33.24,33.24,197200.0,27.3955,27.5921,27.2235,27.2235,197200.0
2009-03-13 11:00:00,33.22,33.34,33.08,33.13,226900.0,27.2071,27.3054,27.0925,27.1334,226900.0
2009-03-13 11:30:00,33.14,33.18,32.92,33.17,123400.0,27.1416,27.1744,26.9614,27.1662,123400.0
2009-03-13 12:00:00,33.18,33.28,33.16,33.24,85500.0,27.1744,27.2563,27.158,27.2235,85500.0
2009-03-13 12:30:00,33.24,33.36,33.2,33.35,115500.0,27.2235,27.3218,27.1908,27.3136,115500.0
2009-03-13 13:00:00,33.35,33.51,33.31,33.48,99000.0,27.3136,27.4446,27.2808,27.4201,99000.0
2009-03-13 13:30:00,33.49,33.64,33.45,33.63,107400.0,27.4283,27.5511,27.3955,27.5429,107400.0
2009-03-13 14:00:00,33.63,33.76,33.59,33.68,177900.0,27.5429,27.6494,27.5102,27.5839,177900.0
2009-03-13 14:30:00,33.67,33.81,33.61,33.7,147900.0,27.5757,27.6903,27.5265,27.6003,147900.0
2009-03-13 15:00:00,33.71,33.93,33.69,33.88,167500.0,27.6084,27.7886,27.5921,27.7477,167500.0
2009-03-13 15:30:00,33.88,33.88,33.69,33.76,385800.0,27.7477,27.7477,27.5921,27.6494,385800.0
2009-03-16 09:30:00,33.99,34.37,33.76,34.35,155200.0,27.8378,28.149,27.6494,28.1326,155200.0
2009-03-16 10:00:00,34.38,34.44,34.01,34.07,106000.0,28.1572,28.2063,27.8541,27.9033,106000.0
2009-03-16 10:30:00,34.09,34.44,34.09,34.3,134800.0,27.9197,28.2063,27.9197,28.0917,134800.0
2009-03-16 11:00:00,34.3,34.48,34.25,34.35,138200.0,28.0917,28.2391,28.0507,28.1326,138200.0
2009-03-16 11:30:00,34.35,34.41,34.24,34.28,75500.0,28.1326,28.1817,28.0425,28.0753,75500.0
2009-03-16 12:00:00,34.26,34.42,34.2,34.38,83500.0,28.0589,28.1899,28.0098,28.1572,83500.0
2009-03-16 12:30:00,34.39,34.59,34.39,34.55,117500.0,28.1654,28.3292,28.1654,28.2964,117500.0
2009-03-16 13:00:00,34.56,34.57,34.33,34.41,91400.0,28.3046,28.3128,28.1162,28.1817,91400.0
2009-03-16 13:30:00,34.41,34.54,34.3,34.32,82200.0,28.1817,28.2882,28.0917,28.108,82200.0
2009-03-16 14:00:00,34.32,34.32,34.01,34.05,198100.0,28.108,28.108,27.8541,27.8869,198100.0
2009-03-16 14:30:00,34.05,34.14,33.92,34.0,311100.0,27.8869,27.9606,27.7804,27.846,311100.0
2009-03-16 15:00:00,33.96,34.04,33.49,33.58,303000.0,27.8132,27.8787,27.4283,27.502,303000.0
2009-03-16 15:30:00,33.59,33.66,33.4,33.5,397900.0,27.5102,27.5675,27.3546,27.4365,397900.0
2009-03-17 09:30:00,33.47,33.59,33.13,33.23,83900.0,27.4119,27.5102,27.1334,27.2153,83900.0
2009-03-17 10:00:00,33.22,33.3,33.04,33.07,99600.0,27.2071,27.2727,27.0597,27.0843,99600.0
2009-03-17 10:30:00,33.07,33.34,33.03,33.2,94200.0,27.0843,27.3054,27.0515,27.1908,94200.0
2009-03-17 11:00:00,33.2,33.21,32.95,32.96,83500.0,27.1908,27.1989,26.986,26.9942,83500.0
2009-03-17 11:30:00,32.96,33.1,32.87,33.08,70800.0,26.9942,27.1089,26.9205,27.0925,70800.0
2009-03-17 12:00:00,33.07,33.21,33.03,33.17,57500.0,27.0843,27.1989,27.0515,27.1662,57500.0
2009-03-17 12:30:00,33.17,33.33,33.09,33.29,136800.0,27.1662,27.2972,27.1007,27.2645,136800.0
2009-03-17 13:00:00,33.28,33.35,33.26,33.3,131800.0,27.2563,27.3136,27.2399,27.2727,131800.0
2009-03-17 13:30:00,33.3,33.4,33.16,33.17,87200.0,27.2727,27.3546,27.158,27.1662,87200.0
2009-03-17 14:00:00,33.17,33.2,33.07,33.08,91400.0,27.1662,27.1908,27.0843,27.0925,91400.0
2009-03-17 14:30:00,33.08,33.31,33.04,33.26,142200.0,27.0925,27.2808,27.0597,27.2399,142200.0
2009-03-17 15:00:00,33.26,33.47,33.25,33.35,115300.0,27.2399,27.4119,27.2317,27.3136,115300.0
2009-03-17 15:30:00,33.35,33.55,33.17,33.55,354700.0,27.3136,27.4774,27.1662,27.4774,354700.0
2009-03-18 09:30:00,33.3,33.6,32.77,32.87,227800.0,27.2727,27.5184,26.8386,26.9205,227800.0
2009-03-18 10:00:00,32.88,33.05,32.79,32.9,159700.0,26.9287,27.0679,26.855,26.9451,159700.0
2009-03-18 10:30:00,32.89,32.99,32.81,32.95,195400.0,26.9369,27.0188,26.8713,26.986,195400.0
2009-03-18 11:00:00,32.94,32.95,32.84,32.88,139200.0,26.9778,26.986,26.8959,26.9287,139200.0
2009-03-18 11:30:00,32.88,32.92,32.78,32.87,149700.0,26.9287,26.9614,26.8468,26.9205,149700.0
2009-03-18 12:00:00,32.87,32.92,32.81,32.88,131300.0,26.9205,26.9614,26.8713,26.9287,131300.0
2009-03-18 12:30:00,32.87,32.97,32.77,32.94,144900.0,26.9205,27.0024,26.8386,26.9778,144900.0
2009-03-18 13:00:00,32.94,32.95,32.81,32.82,99600.0,26.9778,26.986,26.8713,26.8795,99600.0
2009-03-18 13:30:00,32.81,32.93,32.8,32.84,114400.0,26.8713,26.9696,26.8632,26.8959,114400.0
2009-03-18 14:00:00,32.85,33.47,32.81,33.27,307500.0,26.9041,27.4119,26.8713,27.2481,307500.0
2009-03-18 14:30:00,33.28,33.54,33.13,33.46,434900.0,27.2563,27.4692,27.1334,27.4037,434900.0
2009-03-18 15:00:00,33.46,33.49,32.89,33.03,265900.0,27.4037,27.4283,26.9369,27.0515,265900.0
2009-03-18 15:30:00,33.03,33.22,32.9,33.2,517100.0,27.0515,27.2071,26.9451,27.1908,517100.0
2009-03-19 09:30:00,33.57,33.57,31.93,32.09,529900.0,27.4938,27.4938,26.1506,26.2817,529900.0
2009-03-19 10:00:00,32.07,32.25,31.93,32.17,290000.0,26.2653,26.4127,26.1506,26.3472,290000.0
2009-03-19 10:30:00,32.17,32.37,32.16,32.35,235400.0,26.3472,26.511,26.339,26.4946,235400.0
2009-03-19 11:00:00,32.35,32.43,32.03,32.03,203600.0,26.4946,26.5601,26.2325,26.2325,203600.0
2009-03-19 11:30:00,32.02,32.02,31.65,31.74,221700.0,26.2243,26.2243,25.9213,25.995,221700.0
2009-03-19 12:00:00,31.75,31.78,31.65,31.71,157900.0,26.0032,26.0278,25.9213,25.9704,157900.0
2009-03-19 12:30:00,31.72,31.87,31.63,31.67,207300.0,25.9786,26.1015,25.9049,25.9377,207300.0
2009-03-19 13:00:00,31.66,31.67,31.36,31.56,412900.0,25.9295,25.9377,25.6838,25.8476,412900.0
2009-03-19 13:30:00,31.57,31.79,31.44,31.76,292400.0,25.8558,26.036,25.7493,26.0114,292400.0
2009-03-19 14:00:00,31.77,31.89,31.62,31.64,142100.0,26.0196,26.1179,25.8967,25.9131,142100.0
2009-03-19 14:30:00,31.66,31.71,31.48,31.48,247200.0,25.9295,25.9704,25.7821,25.7821,247200.0
2009-03-19 15:00:00,31.49,31.58,31.45,31.51,291200.0,25.7903,25.864,25.7575,25.8066,291200.0
2009-03-19 15:30:00,31.52,31.61,31.45,31.51,662400.0,25.8148,25.8885,25.7575,25.8066,662400.0
2009-03-20 09:30:00,31.21,31.98,30.82,31.73,1055500.0,25.5609,26.1916,25.2415,25.9868,1055500.0
2009-03-20 10:00:00,31.75,32.1,31.66,32.1,210500.0,26.0032,26.2899,25.9295,26.2899,210500.0
2009-03-20 10:30:00,32.1,32.16,31.86,32.0,148400.0,26.2899,26.339,26.0933,26.208,148400.0
2009-03-20 11:00:00,32.0,32.03,31.84,31.98,182500.0,26.208,26.2325,26.0769,26.1916,182500.0
2009-03-20 11:30:00,31.97,32.07,31.91,32.0,227000.0,26.1834,26.2653,26.1342,26.208,227000.0
2009-03-20 12:00:00,32.0,32.11,31.98,32.04,132600.0,26.208,26.298,26.1916,26.2407,132600.0
2009-03-20 12:30:00,32.03,32.06,31.72,31.75,153900.0,26.2325,26.2571,25.9786,26.0032,153900.0
2009-03-20 13:00:00,31.75,31.92,31.69,31.75,220400.0,26.0032,26.1424,25.9541,26.0032,220400.0
2009-03-20 13:30:00,31.75,31.8,31.53,31.55,199900.0,26.0032,26.0442,25.823,25.8394,199900.0
2009-03-20 14:00:00,31.55,31.64,31.47,31.61,160800.0,25.8394,25.9131,25.7739,25.8885,160800.0
2009-03-20 14:30:00,31.6,31.6,31.39,31.55,252200.0,25.8804,25.8804,25.7084,25.8394,252200.0
2009-03-20 15:00:00,31.54,31.71,31.53,31.61,203700.0,25.8312,25.9704,25.823,25.8885,203700.0
2009-03-20 15:30:00,31.61,31.66,31.48,31.48,474600.0,25.8885,25.9295,25.7821,25.7821,474600.0
2009-03-23 09:30:00,32.09,32.09,31.54,31.6,202700.0,26.2817,26.2817,25.8312,25.8804,202700.0
2009-03-23 10:00:00,31.61,31.86,31.61,31.63,170000.0,25.8885,26.0933,25.8885,25.9049,170000.0
2009-03-23 10:30:00,31.62,32.13,31.57,32.12,173200.0,25.8967,26.3144,25.8558,26.3062,173200.0
2009-03-23 11:00:00,32.11,32.13,32.0,32.09,101600.0,26.298,26.3144,26.208,26.2817,101600.0
2009-03-23 11:30:00,32.1,32.35,32.09,32.35,204700.0,26.2899,26.4946,26.2817,26.4946,204700.0
2009-03-23 12:00:00,32.35,32.51,32.32,32.45,87700.0,26.4946,26.6256,26.47,26.5765,87700.0
2009-03-23 12:30:00,32.45,32.5,32.29,32.32,132500.0,26.5765,26.6175,26.4455,26.47,132500.0
2009-03-23 13:00:00,32.33,32.49,32.21,32.23,100200.0,26.4782,26.6093,26.3799,26.3963,100200.0
2009-03-23 13:30:00,32.23,32.24,31.94,31.95,164900.0,26.3963,26.4045,26.1588,26.167,164900.0
2009-03-23 14:00:00,31.95,32.01,31.89,31.99,173800.0,26.167,26.2161,26.1179,26.1998,173800.0
2009-03-23 14:30:00,31.98,32.3,31.92,32.3,338800.0,26.1916,26.4537,26.1424,26.4537,338800.0
2009-03-23 15:00:00,32.29,32.4,32.17,32.35,193000.0,26.4455,26.5356,26.3472,26.4946,193000.0
2009-03-23 15:30:00,32.35,32.56,32.33,32.54,547800.0,26.4946,26.6666,26.4782,26.6502,547800.0
2009-03-24 09:30:00,32.31,33.03,32.03,32.86,877500.0,26.4618,27.0515,26.2325,26.9123,877500.0
2009-03-24 10:00:00,32.88,33.51,32.82,33.34,737900.0,26.9287,27.4446,26.8795,27.3054,737900.0
2009-03-24 10:30:00,33.33,33.35,32.94,32.94,480200.0,27.2972,27.3136,26.9778,26.9778,480200.0
2009-03-24 11:00:00,32.95,33.36,32.86,33.34,201800.0,26.986,27.3218,26.9123,27.3054,201800.0
2009-03-24 11:30:00,33.35,33.35,33.04,33.1,152500.0,27.3136,27.3136,27.0597,27.1089,152500.0
2009-03-24 12:00:00,33.1,33.16,33.05,33.16,159500.0,27.1089,27.158,27.0679,27.158,159500.0
2009-03-24 12:30:00,33.16,33.37,33.07,33.35,103500.0,27.158,27.33,27.0843,27.3136,103500.0
2009-03-24 13:00:00,33.36,33.55,33.34,33.5,216300.0,27.3218,27.4774,27.3054,27.4365,216300.0
2009-03-24 13:30:00,33.5,33.53,33.36,33.38,241600.0,27.4365,27.461,27.3218,27.3382,241600.0
2009-03-24 14:00:00,33.38,33.51,33.31,33.41,180800.0,27.3382,27.4446,27.2808,27.3627,180800.0
2009-03-24 14:30:00,33.41,33.49,33.35,33.37,210100.0,27.3627,27.4283,27.3136,27.33,210100.0
2009-03-24 15:00:00,33.37,33.37,33.18,33.2,195700.0,27.33,27.33,27.1744,27.1908,195700.0
2009-03-24 15:30:00,33.2,33.21,32.8,32.9,906500.0,27.1908,27.1989,26.8632,26.9451,906500.0
2009-03-25 09:30:00,33.4,33.97,33.21,33.92,356800.0,27.3546,27.8214,27.1989,27.7804,356800.0
2009-03-25 10:00:00,33.93,34.25,33.93,34.17,378800.0,27.7886,28.0507,27.7886,27.9852,378800.0
2009-03-25 10:30:00,34.16,34.36,34.13,34.13,198200.0,27.977,28.1408,27.9524,27.9524,198200.0
2009-03-25 11:00:00,34.13,34.33,34.09,34.15,228400.0,27.9524,28.1162,27.9197,27.9688,228400.0
2009-03-25 11:30:00,34.15,34.24,34.06,34.07,159100.0,27.9688,28.0425,27.8951,27.9033,159100.0
2009-03-25 12:00:00,34.07,34.15,33.8,33.81,166600.0,27.9033,27.9688,27.6822,27.6903,166600.0
2009-03-25 12:30:00,33.81,34.02,33.8,33.82,185500.0,27.6903,27.8623,27.6822,27.6985,185500.0
2009-03-25 13:00:00,33.81,33.84,33.56,33.56,236000.0,27.6903,27.7149,27.4856,27.4856,236000.0
2009-03-25 13:30:00,33.58,33.71,33.4,33.43,333200.0,27.502,27.6084,27.3546,27.3791,333200.0
2009-03-25 14:00:00,33.44,33.44,33.14,33.33,326100.0,27.3873,27.3873,27.1416,27.2972,326100.0
2009-03-25 14:30:00,33.35,33.35,32.9,32.98,316000.0,27.3136,27.3136,26.9451,27.0106,316000.0
2009-03-25 15:00:00,32.98,33.19,32.88,33.15,254800.0,27.0106,27.1826,26.9287,27.1498,254800.0
2009-03-25 15:30:00,33.15,33.65,33.13,33.6,612400.0,27.1498,27.5593,27.1334,27.5184,612400.0
2009-03-26 09:30:00,34.37,34.88,34.09,34.09,388300.0,28.149,28.5667,27.9197,27.9197,388300.0
2009-03-26 10:00:00,34.09,34.09,33.63,33.8,300200.0,27.9197,27.9197,27.5429,27.6822,300200.0
2009-03-26 10:30:00,33.8,34.2,33.79,34.17,191000.0,27.6822,28.0098,27.674,27.9852,191000.0
2009-03-26 11:00:00,34.18,34.31,34.13,34.14,126100.0,27.9934,28.0998,27.9524,27.9606,126100.0
2009-03-26 11:30:00,34.14,34.31,34.03,34.05,137500.0,27.9606,28.0998,27.8705,27.8869,137500.0
2009-03-26 12:00:00,34.04,34.3,33.98,34.24,101500.0,27.8787,28.0917,27.8296,28.0425,101500.0
2009-03-26 12:30:00,34.25,34.35,34.19,34.33,148500.0,28.0507,28.1326,28.0016,28.1162,148500.0
2009-03-26 13:00:00,34.33,34.87,34.33,34.7,171300.0,28.1162,28.5585,28.1162,28.4193,171300.0
2009-03-26 13:30:00,34.69,34.72,34.54,34.6,97400.0,28.4111,28.4356,28.2882,28.3374,97400.0
2009-03-26 14:00:00,34.62,34.83,34.6,34.6,154600.0,28.3537,28.5257,28.3374,28.3374,154600.0
2009-03-26 14:30:00,34.61,34.66,34.5,34.51,215300.0,28.3455,28.3865,28.2555,28.2636,215300.0
2009-03-26 15:00:00,34.53,34.78,34.5,34.76,213200.0,28.28,28.4848,28.2555,28.4684,213200.0
2009-03-26 15:30:00,34.76,34.96,34.69,34.95,528600.0,28.4684,28.6322,28.4111,28.624,528600.0
2009-03-27 09:30:00,34.98,34.98,34.24,34.47,165600.0,28.6486,28.6486,28.0425,28.2309,165600.0
2009-03-27 10:00:00,34.46,34.56,34.12,34.5,184700.0,28.2227,28.3046,27.9442,28.2555,184700.0
2009-03-27 10:30:00,34.5,34.68,34.46,34.62,138400.0,28.2555,28.4029,28.2227,28.3537,138400.0
2009-03-27 11:00:00,34.62,34.64,34.39,34.51,134600.0,28.3537,28.3701,28.1654,28.2636,134600.0
2009-03-27 11:30:00,34.52,34.64,34.48,34.5,49900.0,28.2718,28.3701,28.2391,28.2555,49900.0
2009-03-27 12:00:00,34.5,34.53,34.38,34.39,50000.0,28.2555,28.28,28.1572,28.1654,50000.0
2009-03-27 12:30:00,34.39,34.5,34.3,34.31,120000.0,28.1654,28.2555,28.0917,28.0998,120000.0
2009-03-27 13:00:00,34.33,34.4,34.26,34.35,103300.0,28.1162,28.1736,28.0589,28.1326,103300.0
2009-03-27 13:30:00,34.36,34.44,34.19,34.24,75700.0,28.1408,28.2063,28.0016,28.0425,75700.0
2009-03-27 14:00:00,34.23,34.54,34.22,34.52,268300.0,28.0343,28.2882,28.0261,28.2718,268300.0
2009-03-27 14:30:00,34.52,34.54,34.3,34.47,90400.0,28.2718,28.2882,28.0917,28.2309,90400.0
2009-03-27 15:00:00,34.46,34.58,34.37,34.38,100300.0,28.2227,28.321,28.149,28.1572,100300.0
2009-03-27 15:30:00,34.4,34.5,34.23,34.33,252500.0,28.1736,28.2555,28.0343,28.1162,252500.0
2009-03-30 09:30:00,34.25,34.28,33.7,33.88,159500.0,28.0507,28.0753,27.6003,27.7477,159500.0
2009-03-30 10:00:00,33.86,33.98,33.69,33.72,91700.0,27.7313,27.8296,27.5921,27.6166,91700.0
2009-03-30 10:30:00,33.71,33.72,33.47,33.63,120200.0,27.6084,27.6166,27.4119,27.5429,120200.0
2009-03-30 11:00:00,33.65,33.65,33.37,33.37,127200.0,27.5593,27.5593,27.33,27.33,127200.0
2009-03-30 11:30:00,33.38,33.64,33.33,33.58,104500.0,27.3382,27.5511,27.2972,27.502,104500.0
2009-03-30 12:00:00,33.58,33.7,33.57,33.63,112000.0,27.502,27.6003,27.4938,27.5429,112000.0
2009-03-30 12:30:00,33.63,33.64,33.39,33.39,129900.0,27.5429,27.5511,27.3464,27.3464,129900.0
2009-03-30 13:00:00,33.39,33.48,33.32,33.41,81100.0,27.3464,27.4201,27.289,27.3627,81100.0
2009-03-30 13:30:00,33.42,33.45,33.22,33.23,95300.0,27.3709,27.3955,27.2071,27.2153,95300.0
2009-03-30 14:00:00,33.23,33.32,33.16,33.25,144700.0,27.2153,27.289,27.158,27.2317,144700.0
2009-03-30 14:30:00,33.26,33.34,33.16,33.25,230900.0,27.2399,27.3054,27.158,27.2317,230900.0
2009-03-30 15:00:00,33.25,33.48,33.24,33.33,246100.0,27.2317,27.4201,27.2235,27.2972,246100.0
2009-03-30 15:30:00,33.34,33.5,33.26,33.48,518000.0,27.3054,27.4365,27.2399,27.4201,518000.0
2009-03-31 09:30:00,33.77,34.07,33.54,33.94,231600.0,27.6576,27.9033,27.4692,27.7968,231600.0
2009-03-31 10:00:00,33.91,34.11,33.8,34.09,189400.0,27.7722,27.936,27.6822,27.9197,189400.0
2009-03-31 10:30:00,34.09,34.21,33.86,33.93,128700.0,27.9197,28.0179,27.7313,27.7886,128700.0
2009-03-31 11:00:00,33.93,34.32,33.93,34.28,146800.0,27.7886,28.108,27.7886,28.0753,146800.0
2009-03-31 11:30:00,34.28,34.32,34.18,34.2,59400.0,28.0753,28.108,27.9934,28.0098,59400.0
2009-03-31 12:00:00,34.2,34.21,34.04,34.1,83100.0,28.0098,28.0179,27.8787,27.9279,83100.0
2009-03-31 12:30:00,34.1,34.23,34.06,34.16,94700.0,27.9279,28.0343,27.8951,27.977,94700.0
2009-03-31 13:00:00,34.16,34.32,34.14,34.26,63700.0,27.977,28.108,27.9606,28.0589,63700.0
2009-03-31 13:30:00,34.26,34.36,34.17,34.23,100300.0,28.0589,28.1408,27.9852,28.0343,100300.0
2009-03-31 14:00:00,34.25,34.25,34.12,34.21,134000.0,28.0507,28.0507,27.9442,28.0179,134000.0
2009-03-31 14:30:00,34.21,34.57,34.19,34.44,130400.0,28.0179,28.3128,28.0016,28.2063,130400.0
2009-03-31 15:00:00,34.44,34.45,34.27,34.41,292000.0,28.2063,28.2145,28.0671,28.1817,292000.0
2009-03-31 15:30:00,34.4,34.41,33.89,33.98,726400.0,28.1736,28.1817,27.7559,27.8296,726400.0
2009-04-01 09:30:00,33.55,33.89,32.34,32.65,398000.0,27.4774,27.7559,26.4864,26.7403,398000.0
2009-04-01 10:00:00,32.65,32.82,32.55,32.55,364600.0,26.7403,26.8795,26.6584,26.6584,364600.0
2009-04-01 10:30:00,32.56,32.81,32.45,32.74,392000.0,26.6666,26.8713,26.5765,26.814,392000.0
2009-04-01 11:00:00,32.74,32.92,32.72,32.85,204700.0,26.814,26.9614,26.7976,26.9041,204700.0
2009-04-01 11:30:00,32.85,32.93,32.7,32.76,121900.0,26.9041,26.9696,26.7813,26.8304,121900.0
2009-04-01 12:00:00,32.76,33.03,32.76,32.97,138700.0,26.8304,27.0515,26.8304,27.0024,138700.0
2009-04-01 12:30:00,32.97,33.01,32.93,32.95,78500.0,27.0024,27.0351,26.9696,26.986,78500.0
2009-04-01 13:00:00,32.95,33.0,32.86,32.99,89900.0,26.986,27.027,26.9123,27.0188,89900.0
2009-04-01 13:30:00,32.99,33.14,32.9,33.0,125600.0,27.0188,27.1416,26.9451,27.027,125600.0
2009-04-01 14:00:00,33.01,33.24,32.98,33.1,132400.0,27.0351,27.2235,27.0106,27.1089,132400.0
2009-04-01 14:30:00,33.1,33.18,33.03,33.05,245800.0,27.1089,27.1744,27.0515,27.0679,245800.0
2009-04-01 15:00:00,33.06,33.07,32.69,32.85,279600.0,27.0761,27.0843,26.7731,26.9041,279600.0
2009-04-01 15:30:00,32.85,33.16,32.81,33.03,487300.0,26.9041,27.158,26.8713,27.0515,487300.0
2009-04-02 09:30:00,33.69,34.09,33.49,33.88,394700.0,27.5921,27.9197,27.4283,27.7477,394700.0
2009-04-02 10:00:00,33.88,33.96,33.58,33.66,213700.0,27.7477,27.8132,27.502,27.5675,213700.0
2009-04-02 10:30:00,33.65,33.85,33.52,33.85,192100.0,27.5593,27.7231,27.4528,27.7231,192100.0
2009-04-02 11:00:00,33.85,34.2,33.84,34.2,190300.0,27.7231,28.0098,27.7149,28.0098,190300.0
2009-04-02 11:30:00,34.19,34.43,34.15,34.42,183500.0,28.0016,28.1981,27.9688,28.1899,183500.0
2009-04-02 12:00:00,34.42,34.49,34.27,34.4,100400.0,28.1899,28.2473,28.0671,28.1736,100400.0
2009-04-02 12:30:00,34.41,34.5,34.41,34.42,90700.0,28.1817,28.2555,28.1817,28.1899,90700.0
2009-04-02 13:00:00,34.43,34.46,34.24,34.24,137900.0,28.1981,28.2227,28.0425,28.0425,137900.0
2009-04-02 13:30:00,34.24,34.29,34.16,34.16,166000.0,28.0425,28.0835,27.977,27.977,166000.0
2009-04-02 14:00:00,34.16,34.19,33.94,34.18,184400.0,27.977,28.0016,27.7968,27.9934,184400.0
2009-04-02 14:30:00,34.18,34.32,34.15,34.16,144500.0,27.9934,28.108,27.9688,27.977,144500.0
2009-04-02 15:00:00,34.17,34.24,33.95,34.13,199700.0,27.9852,28.0425,27.805,27.9524,199700.0
2009-04-02 15:30:00,34.13,34.25,33.91,34.0,492700.0,27.9524,28.0507,27.7722,27.846,492700.0
2009-04-03 09:30:00,34.14,34.28,33.14,33.29,236400.0,27.9606,28.0753,27.1416,27.2645,236400.0
2009-04-03 10:00:00,33.29,33.29,32.97,33.08,179000.0,27.2645,27.2645,27.0024,27.0925,179000.0
2009-04-03 10:30:00,33.08,33.38,33.05,33.26,268300.0,27.0925,27.3382,27.0679,27.2399,268300.0
2009-04-03 11:00:00,33.28,33.3,33.08,33.12,136500.0,27.2563,27.2727,27.0925,27.1252,136500.0
2009-04-03 11:30:00,33.12,33.21,33.11,33.13,89300.0,27.1252,27.1989,27.117,27.1334,89300.0
2009-04-03 12:00:00,33.13,33.25,33.1,33.12,115100.0,27.1334,27.2317,27.1089,27.1252,115100.0
2009-04-03 12:30:00,33.12,33.19,33.0,33.01,74800.0,27.1252,27.1826,27.027,27.0351,74800.0
2009-04-03 13:00:00,33.01,33.01,32.8,32.91,185100.0,27.0351,27.0351,26.8632,26.9532,185100.0
2009-04-03 13:30:00,32.91,33.03,32.9,33.02,66500.0,26.9532,27.0515,26.9451,27.0433,66500.0
2009-04-03 14:00:00,33.03,33.15,32.98,33.15,165500.0,27.0515,27.1498,27.0106,27.1498,165500.0
2009-04-03 14:30:00,33.15,33.17,33.02,33.17,111800.0,27.1498,27.1662,27.0433,27.1662,111800.0
2009-04-03 15:00:00,33.17,33.27,33.12,33.16,209700.0,27.1662,27.2481,27.1252,27.158,209700.0
2009-04-03 15:30:00,33.16,33.3,33.05,33.29,431900.0,27.158,27.2727,27.0679,27.2645,431900.0
2009-04-06 09:30:00,33.27,33.84,33.02,33.84,278300.0,27.2481,27.7149,27.0433,27.7149,278300.0
2009-04-06 10:00:00,33.84,34.02,33.4,33.41,212300.0,27.7149,27.8623,27.3546,27.3627,212300.0
2009-04-06 10:30:00,33.41,33.5,33.11,33.19,153100.0,27.3627,27.4365,27.117,27.1826,153100.0
2009-04-06 11:00:00,33.18,33.48,33.16,33.48,83800.0,27.1744,27.4201,27.158,27.4201,83800.0
2009-04-06 11:30:00,33.48,33.54,33.19,33.2,57000.0,27.4201,27.4692,27.1826,27.1908,57000.0
2009-04-06 12:00:00,33.2,33.24,33.13,33.18,67000.0,27.1908,27.2235,27.1334,27.1744,67000.0
2009-04-06 12:30:00,33.17,33.19,33.09,33.18,60000.0,27.1662,27.1826,27.1007,27.1744,60000.0
2009-04-06 13:00:00,33.18,33.27,33.1,33.13,79400.0,27.1744,27.2481,27.1089,27.1334,79400.0
2009-04-06 13:30:00,33.14,33.32,33.11,33.27,75100.0,27.1416,27.289,27.117,27.2481,75100.0
2009-04-06 14:00:00,33.27,33.32,33.15,33.32,96800.0,27.2481,27.289,27.1498,27.289,96800.0
2009-04-06 14:30:00,33.32,33.45,33.16,33.38,126300.0,27.289,27.3955,27.158,27.3382,126300.0
2009-04-06 15:00:00,33.38,33.53,33.36,33.41,170200.0,27.3382,27.461,27.3218,27.3627,170200.0
2009-04-06 15:30:00,33.4,33.91,33.35,33.75,940100.0,27.3546,27.7722,27.3136,27.6412,940100.0
2009-04-07 09:30:00,33.32,33.4,32.95,33.05,260700.0,27.289,27.3546,26.986,27.0679,260700.0
2009-04-07 10:00:00,33.06,33.17,32.95,33.04,245000.0,27.0761,27.1662,26.986,27.0597,245000.0
2009-04-07 10:30:00,33.04,33.21,33.03,33.07,164200.0,27.0597,27.1989,27.0515,27.0843,164200.0
2009-04-07 11:00:00,33.07,33.24,33.06,33.23,159400.0,27.0843,27.2235,27.0761,27.2153,159400.0
2009-04-07 11:30:00,33.23,33.31,33.04,33.16,127700.0,27.2153,27.2808,27.0597,27.158,127700.0
2009-04-07 12:00:00,33.16,33.25,33.12,33.17,91000.0,27.158,27.2317,27.1252,27.1662,91000.0
2009-04-07 12:30:00,33.17,33.41,33.17,33.29,146100.0,27.1662,27.3627,27.1662,27.2645,146100.0
2009-04-07 13:00:00,33.3,33.3,33.06,33.09,121600.0,27.2727,27.2727,27.0761,27.1007,121600.0
2009-04-07 13:30:00,33.08,33.1,32.95,33.05,87500.0,27.0925,27.1089,26.986,27.0679,87500.0
2009-04-07 14:00:00,33.05,33.1,32.95,33.05,72900.0,27.0679,27.1089,26.986,27.0679,72900.0
2009-04-07 14:30:00,33.05,33.14,32.94,33.14,105500.0,27.0679,27.1416,26.9778,27.1416,105500.0
2009-04-07 15:00:00,33.13,33.29,33.08,33.25,181900.0,27.1334,27.2645,27.0925,27.2317,181900.0
2009-04-07 15:30:00,33.25,33.45,33.13,33.18,363900.0,27.2317,27.3955,27.1334,27.1744,363900.0
2009-04-08 09:30:00,33.3,34.61,33.3,34.3,497600.0,27.2727,28.3455,27.2727,28.0917,497600.0
2009-04-08 10:00:00,34.3,34.57,34.13,34.39,270800.0,28.0917,28.3128,27.9524,28.1654,270800.0
2009-04-08 10:30:00,34.41,34.41,34.1,34.12,450600.0,28.1817,28.1817,27.9279,27.9442,450600.0
2009-04-08 11:00:00,34.12,34.18,33.99,34.05,232500.0,27.9442,27.9934,27.8378,27.8869,232500.0
2009-04-08 11:30:00,34.05,34.21,33.99,33.99,183100.0,27.8869,28.0179,27.8378,27.8378,183100.0
2009-04-08 12:00:00,34.01,34.16,33.91,34.1,123100.0,27.8541,27.977,27.7722,27.9279,123100.0
2009-04-08 12:30:00,34.1,34.25,34.0,34.25,109400.0,27.9279,28.0507,27.846,28.0507,109400.0
2009-04-08 13:00:00,34.24,34.24,34.09,34.24,122200.0,28.0425,28.0425,27.9197,28.0425,122200.0
2009-04-08 13:30:00,34.23,34.28,34.14,34.26,84800.0,28.0343,28.0753,27.9606,28.0589,84800.0
2009-04-08 14:00:00,34.27,34.28,34.12,34.2,219700.0,28.0671,28.0753,27.9442,28.0098,219700.0
2009-04-08 14:30:00,34.22,34.35,34.15,34.22,161200.0,28.0261,28.1326,27.9688,28.0261,161200.0
2009-04-08 15:00:00,34.21,34.29,34.06,34.21,252500.0,28.0179,28.0835,27.8951,28.0179,252500.0
2009-04-08 15:30:00,34.21,34.36,34.12,34.31,492300.0,28.0179,28.1408,27.9442,28.0998,492300.0
2009-04-09 09:30:00,34.97,35.33,34.5,35.28,427200.0,28.6404,28.9352,28.2555,28.8943,427200.0
2009-04-09 10:00:00,35.28,35.35,35.2,35.26,275300.0,28.8943,28.9516,28.8288,28.8779,275300.0
2009-04-09 10:30:00,35.25,35.42,34.96,34.99,241000.0,28.8697,29.0089,28.6322,28.6568,241000.0
2009-04-09 11:00:00,34.98,35.01,34.64,34.65,167100.0,28.6486,28.6731,28.3701,28.3783,167100.0
2009-04-09 11:30:00,34.66,34.87,34.59,34.87,154800.0,28.3865,28.5585,28.3292,28.5585,154800.0
2009-04-09 12:00:00,34.86,34.91,34.83,34.91,109400.0,28.5503,28.5912,28.5257,28.5912,109400.0
2009-04-09 12:30:00,34.91,34.95,34.81,34.82,81600.0,28.5912,28.624,28.5093,28.5175,81600.0
2009-04-09 13:00:00,34.81,34.91,34.77,34.83,162500.0,28.5093,28.5912,28.4766,28.5257,162500.0
2009-04-09 13:30:00,34.83,34.84,34.66,34.67,152700.0,28.5257,28.5339,28.3865,28.3947,152700.0
2009-04-09 14:00:00,34.67,34.67,34.49,34.62,227100.0,28.3947,28.3947,28.2473,28.3537,227100.0
2009-04-09 14:30:00,34.63,34.82,34.63,34.78,188100.0,28.3619,28.5175,28.3619,28.4848,188100.0
2009-04-09 15:00:00,34.77,34.78,34.67,34.78,146200.0,28.4766,28.4848,28.3947,28.4848,146200.0
2009-04-09 15:30:00,34.79,34.79,34.62,34.78,402300.0,28.493,28.493,28.3537,28.4848,402300.0
2009-04-13 09:30:00,34.53,34.9,34.47,34.69,157700.0,28.28,28.5831,28.2309,28.4111,157700.0
2009-04-13 10:00:00,34.68,34.83,34.65,34.82,84400.0,28.4029,28.5257,28.3783,28.5175,84400.0
2009-04-13 10:30:00,34.81,35.01,34.81,35.0,123600.0,28.5093,28.6731,28.5093,28.665,123600.0
2009-04-13 11:00:00,35.0,35.2,35.0,35.16,162200.0,28.665,28.8288,28.665,28.796,162200.0
2009-04-13 11:30:00,35.16,35.16,35.0,35.0,106300.0,28.796,28.796,28.665,28.665,106300.0
2009-04-13 12:00:00,35.0,35.15,35.0,35.1,94200.0,28.665,28.7878,28.665,28.7469,94200.0
2009-04-13 12:30:00,35.1,35.16,35.09,35.14,98100.0,28.7469,28.796,28.7387,28.7796,98100.0
2009-04-13 13:00:00,35.14,35.27,35.08,35.19,115100.0,28.7796,28.8861,28.7305,28.8206,115100.0
2009-04-13 13:30:00,35.19,35.21,35.08,35.08,109800.0,28.8206,28.8369,28.7305,28.7305,109800.0
2009-04-13 14:00:00,35.09,35.14,35.06,35.12,143200.0,28.7387,28.7796,28.7141,28.7632,143200.0
2009-04-13 14:30:00,35.13,35.21,35.12,35.14,92300.0,28.7714,28.8369,28.7632,28.7796,92300.0
2009-04-13 15:00:00,35.13,35.4,35.09,35.39,213900.0,28.7714,28.9926,28.7387,28.9844,213900.0
2009-04-13 15:30:00,35.39,35.48,35.31,35.32,505300.0,28.9844,29.0581,28.9188,28.927,505300.0
2009-04-14 09:30:00,35.22,35.95,35.1,35.62,337500.0,28.8451,29.443,28.7469,29.1727,337500.0
2009-04-14 10:00:00,35.62,36.48,35.61,36.48,391900.0,29.1727,29.8771,29.1645,29.8771,391900.0
2009-04-14 10:30:00,36.47,36.65,36.21,36.5,323400.0,29.8689,30.0163,29.6559,29.8934,323400.0
2009-04-14 11:00:00,36.5,36.55,36.2,36.25,297700.0,29.8934,29.9344,29.6478,29.6887,297700.0
2009-04-14 11:30:00,36.26,36.39,36.23,36.29,175900.0,29.6969,29.8034,29.6723,29.7215,175900.0
2009-04-14 12:00:00,36.29,36.35,36.18,36.21,174800.0,29.7215,29.7706,29.6314,29.6559,174800.0
2009-04-14 12:30:00,36.22,36.31,35.89,35.98,204500.0,29.6641,29.7378,29.3939,29.4676,204500.0
2009-04-14 13:00:00,35.98,36.29,35.98,36.23,196000.0,29.4676,29.7215,29.4676,29.6723,196000.0
2009-04-14 13:30:00,36.23,36.31,36.14,36.27,183700.0,29.6723,29.7378,29.5986,29.7051,183700.0
2009-04-14 14:00:00,36.26,36.35,36.2,36.34,274400.0,29.6969,29.7706,29.6478,29.7624,274400.0
2009-04-14 14:30:00,36.34,36.37,36.19,36.25,170000.0,29.7624,29.787,29.6396,29.6887,170000.0
2009-04-14 15:00:00,36.25,36.32,36.19,36.25,247500.0,29.6887,29.746,29.6396,29.6887,247500.0
2009-04-14 15:30:00,36.25,36.32,36.15,36.25,486300.0,29.6887,29.746,29.6068,29.6887,486300.0
2009-04-15 09:30:00,36.11,36.37,35.71,36.09,221700.0,29.574,29.787,29.2464,29.5577,221700.0
2009-04-15 10:00:00,36.11,36.21,36.02,36.16,128000.0,29.574,29.6559,29.5003,29.615,128000.0
2009-04-15 10:30:00,36.15,36.23,35.92,35.99,112800.0,29.6068,29.6723,29.4184,29.4758,112800.0
2009-04-15 11:00:00,35.99,36.07,35.96,36.0,198000.0,29.4758,29.5413,29.4512,29.484,198000.0
2009-04-15 11:30:00,36.0,36.15,36.0,36.09,110800.0,29.484,29.6068,29.484,29.5577,110800.0
2009-04-15 12:00:00,36.09,36.09,36.0,36.06,68000.0,29.5577,29.5577,29.484,29.5331,68000.0
2009-04-15 12:30:00,36.05,36.1,36.0,36.0,96300.0,29.5249,29.5659,29.484,29.484,96300.0
2009-04-15 13:00:00,36.01,36.05,35.9,35.97,180300.0,29.4921,29.5249,29.4021,29.4594,180300.0
2009-04-15 13:30:00,35.96,36.01,35.92,35.96,257300.0,29.4512,29.4921,29.4184,29.4512,257300.0
2009-04-15 14:00:00,35.96,36.0,35.9,35.93,157500.0,29.4512,29.484,29.4021,29.4266,157500.0
2009-04-15 14:30:00,35.93,35.96,35.9,35.92,183500.0,29.4266,29.4512,29.4021,29.4184,183500.0
2009-04-15 15:00:00,35.91,36.24,35.9,36.12,351100.0,29.4102,29.6805,29.4021,29.5822,351100.0
2009-04-15 15:30:00,36.12,36.47,36.12,36.47,457800.0,29.5822,29.8689,29.5822,29.8689,457800.0
2009-04-16 09:30:00,36.8,37.2,36.7,37.16,244900.0,30.1391,30.4667,30.0572,30.434,244900.0
2009-04-16 10:00:00,37.16,37.21,36.83,36.85,203400.0,30.434,30.4749,30.1637,30.1801,203400.0
2009-04-16 10:30:00,36.82,36.87,36.5,36.53,178500.0,30.1555,30.1965,29.8934,29.918,178500.0
2009-04-16 11:00:00,36.53,36.65,36.44,36.52,231000.0,29.918,30.0163,29.8443,29.9098,231000.0
2009-04-16 11:30:00,36.52,36.64,36.5,36.6,156200.0,29.9098,30.0081,29.8934,29.9753,156200.0
2009-04-16 12:00:00,36.6,36.79,36.59,36.72,118300.0,29.9753,30.131,29.9672,30.0736,118300.0
2009-04-16 12:30:00,36.73,36.8,36.7,36.73,103600.0,30.0818,30.1391,30.0572,30.0818,103600.0
2009-04-16 13:00:00,36.73,36.75,36.59,36.6,121300.0,30.0818,30.0982,29.9672,29.9753,121300.0
2009-04-16 13:30:00,36.6,36.6,36.41,36.52,176400.0,29.9753,29.9753,29.8197,29.9098,176400.0
2009-04-16 14:00:00,36.52,36.69,36.52,36.64,156100.0,29.9098,30.0491,29.9098,30.0081,156100.0
2009-04-16 14:30:00,36.64,36.94,36.62,36.85,154600.0,30.0081,30.2538,29.9917,30.1801,154600.0
2009-04-16 15:00:00,36.85,37.0,36.8,36.92,336600.0,30.1801,30.3029,30.1391,30.2374,336600.0
2009-04-16 15:30:00,36.92,37.12,36.84,36.99,529500.0,30.2374,30.4012,30.1719,30.2948,529500.0
2009-04-17 09:30:00,37.19,37.53,37.0,37.35,448600.0,30.4586,30.737,30.3029,30.5896,448600.0
2009-04-17 10:00:00,37.37,38.04,37.34,37.91,494000.0,30.606,31.1547,30.5814,31.0482,494000.0
2009-04-17 10:30:00,37.92,37.94,37.62,37.7,226600.0,31.0564,31.0728,30.8107,30.8762,226600.0
2009-04-17 11:00:00,37.7,37.77,37.45,37.45,178200.0,30.8762,30.9336,30.6715,30.6715,178200.0
2009-04-17 11:30:00,37.45,37.67,37.43,37.56,186900.0,30.6715,30.8517,30.6551,30.7616,186900.0
2009-04-17 12:00:00,37.55,37.67,37.53,37.66,133000.0,30.7534,30.8517,30.737,30.8435,133000.0
2009-04-17 12:30:00,37.65,37.75,37.63,37.72,108700.0,30.8353,30.9172,30.8189,30.8926,108700.0
2009-04-17 13:00:00,37.7,37.73,37.62,37.66,89900.0,30.8762,30.9008,30.8107,30.8435,89900.0
2009-04-17 13:30:00,37.65,37.76,37.61,37.74,134500.0,30.8353,30.9254,30.8025,30.909,134500.0
2009-04-17 14:00:00,37.75,37.91,37.74,37.91,136800.0,30.9172,31.0482,30.909,31.0482,136800.0
2009-04-17 14:30:00,37.92,38.0,37.76,37.76,121700.0,31.0564,31.1219,30.9254,30.9254,121700.0
2009-04-17 15:00:00,37.76,38.0,37.76,37.99,170900.0,30.9254,31.1219,30.9254,31.1138,170900.0
2009-04-17 15:30:00,37.99,38.05,37.83,38.0,470400.0,31.1138,31.1629,30.9827,31.1219,470400.0
2009-04-20 09:30:00,38.67,38.67,37.42,37.89,348200.0,31.6707,31.6707,30.6469,31.0319,348200.0
2009-04-20 10:00:00,37.89,37.94,37.47,37.49,237200.0,31.0319,31.0728,30.6879,30.7043,237200.0
2009-04-20 10:30:00,37.49,37.53,37.2,37.21,255900.0,30.7043,30.737,30.4667,30.4749,255900.0
2009-04-20 11:00:00,37.19,37.52,37.07,37.48,213800.0,30.4586,30.7288,30.3603,30.6961,213800.0
2009-04-20 11:30:00,37.47,37.48,37.24,37.24,129100.0,30.6879,30.6961,30.4995,30.4995,129100.0
2009-04-20 12:00:00,37.23,37.36,37.09,37.36,138000.0,30.4913,30.5978,30.3767,30.5978,138000.0
2009-04-20 12:30:00,37.35,37.48,37.12,37.17,339400.0,30.5896,30.6961,30.4012,30.4422,339400.0
2009-04-20 13:00:00,37.17,37.19,36.89,37.17,292700.0,30.4422,30.4586,30.2129,30.4422,292700.0
2009-04-20 13:30:00,37.19,37.71,37.12,37.65,309900.0,30.4586,30.8844,30.4012,30.8353,309900.0
2009-04-20 14:00:00,37.66,37.67,37.28,37.39,222200.0,30.8435,30.8517,30.5323,30.6224,222200.0
2009-04-20 14:30:00,37.39,37.55,37.26,37.38,243600.0,30.6224,30.7534,30.5159,30.6142,243600.0
2009-04-20 15:00:00,37.38,37.6,37.36,37.5,288800.0,30.6142,30.7943,30.5978,30.7124,288800.0
2009-04-20 15:30:00,37.5,37.71,37.42,37.44,689200.0,30.7124,30.8844,30.6469,30.6633,689200.0
2009-04-21 09:30:00,37.14,37.3,36.33,37.24,1018200.0,30.4176,30.5486,29.7542,30.4995,1018200.0
2009-04-21 10:00:00,37.24,37.25,36.7,36.74,482200.0,30.4995,30.5077,30.0572,30.09,482200.0
2009-04-21 10:30:00,36.74,36.93,36.68,36.75,307200.0,30.09,30.2456,30.0409,30.0982,307200.0
2009-04-21 11:00:00,36.75,36.79,36.61,36.72,257200.0,30.0982,30.131,29.9835,30.0736,257200.0
2009-04-21 11:30:00,36.73,37.0,36.66,36.98,214300.0,30.0818,30.3029,30.0245,30.2866,214300.0
2009-04-21 12:00:00,36.98,37.12,36.88,36.93,215600.0,30.2866,30.4012,30.2047,30.2456,215600.0
2009-04-21 12:30:00,36.94,36.94,36.69,36.78,193500.0,30.2538,30.2538,30.0491,30.1228,193500.0
2009-04-21 13:00:00,36.8,36.91,36.73,36.84,155300.0,30.1391,30.2292,30.0818,30.1719,155300.0
2009-04-21 13:30:00,36.83,36.91,36.75,36.76,122300.0,30.1637,30.2292,30.0982,30.1064,122300.0
2009-04-21 14:00:00,36.77,36.92,36.75,36.92,125000.0,30.1146,30.2374,30.0982,30.2374,125000.0
2009-04-21 14:30:00,36.93,37.07,36.93,36.94,198100.0,30.2456,30.3603,30.2456,30.2538,198100.0
2009-04-21 15:00:00,36.94,37.38,36.92,37.26,408100.0,30.2538,30.6142,30.2374,30.5159,408100.0
2009-04-21 15:30:00,37.26,37.39,37.24,37.39,491700.0,30.5159,30.6224,30.4995,30.6224,491700.0
2009-04-22 09:30:00,37.06,37.1,36.42,37.02,444400.0,30.3521,30.3848,29.8279,30.3193,444400.0
2009-04-22 10:00:00,37.02,37.35,37.0,37.25,389000.0,30.3193,30.5896,30.3029,30.5077,389000.0
2009-04-22 10:30:00,37.26,37.34,37.19,37.25,162500.0,30.5159,30.5814,30.4586,30.5077,162500.0
2009-04-22 11:00:00,37.25,37.33,37.21,37.29,139900.0,30.5077,30.5732,30.4749,30.5405,139900.0
2009-04-22 11:30:00,37.3,37.33,37.27,37.31,138300.0,30.5486,30.5732,30.5241,30.5568,138300.0
2009-04-22 12:00:00,37.32,37.39,37.3,37.33,131900.0,30.565,30.6224,30.5486,30.5732,131900.0
2009-04-22 12:30:00,37.34,37.34,37.2,37.26,98800.0,30.5814,30.5814,30.4667,30.5159,98800.0
2009-04-22 13:00:00,37.25,37.34,37.22,37.29,101100.0,30.5077,30.5814,30.4831,30.5405,101100.0
2009-04-22 13:30:00,37.3,37.46,37.3,37.36,118200.0,30.5486,30.6797,30.5486,30.5978,118200.0
2009-04-22 14:00:00,37.35,37.57,37.35,37.56,110000.0,30.5896,30.7698,30.5896,30.7616,110000.0
2009-04-22 14:30:00,37.57,37.83,37.57,37.74,223200.0,30.7698,30.9827,30.7698,30.909,223200.0
2009-04-22 15:00:00,37.74,37.9,37.7,37.78,365800.0,30.909,31.04,30.8762,30.9418,365800.0
2009-04-22 15:30:00,37.78,37.81,37.47,37.51,499700.0,30.9418,30.9663,30.6879,30.7206,499700.0
2009-04-23 09:30:00,37.74,37.74,37.14,37.43,320000.0,30.909,30.909,30.4176,30.6551,320000.0
2009-04-23 10:00:00,37.44,37.44,36.9,37.23,471900.0,30.6633,30.6633,30.221,30.4913,471900.0
2009-04-23 10:30:00,37.23,37.32,37.05,37.09,174500.0,30.4913,30.565,30.3439,30.3767,174500.0
2009-04-23 11:00:00,37.08,37.25,36.93,36.99,180900.0,30.3685,30.5077,30.2456,30.2948,180900.0
2009-04-23 11:30:00,36.98,37.16,36.96,37.08,169100.0,30.2866,30.434,30.2702,30.3685,169100.0
2009-04-23 12:00:00,37.09,37.18,37.01,37.02,203700.0,30.3767,30.4504,30.3111,30.3193,203700.0
2009-04-23 12:30:00,37.02,37.03,36.85,37.01,198300.0,30.3193,30.3275,30.1801,30.3111,198300.0
2009-04-23 13:00:00,37.01,37.18,36.99,37.14,99000.0,30.3111,30.4504,30.2948,30.4176,99000.0
2009-04-23 13:30:00,37.14,37.22,37.02,37.17,177400.0,30.4176,30.4831,30.3193,30.4422,177400.0
2009-04-23 14:00:00,37.18,37.25,37.06,37.14,111000.0,30.4504,30.5077,30.3521,30.4176,111000.0
2009-04-23 14:30:00,37.14,37.22,36.99,36.99,216400.0,30.4176,30.4831,30.2948,30.2948,216400.0
2009-04-23 15:00:00,37.0,37.05,36.79,37.02,287000.0,30.3029,30.3439,30.131,30.3193,287000.0
2009-04-23 15:30:00,37.01,37.48,36.94,37.44,533900.0,30.3111,30.6961,30.2538,30.6633,533900.0
2009-04-24 09:30:00,37.42,37.85,37.21,37.6,222700.0,30.6469,30.9991,30.4749,30.7943,222700.0
2009-04-24 10:00:00,37.6,38.11,37.56,38.05,210600.0,30.7943,31.212,30.7616,31.1629,210600.0
2009-04-24 10:30:00,38.02,38.4,37.98,38.36,144600.0,31.1383,31.4495,31.1056,31.4168,144600.0
2009-04-24 11:00:00,38.36,38.5,38.24,38.4,174400.0,31.4168,31.5314,31.3185,31.4495,174400.0
2009-04-24 11:30:00,38.4,38.57,38.4,38.49,172500.0,31.4495,31.5888,31.4495,31.5233,172500.0
2009-04-24 12:00:00,38.5,38.5,38.38,38.43,105800.0,31.5314,31.5314,31.4332,31.4741,105800.0
2009-04-24 12:30:00,38.41,38.55,38.38,38.46,118300.0,31.4577,31.5724,31.4332,31.4987,118300.0
2009-04-24 13:00:00,38.45,38.49,38.42,38.46,138200.0,31.4905,31.5233,31.4659,31.4987,138200.0
2009-04-24 13:30:00,38.45,38.49,38.37,38.41,115800.0,31.4905,31.5233,31.425,31.4577,115800.0
2009-04-24 14:00:00,38.41,38.55,38.13,38.32,236800.0,31.4577,31.5724,31.2284,31.384,236800.0
2009-04-24 14:30:00,38.33,38.53,38.25,38.5,154300.0,31.3922,31.556,31.3267,31.5314,154300.0
2009-04-24 15:00:00,38.53,38.67,38.48,38.6,173100.0,31.556,31.6707,31.5151,31.6133,173100.0
2009-04-24 15:30:00,38.6,38.76,38.35,38.52,508700.0,31.6133,31.7444,31.4086,31.5478,508700.0
2009-04-27 09:30:00,38.37,38.99,38.0,38.74,173500.0,31.425,31.9328,31.1219,31.728,173500.0
2009-04-27 10:00:00,38.75,38.82,38.45,38.65,324400.0,31.7362,31.7935,31.4905,31.6543,324400.0
2009-04-27 10:30:00,38.67,39.03,38.52,39.03,186900.0,31.6707,31.9655,31.5478,31.9655,186900.0
2009-04-27 11:00:00,39.02,39.12,38.96,39.01,301000.0,31.9573,32.0392,31.9082,31.9491,301000.0
2009-04-27 11:30:00,39.01,39.07,38.97,39.0,148400.0,31.9491,31.9983,31.9164,31.9409,148400.0
2009-04-27 12:00:00,39.0,39.08,38.97,39.04,118100.0,31.9409,32.0065,31.9164,31.9737,118100.0
2009-04-27 12:30:00,39.04,39.06,38.94,38.96,109300.0,31.9737,31.9901,31.8918,31.9082,109300.0
2009-04-27 13:00:00,38.96,39.02,38.96,39.0,138400.0,31.9082,31.9573,31.9082,31.9409,138400.0
2009-04-27 13:30:00,39.0,39.0,38.9,38.95,198100.0,31.9409,31.9409,31.859,31.9,198100.0
2009-04-27 14:00:00,38.94,38.96,38.67,38.75,115200.0,31.8918,31.9082,31.6707,31.7362,115200.0
2009-04-27 14:30:00,38.76,38.82,38.69,38.72,99700.0,31.7444,31.7935,31.6871,31.7116,99700.0
2009-04-27 15:00:00,38.72,38.8,38.54,38.71,240900.0,31.7116,31.7771,31.5642,31.7034,240900.0
2009-04-27 15:30:00,38.71,38.81,38.55,38.64,332300.0,31.7034,31.7853,31.5724,31.6461,332300.0
2009-04-28 09:30:00,38.0,38.04,37.59,37.65,391300.0,31.1219,31.1547,30.7862,30.8353,391300.0
2009-04-28 10:00:00,37.63,37.89,37.63,37.77,211500.0,30.8189,31.0319,30.8189,30.9336,211500.0
2009-04-28 10:30:00,37.78,38.12,37.78,38.04,231600.0,30.9418,31.2202,30.9418,31.1547,231600.0
2009-04-28 11:00:00,38.04,38.1,38.0,38.02,77200.0,31.1547,31.2038,31.1219,31.1383,77200.0
2009-04-28 11:30:00,38.02,38.02,37.66,37.71,182600.0,31.1383,31.1383,30.8435,30.8844,182600.0
2009-04-28 12:00:00,37.71,37.89,37.71,37.84,65000.0,30.8844,31.0319,30.8844,30.9909,65000.0
2009-04-28 12:30:00,37.83,38.13,37.83,38.13,74600.0,30.9827,31.2284,30.9827,31.2284,74600.0
2009-04-28 13:00:00,38.13,38.26,38.13,38.19,196800.0,31.2284,31.3349,31.2284,31.2776,196800.0
2009-04-28 13:30:00,38.19,38.38,38.19,38.21,129800.0,31.2776,31.4332,31.2776,31.2939,129800.0
2009-04-28 14:00:00,38.21,38.34,38.13,38.31,143500.0,31.2939,31.4004,31.2284,31.3758,143500.0
2009-04-28 14:30:00,38.32,38.41,38.23,38.24,120900.0,31.384,31.4577,31.3103,31.3185,120900.0
2009-04-28 15:00:00,38.24,38.31,37.94,37.94,206400.0,31.3185,31.3758,31.0728,31.0728,206400.0
2009-04-28 15:30:00,37.95,37.99,37.75,37.88,558000.0,31.081,31.1138,30.9172,31.0237,558000.0
2009-04-29 09:30:00,38.31,38.41,37.98,38.04,187600.0,31.3758,31.4577,31.1056,31.1547,187600.0
2009-04-29 10:00:00,38.06,38.34,37.96,38.33,196000.0,31.1711,31.4004,31.0892,31.3922,196000.0
2009-04-29 10:30:00,38.32,38.4,38.22,38.3,103300.0,31.384,31.4495,31.3021,31.3676,103300.0
2009-04-29 11:00:00,38.31,38.58,38.31,38.53,56400.0,31.3758,31.597,31.3758,31.556,56400.0
2009-04-29 11:30:00,38.53,38.58,38.43,38.56,190900.0,31.556,31.597,31.4741,31.5806,190900.0
2009-04-29 12:00:00,38.54,38.61,38.5,38.58,83200.0,31.5642,31.6215,31.5314,31.597,83200.0
2009-04-29 12:30:00,38.58,38.6,38.33,38.33,243600.0,31.597,31.6133,31.3922,31.3922,243600.0
2009-04-29 13:00:00,38.33,38.54,38.32,38.54,79900.0,31.3922,31.5642,31.384,31.5642,79900.0
2009-04-29 13:30:00,38.54,38.73,38.53,38.71,96700.0,31.5642,31.7198,31.556,31.7034,96700.0
2009-04-29 14:00:00,38.71,38.85,38.62,38.77,155600.0,31.7034,31.8181,31.6297,31.7526,155600.0
2009-04-29 14:30:00,38.78,39.04,38.68,38.78,151400.0,31.7608,31.9737,31.6789,31.7608,151400.0
2009-04-29 15:00:00,38.76,38.86,38.52,38.54,130800.0,31.7444,31.8263,31.5478,31.5642,130800.0
2009-04-29 15:30:00,38.54,38.63,38.41,38.63,275200.0,31.5642,31.6379,31.4577,31.6379,275200.0
2009-04-30 09:30:00,39.07,39.49,38.96,39.1,151600.0,31.9983,32.3423,31.9082,32.0228,151600.0
2009-04-30 10:00:00,39.1,39.59,39.1,39.52,204500.0,32.0228,32.4242,32.0228,32.3668,204500.0
2009-04-30 10:30:00,39.52,39.54,39.13,39.18,113300.0,32.3668,32.3832,32.0474,32.0884,113300.0
2009-04-30 11:00:00,39.17,39.24,39.15,39.16,86800.0,32.0802,32.1375,32.0638,32.072,86800.0
2009-04-30 11:30:00,39.15,39.19,39.01,39.02,57600.0,32.0638,32.0966,31.9491,31.9573,57600.0
2009-04-30 12:00:00,39.01,39.06,38.86,38.93,88100.0,31.9491,31.9901,31.8263,31.8836,88100.0
2009-04-30 12:30:00,38.94,38.94,38.49,38.56,189900.0,31.8918,31.8918,31.5233,31.5806,189900.0
2009-04-30 13:00:00,38.56,38.57,38.24,38.4,163200.0,31.5806,31.5888,31.3185,31.4495,163200.0
2009-04-30 13:30:00,38.4,38.61,38.36,38.55,141700.0,31.4495,31.6215,31.4168,31.5724,141700.0
2009-04-30 14:00:00,38.54,38.88,38.53,38.88,192700.0,31.5642,31.8427,31.556,31.8427,192700.0
2009-04-30 14:30:00,38.86,38.87,38.66,38.74,104400.0,31.8263,31.8345,31.6625,31.728,104400.0
2009-04-30 15:00:00,38.74,38.76,38.47,38.65,195500.0,31.728,31.7444,31.5069,31.6543,195500.0
2009-04-30 15:30:00,38.65,38.89,38.64,38.7,371200.0,31.6543,31.8509,31.6461,31.6952,371200.0
2009-05-01 09:30:00,38.78,38.95,38.11,38.18,98200.0,31.7608,31.9,31.212,31.2694,98200.0
2009-05-01 10:00:00,38.18,38.34,38.03,38.12,77500.0,31.2694,31.4004,31.1465,31.2202,77500.0
2009-05-01 10:30:00,38.13,38.17,38.02,38.08,154100.0,31.2284,31.2612,31.1383,31.1875,154100.0
2009-05-01 11:00:00,38.09,38.32,38.06,38.12,219900.0,31.1957,31.384,31.1711,31.2202,219900.0
2009-05-01 11:30:00,38.13,38.13,38.0,38.01,74200.0,31.2284,31.2284,31.1219,31.1301,74200.0
2009-05-01 12:00:00,38.01,38.06,37.87,37.94,56200.0,31.1301,31.1711,31.0155,31.0728,56200.0
2009-05-01 12:30:00,37.93,38.12,37.9,38.09,40800.0,31.0646,31.2202,31.04,31.1957,40800.0
2009-05-01 13:00:00,38.1,38.24,38.08,38.23,29300.0,31.2038,31.3185,31.1875,31.3103,29300.0
2009-05-01 13:30:00,38.23,38.33,38.2,38.28,29500.0,31.3103,31.3922,31.2857,31.3513,29500.0
2009-05-01 14:00:00,38.29,38.29,38.17,38.22,34500.0,31.3595,31.3595,31.2612,31.3021,34500.0
2009-05-01 14:30:00,38.21,38.31,38.16,38.18,84900.0,31.2939,31.3758,31.253,31.2694,84900.0
2009-05-01 15:00:00,38.18,38.22,37.96,37.98,249700.0,31.2694,31.3021,31.0892,31.1056,249700.0
2009-05-01 15:30:00,37.98,38.22,37.95,38.2,286900.0,31.1056,31.3021,31.081,31.2857,286900.0
2009-05-04 09:30:00,38.59,39.22,38.59,38.97,327800.0,31.6052,32.1211,31.6052,31.9164,327800.0
2009-05-04 10:00:00,38.98,39.46,38.97,39.43,236800.0,31.9246,32.3177,31.9164,32.2931,236800.0
2009-05-04 10:30:00,39.44,39.59,39.42,39.5,124100.0,32.3013,32.4242,32.2849,32.3504,124100.0
2009-05-04 11:00:00,39.49,39.78,39.49,39.77,163400.0,32.3423,32.5798,32.3423,32.5716,163400.0
2009-05-04 11:30:00,39.77,39.81,39.49,39.5,124700.0,32.5716,32.6043,32.3423,32.3504,124700.0
2009-05-04 12:00:00,39.51,39.72,39.38,39.4,115200.0,32.3586,32.5306,32.2522,32.2685,115200.0
2009-05-04 12:30:00,39.41,39.57,39.39,39.49,93800.0,32.2767,32.4078,32.2604,32.3423,93800.0
2009-05-04 13:00:00,39.5,39.59,39.43,39.5,97600.0,32.3504,32.4242,32.2931,32.3504,97600.0
2009-05-04 13:30:00,39.51,39.56,39.47,39.53,55200.0,32.3586,32.3996,32.3259,32.375,55200.0
2009-05-04 14:00:00,39.53,39.55,39.41,39.52,78400.0,32.375,32.3914,32.2767,32.3668,78400.0
2009-05-04 14:30:00,39.52,39.63,39.42,39.45,224600.0,32.3668,32.4569,32.2849,32.3095,224600.0
2009-05-04 15:00:00,39.44,39.58,39.41,39.51,173000.0,32.3013,32.416,32.2767,32.3586,173000.0
2009-05-04 15:30:00,39.51,39.6,39.4,39.6,427500.0,32.3586,32.4323,32.2685,32.4323,427500.0
2009-05-05 09:30:00,39.5,39.99,39.5,39.91,187200.0,32.3504,32.7518,32.3504,32.6862,187200.0
2009-05-05 10:00:00,39.92,40.0,39.79,39.88,108300.0,32.6944,32.7599,32.588,32.6617,108300.0
2009-05-05 10:30:00,39.87,39.88,39.71,39.76,128700.0,32.6535,32.6617,32.5224,32.5634,128700.0
2009-05-05 11:00:00,39.76,39.9,39.7,39.89,119300.0,32.5634,32.678,32.5142,32.6699,119300.0
2009-05-05 11:30:00,39.89,39.92,39.72,39.84,96800.0,32.6699,32.6944,32.5306,32.6289,96800.0
2009-05-05 12:00:00,39.84,39.9,39.78,39.85,74000.0,32.6289,32.678,32.5798,32.6371,74000.0
2009-05-05 12:30:00,39.85,39.94,39.8,39.88,63000.0,32.6371,32.7108,32.5961,32.6617,63000.0
2009-05-05 13:00:00,39.89,39.89,39.69,39.75,69300.0,32.6699,32.6699,32.5061,32.5552,69300.0
2009-05-05 13:30:00,39.76,39.9,39.72,39.85,75800.0,32.5634,32.678,32.5306,32.6371,75800.0
2009-05-05 14:00:00,39.85,39.9,39.71,39.71,79700.0,32.6371,32.678,32.5224,32.5224,79700.0
2009-05-05 14:30:00,39.71,39.86,39.69,39.7,113700.0,32.5224,32.6453,32.5061,32.5142,113700.0
2009-05-05 15:00:00,39.71,39.84,39.65,39.79,169800.0,32.5224,32.6289,32.4733,32.588,169800.0
2009-05-05 15:30:00,39.8,39.96,39.79,39.9,359700.0,32.5961,32.7272,32.588,32.678,359700.0
2009-05-06 09:30:00,40.12,40.25,39.93,40.08,208700.0,32.8582,32.9647,32.7026,32.8255,208700.0
2009-05-06 10:00:00,40.08,40.14,39.66,39.67,249400.0,32.8255,32.8746,32.4815,32.4897,249400.0
2009-05-06 10:30:00,39.66,40.16,39.66,40.15,138100.0,32.4815,32.891,32.4815,32.8828,138100.0
2009-05-06 11:00:00,40.15,40.2,39.99,40.0,85500.0,32.8828,32.9237,32.7518,32.7599,85500.0
2009-05-06 11:30:00,40.0,40.19,39.98,40.19,124100.0,32.7599,32.9156,32.7436,32.9156,124100.0
2009-05-06 12:00:00,40.18,40.23,40.15,40.19,53000.0,32.9074,32.9483,32.8828,32.9156,53000.0
2009-05-06 12:30:00,40.21,40.23,40.04,40.1,75300.0,32.9319,32.9483,32.7927,32.8418,75300.0
2009-05-06 13:00:00,40.1,40.29,40.05,40.25,182800.0,32.8418,32.9975,32.8009,32.9647,182800.0
2009-05-06 13:30:00,40.25,40.6,40.23,40.57,244400.0,32.9647,33.2513,32.9483,33.2268,244400.0
2009-05-06 14:00:00,40.57,40.6,40.36,40.52,243700.0,33.2268,33.2513,33.0548,33.1858,243700.0
2009-05-06 14:30:00,40.54,40.62,40.52,40.57,201200.0,33.2022,33.2677,33.1858,33.2268,201200.0
2009-05-06 15:00:00,40.56,40.62,40.3,40.32,267400.0,33.2186,33.2677,33.0056,33.022,267400.0
2009-05-06 15:30:00,40.33,40.39,40.16,40.36,440700.0,33.0302,33.0794,32.891,33.0548,440700.0
2009-05-07 09:30:00,40.56,41.3,40.48,40.85,197800.0,33.2186,33.8246,33.1531,33.4561,197800.0
2009-05-07 10:00:00,40.85,41.27,40.78,41.08,216100.0,33.4561,33.8001,33.3988,33.6445,216100.0
2009-05-07 10:30:00,41.1,41.32,41.07,41.14,207600.0,33.6608,33.841,33.6363,33.6936,207600.0
2009-05-07 11:00:00,41.13,41.26,41.07,41.1,207100.0,33.6854,33.7919,33.6363,33.6608,207100.0
2009-05-07 11:30:00,41.1,41.2,41.08,41.15,122600.0,33.6608,33.7427,33.6445,33.7018,122600.0
2009-05-07 12:00:00,41.15,41.17,41.08,41.1,76500.0,33.7018,33.7182,33.6445,33.6608,76500.0
2009-05-07 12:30:00,41.1,41.24,41.1,41.21,66100.0,33.6608,33.7755,33.6608,33.7509,66100.0
2009-05-07 13:00:00,41.22,41.26,41.09,41.25,107900.0,33.7591,33.7919,33.6527,33.7837,107900.0
2009-05-07 13:30:00,41.25,41.31,41.19,41.22,185300.0,33.7837,33.8328,33.7346,33.7591,185300.0
2009-05-07 14:00:00,41.22,41.23,41.02,41.04,123500.0,33.7591,33.7673,33.5953,33.6117,123500.0
2009-05-07 14:30:00,41.04,41.07,40.7,40.82,220200.0,33.6117,33.6363,33.3332,33.4315,220200.0
2009-05-07 15:00:00,40.82,40.91,40.7,40.71,263700.0,33.4315,33.5052,33.3332,33.3414,263700.0
2009-05-07 15:30:00,40.71,40.88,40.45,40.73,490900.0,33.3414,33.4807,33.1285,33.3578,490900.0
2009-05-08 09:30:00,40.93,41.55,40.82,41.32,184300.0,33.5216,34.0294,33.4315,33.841,184300.0
2009-05-08 10:00:00,41.31,41.41,41.16,41.28,124700.0,33.8328,33.9147,33.71,33.8083,124700.0
2009-05-08 10:30:00,41.29,41.51,41.15,41.18,85800.0,33.8165,33.9966,33.7018,33.7264,85800.0
2009-05-08 11:00:00,41.18,41.29,40.89,40.97,78600.0,33.7264,33.8165,33.4889,33.5544,78600.0
2009-05-08 11:30:00,40.97,41.12,40.96,41.11,57700.0,33.5544,33.6772,33.5462,33.669,57700.0
2009-05-08 12:00:00,41.12,41.17,41.0,41.02,64600.0,33.6772,33.7182,33.5789,33.5953,64600.0
2009-05-08 12:30:00,41.02,41.23,41.0,41.22,70100.0,33.5953,33.7673,33.5789,33.7591,70100.0
2009-05-08 13:00:00,41.22,41.29,41.08,41.11,57300.0,33.7591,33.8165,33.6445,33.669,57300.0
2009-05-08 13:30:00,41.11,41.31,41.0,41.25,111200.0,33.669,33.8328,33.5789,33.7837,111200.0
2009-05-08 14:00:00,41.25,41.45,41.24,41.36,101700.0,33.7837,33.9475,33.7755,33.8738,101700.0
2009-05-08 14:30:00,41.36,41.61,41.36,41.51,123800.0,33.8738,34.0785,33.8738,33.9966,123800.0
2009-05-08 15:00:00,41.52,41.59,41.44,41.46,198300.0,34.0048,34.0622,33.9393,33.9557,198300.0
2009-05-08 15:30:00,41.46,41.59,41.33,41.52,413100.0,33.9557,34.0622,33.8492,34.0048,413100.0
2009-05-11 09:30:00,40.99,41.32,40.59,40.72,122800.0,33.5708,33.841,33.2432,33.3496,122800.0
2009-05-11 10:00:00,40.72,40.89,40.66,40.73,195400.0,33.3496,33.4889,33.3005,33.3578,195400.0
2009-05-11 10:30:00,40.73,40.85,40.67,40.73,255600.0,33.3578,33.4561,33.3087,33.3578,255600.0
2009-05-11 11:00:00,40.74,40.79,40.63,40.7,109700.0,33.366,33.407,33.2759,33.3332,109700.0
2009-05-11 11:30:00,40.71,40.81,40.66,40.69,72200.0,33.3414,33.4233,33.3005,33.3251,72200.0
2009-05-11 12:00:00,40.68,40.9,40.64,40.81,79200.0,33.3169,33.497,33.2841,33.4233,79200.0
2009-05-11 12:30:00,40.79,40.9,40.74,40.89,59200.0,33.407,33.497,33.366,33.4889,59200.0
2009-05-11 13:00:00,40.9,41.17,40.81,41.05,81600.0,33.497,33.7182,33.4233,33.6199,81600.0
2009-05-11 13:30:00,41.05,41.28,41.05,41.19,76900.0,33.6199,33.8083,33.6199,33.7346,76900.0
2009-05-11 14:00:00,41.19,41.27,41.1,41.23,105000.0,33.7346,33.8001,33.6608,33.7673,105000.0
2009-05-11 14:30:00,41.24,41.37,41.19,41.27,95700.0,33.7755,33.882,33.7346,33.8001,95700.0
2009-05-11 15:00:00,41.25,41.27,41.01,41.13,131300.0,33.7837,33.8001,33.5871,33.6854,131300.0
2009-05-11 15:30:00,41.11,41.21,41.05,41.11,255200.0,33.669,33.7509,33.6199,33.669,255200.0
2009-05-12 09:30:00,40.5,41.14,40.5,41.05,405700.0,33.1694,33.6936,33.1694,33.6199,405700.0
2009-05-12 10:00:00,41.05,41.46,41.03,41.33,262400.0,33.6199,33.9557,33.6035,33.8492,262400.0
2009-05-12 10:30:00,41.32,41.5,41.19,41.49,130000.0,33.841,33.9884,33.7346,33.9803,130000.0
2009-05-12 11:00:00,41.48,41.5,41.24,41.27,157100.0,33.9721,33.9884,33.7755,33.8001,157100.0
2009-05-12 11:30:00,41.27,41.3,40.69,40.71,188400.0,33.8001,33.8246,33.3251,33.3414,188400.0
2009-05-12 12:00:00,40.71,40.76,40.33,40.35,288700.0,33.3414,33.3824,33.0302,33.0466,288700.0
2009-05-12 12:30:00,40.35,40.36,39.88,39.91,267800.0,33.0466,33.0548,32.6617,32.6862,267800.0
2009-05-12 13:00:00,39.91,39.97,39.72,39.79,215200.0,32.6862,32.7354,32.5306,32.588,215200.0
2009-05-12 13:30:00,39.79,40.01,39.79,39.84,164500.0,32.588,32.7681,32.588,32.6289,164500.0
2009-05-12 14:00:00,39.84,39.96,39.78,39.8,146100.0,32.6289,32.7272,32.5798,32.5961,146100.0
2009-05-12 14:30:00,39.79,40.13,39.77,40.09,210400.0,32.588,32.8664,32.5716,32.8337,210400.0
2009-05-12 15:00:00,40.1,40.3,40.08,40.26,288600.0,32.8418,33.0056,32.8255,32.9729,288600.0
2009-05-12 15:30:00,40.26,40.31,40.16,40.25,431600.0,32.9729,33.0138,32.891,32.9647,431600.0
2009-05-13 09:30:00,39.75,39.93,39.55,39.83,266200.0,32.5552,32.7026,32.3914,32.6207,266200.0
2009-05-13 10:00:00,39.82,39.9,39.56,39.82,188500.0,32.6125,32.678,32.3996,32.6125,188500.0
2009-05-13 10:30:00,39.82,39.9,39.5,39.5,147900.0,32.6125,32.678,32.3504,32.3504,147900.0
2009-05-13 11:00:00,39.5,39.59,39.37,39.44,175300.0,32.3504,32.4242,32.244,32.3013,175300.0
2009-05-13 11:30:00,39.44,39.48,39.25,39.3,120600.0,32.3013,32.3341,32.1457,32.1866,120600.0
2009-05-13 12:00:00,39.28,39.44,39.26,39.44,101500.0,32.1703,32.3013,32.1539,32.3013,101500.0
2009-05-13 12:30:00,39.44,39.46,39.27,39.29,143300.0,32.3013,32.3177,32.1621,32.1785,143300.0
2009-05-13 13:00:00,39.28,39.31,39.09,39.12,138900.0,32.1703,32.1948,32.0147,32.0392,138900.0
2009-05-13 13:30:00,39.11,39.19,39.03,39.09,131800.0,32.031,32.0966,31.9655,32.0147,131800.0
2009-05-13 14:00:00,39.09,39.09,38.9,39.05,199400.0,32.0147,32.0147,31.859,31.9819,199400.0
2009-05-13 14:30:00,39.05,39.13,38.99,39.02,204200.0,31.9819,32.0474,31.9328,31.9573,204200.0
2009-05-13 15:00:00,39.02,39.13,38.96,39.01,266700.0,31.9573,32.0474,31.9082,31.9491,266700.0
2009-05-13 15:30:00,39.01,39.18,39.01,39.03,604700.0,31.9491,32.0884,31.9491,31.9655,604700.0
2009-05-14 09:30:00,38.86,39.5,38.83,39.39,172300.0,31.8263,32.3504,31.8017,32.2604,172300.0
2009-05-14 10:00:00,39.39,39.43,39.09,39.24,144600.0,32.2604,32.2931,32.0147,32.1375,144600.0
2009-05-14 10:30:00,39.23,39.27,38.78,38.88,136600.0,32.1293,32.1621,31.7608,31.8427,136600.0
2009-05-14 11:00:00,38.88,39.08,38.85,39.04,114700.0,31.8427,32.0065,31.8181,31.9737,114700.0
2009-05-14 11:30:00,39.04,39.11,38.95,39.05,100900.0,31.9737,32.031,31.9,31.9819,100900.0
2009-05-14 12:00:00,39.05,39.16,39.0,39.14,78700.0,31.9819,32.072,31.9409,32.0556,78700.0
2009-05-14 12:30:00,39.13,39.25,39.1,39.14,88600.0,32.0474,32.1457,32.0228,32.0556,88600.0
2009-05-14 13:00:00,39.14,39.25,39.13,39.22,104900.0,32.0556,32.1457,32.0474,32.1211,104900.0
2009-05-14 13:30:00,39.22,39.35,39.21,39.25,81700.0,32.1211,32.2276,32.1129,32.1457,81700.0
2009-05-14 14:00:00,39.25,39.41,39.25,39.39,77800.0,32.1457,32.2767,32.1457,32.2604,77800.0
2009-05-14 14:30:00,39.38,39.45,39.33,39.41,105500.0,32.2522,32.3095,32.2112,32.2767,105500.0
2009-05-14 15:00:00,39.4,39.45,39.23,39.32,188600.0,32.2685,32.3095,32.1293,32.203,188600.0
2009-05-14 15:30:00,39.31,39.45,39.2,39.23,372400.0,32.1948,32.3095,32.1047,32.1293,372400.0
2009-05-15 09:30:00,39.23,39.25,38.77,38.88,308000.0,32.1293,32.1457,31.7526,31.8427,308000.0
2009-05-15 10:00:00,38.87,39.12,38.82,38.96,154300.0,31.8345,32.0392,31.7935,31.9082,154300.0
2009-05-15 10:30:00,38.93,39.36,38.92,39.31,118000.0,31.8836,32.2358,31.8754,32.1948,118000.0
2009-05-15 11:00:00,39.32,39.48,39.19,39.22,122200.0,32.203,32.3341,32.0966,32.1211,122200.0
2009-05-15 11:30:00,39.24,39.27,38.92,38.93,132000.0,32.1375,32.1621,31.8754,31.8836,132000.0
2009-05-15 12:00:00,38.94,39.24,38.9,39.12,104300.0,31.8918,32.1375,31.859,32.0392,104300.0
2009-05-15 12:30:00,39.13,39.2,39.04,39.09,86500.0,32.0474,32.1047,31.9737,32.0147,86500.0
2009-05-15 13:00:00,39.1,39.15,38.96,38.99,75800.0,32.0228,32.0638,31.9082,31.9328,75800.0
2009-05-15 13:30:00,39.01,39.04,38.89,39.04,97600.0,31.9491,31.9737,31.8509,31.9737,97600.0
2009-05-15 14:00:00,39.04,39.1,38.92,39.01,103500.0,31.9737,32.0228,31.8754,31.9491,103500.0
2009-05-15 14:30:00,39.02,39.02,38.79,38.87,135400.0,31.9573,31.9573,31.769,31.8345,135400.0
2009-05-15 15:00:00,38.87,39.01,38.78,38.97,196200.0,31.8345,31.9491,31.7608,31.9164,196200.0
2009-05-15 15:30:00,38.97,39.07,38.86,38.97,298800.0,31.9164,31.9983,31.8263,31.9164,298800.0
2009-05-18 09:30:00,39.06,39.33,38.66,38.69,208100.0,31.9901,32.2112,31.6625,31.6871,208100.0
2009-05-18 10:00:00,38.69,38.9,38.54,38.79,148800.0,31.6871,31.859,31.5642,31.769,148800.0
2009-05-18 10:30:00,38.8,38.89,38.59,38.74,96300.0,31.7771,31.8509,31.6052,31.728,96300.0
2009-05-18 11:00:00,38.75,38.9,38.74,38.88,74700.0,31.7362,31.859,31.728,31.8427,74700.0
2009-05-18 11:30:00,38.88,38.9,38.74,38.74,76700.0,31.8427,31.859,31.728,31.728,76700.0
2009-05-18 12:00:00,38.74,38.79,38.65,38.72,65300.0,31.728,31.769,31.6543,31.7116,65300.0
2009-05-18 12:30:00,38.72,38.98,38.72,38.96,54100.0,31.7116,31.9246,31.7116,31.9082,54100.0
2009-05-18 13:00:00,38.96,38.98,38.83,38.94,62300.0,31.9082,31.9246,31.8017,31.8918,62300.0
2009-05-18 13:30:00,38.94,38.96,38.83,38.85,78900.0,31.8918,31.9082,31.8017,31.8181,78900.0
2009-05-18 14:00:00,38.84,38.99,38.84,38.94,75900.0,31.8099,31.9328,31.8099,31.8918,75900.0
2009-05-18 14:30:00,38.95,39.32,38.94,39.31,103800.0,31.9,32.203,31.8918,32.1948,103800.0
2009-05-18 15:00:00,39.31,39.32,39.11,39.16,142800.0,32.1948,32.203,32.031,32.072,142800.0
2009-05-18 15:30:00,39.17,39.48,39.15,39.44,379700.0,32.0802,32.3341,32.0638,32.3013,379700.0
2009-05-19 09:30:00,39.17,39.8,39.17,39.6,151700.0,32.0802,32.5961,32.0802,32.4323,151700.0
2009-05-19 10:00:00,39.59,39.7,39.39,39.66,126300.0,32.4242,32.5142,32.2604,32.4815,126300.0
2009-05-19 10:30:00,39.66,39.69,39.58,39.68,95500.0,32.4815,32.5061,32.416,32.4979,95500.0
2009-05-19 11:00:00,39.68,39.74,39.57,39.73,89400.0,32.4979,32.547,32.4078,32.5388,89400.0
2009-05-19 11:30:00,39.73,39.75,39.51,39.63,77700.0,32.5388,32.5552,32.3586,32.4569,77700.0
2009-05-19 12:00:00,39.62,39.78,39.61,39.67,88500.0,32.4487,32.5798,32.4405,32.4897,88500.0
2009-05-19 12:30:00,39.68,39.71,39.42,39.43,94000.0,32.4979,32.5224,32.2849,32.2931,94000.0
2009-05-19 13:00:00,39.42,39.45,39.25,39.3,131800.0,32.2849,32.3095,32.1457,32.1866,131800.0
2009-05-19 13:30:00,39.28,39.35,39.26,39.35,88900.0,32.1703,32.2276,32.1539,32.2276,88900.0
2009-05-19 14:00:00,39.36,39.42,39.21,39.42,107100.0,32.2358,32.2849,32.1129,32.2849,107100.0
2009-05-19 14:30:00,39.42,39.44,39.26,39.29,182700.0,32.2849,32.3013,32.1539,32.1785,182700.0
2009-05-19 15:00:00,39.3,39.52,39.29,39.51,148400.0,32.1866,32.3668,32.1785,32.3586,148400.0
2009-05-19 15:30:00,39.51,39.52,39.21,39.26,349000.0,32.3586,32.3668,32.1129,32.1539,349000.0
2009-05-20 09:30:00,39.59,39.71,39.2,39.5,167800.0,32.4242,32.5224,32.1047,32.3504,167800.0
2009-05-20 10:00:00,39.51,39.89,39.51,39.83,158400.0,32.3586,32.6699,32.3586,32.6207,158400.0
2009-05-20 10:30:00,39.83,39.94,39.65,39.88,143300.0,32.6207,32.7108,32.4733,32.6617,143300.0
2009-05-20 11:00:00,39.87,39.92,39.73,39.79,166900.0,32.6535,32.6944,32.5388,32.588,166900.0
2009-05-20 11:30:00,39.8,39.87,39.54,39.63,166400.0,32.5961,32.6535,32.3832,32.4569,166400.0
2009-05-20 12:00:00,39.63,39.78,39.58,39.74,101000.0,32.4569,32.5798,32.416,32.547,101000.0
2009-05-20 12:30:00,39.74,39.77,39.64,39.64,69000.0,32.547,32.5716,32.4651,32.4651,69000.0
2009-05-20 13:00:00,39.63,39.93,39.61,39.93,80800.0,32.4569,32.7026,32.4405,32.7026,80800.0
2009-05-20 13:30:00,39.91,39.98,39.83,39.88,150700.0,32.6862,32.7436,32.6207,32.6617,150700.0
2009-05-20 14:00:00,39.87,40.17,39.78,40.08,189000.0,32.6535,32.8992,32.5798,32.8255,189000.0
2009-05-20 14:30:00,40.07,40.23,39.92,40.12,145800.0,32.8173,32.9483,32.6944,32.8582,145800.0
2009-05-20 15:00:00,40.11,40.11,39.78,39.87,141400.0,32.85,32.85,32.5798,32.6535,141400.0
2009-05-20 15:30:00,39.86,39.88,39.69,39.71,289900.0,32.6453,32.6617,32.5061,32.5224,289900.0
2009-05-21 09:30:00,39.31,39.35,38.87,38.87,233900.0,32.1948,32.2276,31.8345,31.8345,233900.0
2009-05-21 10:00:00,38.87,39.1,38.53,38.56,251600.0,31.8345,32.0228,31.556,31.5806,251600.0
2009-05-21 10:30:00,38.55,38.67,38.48,38.63,194300.0,31.5724,31.6707,31.5151,31.6379,194300.0
2009-05-21 11:00:00,38.63,38.69,38.55,38.62,78200.0,31.6379,31.6871,31.5724,31.6297,78200.0
2009-05-21 11:30:00,38.62,38.69,38.55,38.68,140600.0,31.6297,31.6871,31.5724,31.6789,140600.0
2009-05-21 12:00:00,38.66,38.68,38.47,38.5,80000.0,31.6625,31.6789,31.5069,31.5314,80000.0
2009-05-21 12:30:00,38.49,38.58,38.46,38.57,61500.0,31.5233,31.597,31.4987,31.5888,61500.0
2009-05-21 13:00:00,38.58,38.65,38.56,38.59,47000.0,31.597,31.6543,31.5806,31.6052,47000.0
2009-05-21 13:30:00,38.59,38.66,38.5,38.6,47400.0,31.6052,31.6625,31.5314,31.6133,47400.0
2009-05-21 14:00:00,38.6,38.65,38.31,38.53,223200.0,31.6133,31.6543,31.3758,31.556,223200.0
2009-05-21 14:30:00,38.53,38.6,38.41,38.49,137700.0,31.556,31.6133,31.4577,31.5233,137700.0
2009-05-21 15:00:00,38.49,38.64,38.49,38.62,127200.0,31.5233,31.6461,31.5233,31.6297,127200.0
2009-05-21 15:30:00,38.61,38.79,38.6,38.77,298100.0,31.6215,31.769,31.6133,31.7526,298100.0
2009-05-22 09:30:00,38.75,38.98,38.41,38.54,216400.0,31.7362,31.9246,31.4577,31.5642,216400.0
2009-05-22 10:00:00,38.57,38.67,38.5,38.54,116700.0,31.5888,31.6707,31.5314,31.5642,116700.0
2009-05-22 10:30:00,38.55,38.64,38.49,38.59,150100.0,31.5724,31.6461,31.5233,31.6052,150100.0
2009-05-22 11:00:00,38.58,38.73,38.57,38.65,229200.0,31.597,31.7198,31.5888,31.6543,229200.0
2009-05-22 11:30:00,38.65,38.73,38.62,38.69,161900.0,31.6543,31.7198,31.6297,31.6871,161900.0
2009-05-22 12:00:00,38.69,38.74,38.54,38.55,195700.0,31.6871,31.728,31.5642,31.5724,195700.0
2009-05-22 12:30:00,38.55,38.69,38.54,38.59,170200.0,31.5724,31.6871,31.5642,31.6052,170200.0
2009-05-22 13:00:00,38.6,38.61,38.49,38.49,205000.0,31.6133,31.6215,31.5233,31.5233,205000.0
2009-05-22 13:30:00,38.49,38.56,38.47,38.51,334200.0,31.5233,31.5806,31.5069,31.5396,334200.0
2009-05-22 14:00:00,38.52,38.53,38.41,38.51,271000.0,31.5478,31.556,31.4577,31.5396,271000.0
2009-05-22 14:30:00,38.5,38.55,38.49,38.53,240800.0,31.5314,31.5724,31.5233,31.556,240800.0
2009-05-22 15:00:00,38.53,38.57,38.49,38.51,349500.0,31.556,31.5888,31.5233,31.5396,349500.0
2009-05-22 15:30:00,38.51,38.51,38.22,38.24,554700.0,31.5396,31.5396,31.3021,31.3185,554700.0
2009-05-26 09:30:00,38.2,38.38,37.61,38.35,183800.0,31.2857,31.4332,30.8025,31.4086,183800.0
2009-05-26 10:00:00,38.37,39.06,38.37,38.8,158900.0,31.425,31.9901,31.425,31.7771,158900.0
2009-05-26 10:30:00,38.82,39.0,38.82,38.92,80500.0,31.7935,31.9409,31.7935,31.8754,80500.0
2009-05-26 11:00:00,38.93,39.02,38.86,38.91,92800.0,31.8836,31.9573,31.8263,31.8672,92800.0
2009-05-26 11:30:00,38.91,38.97,38.85,38.85,70700.0,31.8672,31.9164,31.8181,31.8181,70700.0
2009-05-26 12:00:00,38.86,38.94,38.76,38.87,67400.0,31.8263,31.8918,31.7444,31.8345,67400.0
2009-05-26 12:30:00,38.87,38.89,38.71,38.77,134500.0,31.8345,31.8509,31.7034,31.7526,134500.0
2009-05-26 13:00:00,38.76,38.99,38.74,38.99,52600.0,31.7444,31.9328,31.728,31.9328,52600.0
2009-05-26 13:30:00,38.99,39.08,38.99,39.08,58800.0,31.9328,32.0065,31.9328,32.0065,58800.0
2009-05-26 14:00:00,39.08,39.1,38.82,38.82,148000.0,32.0065,32.0228,31.7935,31.7935,148000.0
2009-05-26 14:30:00,38.83,38.88,38.72,38.72,167100.0,31.8017,31.8427,31.7116,31.7116,167100.0
2009-05-26 15:00:00,38.73,38.89,38.68,38.72,155200.0,31.7198,31.8509,31.6789,31.7116,155200.0
2009-05-26 15:30:00,38.71,38.79,38.63,38.71,388700.0,31.7034,31.769,31.6379,31.7034,388700.0
2009-05-27 09:30:00,38.97,38.97,38.39,38.55,142000.0,31.9164,31.9164,31.4414,31.5724,142000.0
2009-05-27 10:00:00,38.55,38.6,38.32,38.54,142400.0,31.5724,31.6133,31.384,31.5642,142400.0
2009-05-27 10:30:00,38.55,38.58,38.48,38.55,169600.0,31.5724,31.597,31.5151,31.5724,169600.0
2009-05-27 11:00:00,38.54,38.59,38.46,38.47,159600.0,31.5642,31.6052,31.4987,31.5069,159600.0
2009-05-27 11:30:00,38.47,38.51,38.29,38.36,165400.0,31.5069,31.5396,31.3595,31.4168,165400.0
2009-05-27 12:00:00,38.36,38.48,38.36,38.4,97900.0,31.4168,31.5151,31.4168,31.4495,97900.0
2009-05-27 12:30:00,38.41,38.43,38.31,38.35,369200.0,31.4577,31.4741,31.3758,31.4086,369200.0
2009-05-27 13:00:00,38.35,38.48,38.34,38.37,108100.0,31.4086,31.5151,31.4004,31.425,108100.0
2009-05-27 13:30:00,38.36,38.37,38.11,38.16,102100.0,31.4168,31.425,31.212,31.253,102100.0
2009-05-27 14:00:00,38.16,38.17,38.0,38.03,143400.0,31.253,31.2612,31.1219,31.1465,143400.0
2009-05-27 14:30:00,38.03,38.26,38.0,38.19,232000.0,31.1465,31.3349,31.1219,31.2776,232000.0
2009-05-27 15:00:00,38.19,38.27,37.9,37.94,180100.0,31.2776,31.3431,31.04,31.0728,180100.0
2009-05-27 15:30:00,37.95,38.11,37.9,37.96,416300.0,31.081,31.212,31.04,31.0892,416300.0
2009-05-28 09:30:00,38.18,38.29,37.75,37.75,134200.0,31.2694,31.3595,30.9172,30.9172,134200.0
2009-05-28 10:00:00,37.76,37.77,37.16,37.17,322300.0,30.9254,30.9336,30.434,30.4422,322300.0
2009-05-28 10:30:00,37.18,37.35,37.17,37.33,221200.0,30.4504,30.5896,30.4422,30.5732,221200.0
2009-05-28 11:00:00,37.34,37.43,37.25,37.33,175700.0,30.5814,30.6551,30.5077,30.5732,175700.0
2009-05-28 11:30:00,37.33,37.63,37.31,37.57,129500.0,30.5732,30.8189,30.5568,30.7698,129500.0
2009-05-28 12:00:00,37.59,37.6,37.4,37.48,99600.0,30.7862,30.7943,30.6305,30.6961,99600.0
2009-05-28 12:30:00,37.48,37.56,37.42,37.46,95300.0,30.6961,30.7616,30.6469,30.6797,95300.0
2009-05-28 13:00:00,37.46,37.82,37.46,37.68,193300.0,30.6797,30.9745,30.6797,30.8599,193300.0
2009-05-28 13:30:00,37.68,37.84,37.58,37.69,139100.0,30.8599,30.9909,30.778,30.8681,139100.0
2009-05-28 14:00:00,37.69,37.76,37.59,37.7,142100.0,30.8681,30.9254,30.7862,30.8762,142100.0
2009-05-28 14:30:00,37.7,37.79,37.59,37.71,115200.0,30.8762,30.95,30.7862,30.8844,115200.0
2009-05-28 15:00:00,37.7,37.74,37.47,37.5,141400.0,30.8762,30.909,30.6879,30.7124,141400.0
2009-05-28 15:30:00,37.5,37.68,37.42,37.54,397300.0,30.7124,30.8599,30.6469,30.7452,397300.0
2009-05-29 09:30:00,37.64,37.92,37.33,37.58,152600.0,30.8271,31.0564,30.5732,30.778,152600.0
2009-05-29 10:00:00,37.58,37.99,37.56,37.89,144800.0,30.778,31.1138,30.7616,31.0319,144800.0
2009-05-29 10:30:00,37.89,38.0,37.75,37.93,129000.0,31.0319,31.1219,30.9172,31.0646,129000.0
2009-05-29 11:00:00,37.93,38.0,37.79,37.81,159200.0,31.0646,31.1219,30.95,30.9663,159200.0
2009-05-29 11:30:00,37.8,38.02,37.75,37.94,98100.0,30.9581,31.1383,30.9172,31.0728,98100.0
2009-05-29 12:00:00,37.93,38.08,37.88,38.03,70400.0,31.0646,31.1875,31.0237,31.1465,70400.0
2009-05-29 12:30:00,38.03,38.06,37.92,37.99,61600.0,31.1465,31.1711,31.0564,31.1138,61600.0
2009-05-29 13:00:00,37.99,38.12,37.95,37.96,99500.0,31.1138,31.2202,31.081,31.0892,99500.0
2009-05-29 13:30:00,37.95,38.16,37.95,38.16,71400.0,31.081,31.253,31.081,31.253,71400.0
2009-05-29 14:00:00,38.16,38.2,38.11,38.17,67500.0,31.253,31.2857,31.212,31.2612,67500.0
2009-05-29 14:30:00,38.17,38.17,37.99,38.12,77900.0,31.2612,31.2612,31.1138,31.2202,77900.0
2009-05-29 15:00:00,38.13,38.14,38.01,38.12,109400.0,31.2284,31.2366,31.1301,31.2202,109400.0
2009-05-29 15:30:00,38.12,38.45,38.06,38.45,500300.0,31.2202,31.4905,31.1711,31.4905,500300.0
2009-06-01 09:30:00,38.98,39.13,38.76,38.93,165200.0,31.9246,32.0474,31.7444,31.8836,165200.0
2009-06-01 10:00:00,38.94,39.35,38.94,39.24,203700.0,31.8918,32.2276,31.8918,32.1375,203700.0
2009-06-01 10:30:00,39.22,39.23,38.96,39.0,101500.0,32.1211,32.1293,31.9082,31.9409,101500.0
2009-06-01 11:00:00,39.0,39.17,38.96,38.99,122800.0,31.9409,32.0802,31.9082,31.9328,122800.0
2009-06-01 11:30:00,38.99,39.07,38.97,39.05,60300.0,31.9328,31.9983,31.9164,31.9819,60300.0
2009-06-01 12:00:00,39.06,39.15,38.82,38.86,77500.0,31.9901,32.0638,31.7935,31.8263,77500.0
2009-06-01 12:30:00,38.87,38.97,38.86,38.88,63400.0,31.8345,31.9164,31.8263,31.8427,63400.0
2009-06-01 13:00:00,38.88,39.01,38.84,38.99,69200.0,31.8427,31.9491,31.8099,31.9328,69200.0
2009-06-01 13:30:00,38.98,39.12,38.97,39.08,84600.0,31.9246,32.0392,31.9164,32.0065,84600.0
2009-06-01 14:00:00,39.08,39.17,38.99,39.09,200200.0,32.0065,32.0802,31.9328,32.0147,200200.0
2009-06-01 14:30:00,39.09,39.27,39.09,39.2,131900.0,32.0147,32.1621,32.0147,32.1047,131900.0
2009-06-01 15:00:00,39.21,39.24,39.1,39.16,135600.0,32.1129,32.1375,32.0228,32.072,135600.0
2009-06-01 15:30:00,39.16,39.22,38.99,39.11,349900.0,32.072,32.1211,31.9328,32.031,349900.0
2009-06-02 09:30:00,39.34,39.64,39.03,39.62,112900.0,32.2194,32.4651,31.9655,32.4487,112900.0
2009-06-02 10:00:00,39.62,39.92,39.53,39.91,130800.0,32.4487,32.6944,32.375,32.6862,130800.0
2009-06-02 10:30:00,39.91,40.0,39.86,39.92,179700.0,32.6862,32.7599,32.6453,32.6944,179700.0
2009-06-02 11:00:00,39.93,40.37,39.93,40.35,260800.0,32.7026,33.063,32.7026,33.0466,260800.0
2009-06-02 11:30:00,40.35,40.54,40.31,40.44,200900.0,33.0466,33.2022,33.0138,33.1203,200900.0
2009-06-02 12:00:00,40.45,40.6,40.43,40.46,151300.0,33.1285,33.2513,33.1121,33.1367,151300.0
2009-06-02 12:30:00,40.45,40.58,40.39,40.56,122400.0,33.1285,33.235,33.0794,33.2186,122400.0
2009-06-02 13:00:00,40.57,40.66,40.5,40.66,129300.0,33.2268,33.3005,33.1694,33.3005,129300.0
2009-06-02 13:30:00,40.65,40.74,40.64,40.74,144300.0,33.2923,33.366,33.2841,33.366,144300.0
2009-06-02 14:00:00,40.74,40.87,40.66,40.86,172200.0,33.366,33.4725,33.3005,33.4643,172200.0
2009-06-02 14:30:00,40.86,40.89,40.72,40.79,222900.0,33.4643,33.4889,33.3496,33.407,222900.0
2009-06-02 15:00:00,40.79,40.93,40.78,40.79,253000.0,33.407,33.5216,33.3988,33.407,253000.0
2009-06-02 15:30:00,40.79,40.85,40.66,40.69,362600.0,33.407,33.4561,33.3005,33.3251,362600.0
2009-06-03 09:30:00,40.63,40.63,40.1,40.55,385200.0,33.2759,33.2759,32.8418,33.2104,385200.0
2009-06-03 10:00:00,40.53,40.61,40.47,40.54,214400.0,33.194,33.2595,33.1449,33.2022,214400.0
2009-06-03 10:30:00,40.53,40.66,40.47,40.66,228900.0,33.194,33.3005,33.1449,33.3005,228900.0
2009-06-03 11:00:00,40.65,41.0,40.65,40.97,174900.0,33.2923,33.5789,33.2923,33.5544,174900.0
2009-06-03 11:30:00,40.98,41.31,40.86,41.13,216400.0,33.5626,33.8328,33.4643,33.6854,216400.0
2009-06-03 12:00:00,41.13,41.13,40.75,40.76,238100.0,33.6854,33.6854,33.3742,33.3824,238100.0
2009-06-03 12:30:00,40.76,40.83,40.72,40.73,107500.0,33.3824,33.4397,33.3496,33.3578,107500.0
2009-06-03 13:00:00,40.72,40.83,40.68,40.83,99600.0,33.3496,33.4397,33.3169,33.4397,99600.0
2009-06-03 13:30:00,40.82,40.84,40.76,40.83,117400.0,33.4315,33.4479,33.3824,33.4397,117400.0
2009-06-03 14:00:00,40.83,40.86,40.77,40.85,109600.0,33.4397,33.4643,33.3906,33.4561,109600.0
2009-06-03 14:30:00,40.83,41.05,40.75,41.04,276100.0,33.4397,33.6199,33.3742,33.6117,276100.0
2009-06-03 15:00:00,41.03,41.05,40.88,40.89,272800.0,33.6035,33.6199,33.4807,33.4889,272800.0
2009-06-03 15:30:00,40.87,41.06,40.84,41.06,689700.0,33.4725,33.6281,33.4479,33.6281,689700.0
2009-06-04 09:30:00,41.19,41.19,40.46,40.71,295800.0,33.7346,33.7346,33.1367,33.3414,295800.0
2009-06-04 10:00:00,40.7,40.72,40.4,40.69,188900.0,33.3332,33.3496,33.0875,33.3251,188900.0
2009-06-04 10:30:00,40.67,40.72,40.32,40.46,122400.0,33.3087,33.3496,33.022,33.1367,122400.0
2009-06-04 11:00:00,40.45,40.48,40.08,40.09,155900.0,33.1285,33.1531,32.8255,32.8337,155900.0
2009-06-04 11:30:00,40.1,40.17,40.02,40.06,98700.0,32.8418,32.8992,32.7763,32.8091,98700.0
2009-06-04 12:00:00,40.04,40.06,39.93,40.06,158100.0,32.7927,32.8091,32.7026,32.8091,158100.0
2009-06-04 12:30:00,40.06,40.23,40.04,40.11,104800.0,32.8091,32.9483,32.7927,32.85,104800.0
2009-06-04 13:00:00,40.1,40.11,40.0,40.03,103800.0,32.8418,32.85,32.7599,32.7845,103800.0
2009-06-04 13:30:00,40.03,40.1,39.89,40.05,184400.0,32.7845,32.8418,32.6699,32.8009,184400.0
2009-06-04 14:00:00,40.05,40.22,39.96,40.21,200000.0,32.8009,32.9401,32.7272,32.9319,200000.0
2009-06-04 14:30:00,40.21,40.38,40.2,40.33,203500.0,32.9319,33.0712,32.9237,33.0302,203500.0
2009-06-04 15:00:00,40.33,40.36,40.22,40.31,135500.0,33.0302,33.0548,32.9401,33.0138,135500.0
2009-06-04 15:30:00,40.31,40.54,40.2,40.42,448700.0,33.0138,33.2022,32.9237,33.1039,448700.0
2009-06-05 09:30:00,40.56,40.87,40.39,40.64,164700.0,33.2186,33.4725,33.0794,33.2841,164700.0
2009-06-05 10:00:00,40.64,40.69,40.04,40.06,225800.0,33.2841,33.3251,32.7927,32.8091,225800.0
2009-06-05 10:30:00,40.05,40.27,40.0,40.18,198500.0,32.8009,32.9811,32.7599,32.9074,198500.0
2009-06-05 11:00:00,40.17,40.43,40.14,40.31,97800.0,32.8992,33.1121,32.8746,33.0138,97800.0
2009-06-05 11:30:00,40.3,40.55,40.24,40.49,69700.0,33.0056,33.2104,32.9565,33.1613,69700.0
2009-06-05 12:00:00,40.49,40.64,40.41,40.62,61700.0,33.1613,33.2841,33.0957,33.2677,61700.0
2009-06-05 12:30:00,40.62,40.69,40.53,40.63,50200.0,33.2677,33.3251,33.194,33.2759,50200.0
2009-06-05 13:00:00,40.62,40.64,40.48,40.58,74300.0,33.2677,33.2841,33.1531,33.235,74300.0
2009-06-05 13:30:00,40.58,40.69,40.57,40.61,51700.0,33.235,33.3251,33.2268,33.2595,51700.0
2009-06-05 14:00:00,40.61,40.63,40.33,40.39,100000.0,33.2595,33.2759,33.0302,33.0794,100000.0
2009-06-05 14:30:00,40.38,40.5,40.31,40.43,83500.0,33.0712,33.1694,33.0138,33.1121,83500.0
2009-06-05 15:00:00,40.43,40.57,40.38,40.42,93000.0,33.1121,33.2268,33.0712,33.1039,93000.0
2009-06-05 15:30:00,40.42,40.6,40.39,40.52,281200.0,33.1039,33.2513,33.0794,33.1858,281200.0
2009-06-08 09:30:00,40.25,40.49,40.03,40.05,94300.0,32.9647,33.1613,32.7845,32.8009,94300.0
2009-06-08 10:00:00,40.04,40.09,39.86,39.87,96400.0,32.7927,32.8337,32.6453,32.6535,96400.0
2009-06-08 10:30:00,39.86,40.03,39.81,39.98,158300.0,32.6453,32.7845,32.6043,32.7436,158300.0
2009-06-08 11:00:00,39.98,39.99,39.62,39.66,242300.0,32.7436,32.7518,32.4487,32.4815,242300.0
2009-06-08 11:30:00,39.65,39.75,39.53,39.53,130000.0,32.4733,32.5552,32.375,32.375,130000.0
2009-06-08 12:00:00,39.54,39.56,39.38,39.48,139000.0,32.3832,32.3996,32.2522,32.3341,139000.0
2009-06-08 12:30:00,39.48,39.63,39.48,39.51,100500.0,32.3341,32.4569,32.3341,32.3586,100500.0
2009-06-08 13:00:00,39.52,39.67,39.51,39.57,46200.0,32.3668,32.4897,32.3586,32.4078,46200.0
2009-06-08 13:30:00,39.57,39.82,39.57,39.82,61400.0,32.4078,32.6125,32.4078,32.6125,61400.0
2009-06-08 14:00:00,39.81,39.85,39.76,39.82,107400.0,32.6043,32.6371,32.5634,32.6125,107400.0
2009-06-08 14:30:00,39.84,39.91,39.66,39.75,90300.0,32.6289,32.6862,32.4815,32.5552,90300.0
2009-06-08 15:00:00,39.75,40.17,39.73,40.09,176800.0,32.5552,32.8992,32.5388,32.8337,176800.0
2009-06-08 15:30:00,40.09,40.37,39.99,40.04,346500.0,32.8337,33.063,32.7518,32.7927,346500.0
2009-06-09 09:30:00,40.26,40.71,40.0,40.5,224500.0,32.9729,33.3414,32.7599,33.1694,224500.0
2009-06-09 10:00:00,40.5,40.61,40.34,40.48,118000.0,33.1694,33.2595,33.0384,33.1531,118000.0
2009-06-09 10:30:00,40.49,40.57,40.29,40.38,62100.0,33.1613,33.2268,32.9975,33.0712,62100.0
2009-06-09 11:00:00,40.38,40.47,40.34,40.43,81800.0,33.0712,33.1449,33.0384,33.1121,81800.0
2009-06-09 11:30:00,40.42,40.55,40.33,40.53,170300.0,33.1039,33.2104,33.0302,33.194,170300.0
2009-06-09 12:00:00,40.53,40.54,40.48,40.52,78600.0,33.194,33.2022,33.1531,33.1858,78600.0
2009-06-09 12:30:00,40.53,40.54,40.48,40.51,67700.0,33.194,33.2022,33.1531,33.1776,67700.0
2009-06-09 13:00:00,40.5,40.6,40.49,40.54,87100.0,33.1694,33.2513,33.1613,33.2022,87100.0
2009-06-09 13:30:00,40.54,40.59,40.47,40.5,118000.0,33.2022,33.2432,33.1449,33.1694,118000.0
2009-06-09 14:00:00,40.5,40.68,40.49,40.68,146900.0,33.1694,33.3169,33.1613,33.3169,146900.0
2009-06-09 14:30:00,40.69,40.78,40.57,40.61,202200.0,33.3251,33.3988,33.2268,33.2595,202200.0
2009-06-09 15:00:00,40.61,40.66,40.47,40.62,169100.0,33.2595,33.3005,33.1449,33.2677,169100.0
2009-06-09 15:30:00,40.61,40.71,40.54,40.6,310300.0,33.2595,33.3414,33.2022,33.2513,310300.0
2009-06-10 09:30:00,40.81,40.81,40.53,40.6,137500.0,33.4233,33.4233,33.194,33.2513,137500.0
2009-06-10 10:00:00,40.59,40.59,40.35,40.47,218400.0,33.2432,33.2432,33.0466,33.1449,218400.0
2009-06-10 10:30:00,40.48,40.52,40.42,40.49,148800.0,33.1531,33.1858,33.1039,33.1613,148800.0
2009-06-10 11:00:00,40.49,40.52,40.35,40.37,93600.0,33.1613,33.1858,33.0466,33.063,93600.0
2009-06-10 11:30:00,40.38,40.51,40.36,40.46,84100.0,33.0712,33.1776,33.0548,33.1367,84100.0
2009-06-10 12:00:00,40.46,40.58,40.45,40.49,63700.0,33.1367,33.235,33.1285,33.1613,63700.0
2009-06-10 12:30:00,40.49,40.49,40.38,40.4,36300.0,33.1613,33.1613,33.0712,33.0875,36300.0
2009-06-10 13:00:00,40.4,40.4,40.22,40.3,78500.0,33.0875,33.0875,32.9401,33.0056,78500.0
2009-06-10 13:30:00,40.3,40.34,40.23,40.26,76000.0,33.0056,33.0384,32.9483,32.9729,76000.0
2009-06-10 14:00:00,40.26,40.37,40.23,40.35,145600.0,32.9729,33.063,32.9483,33.0466,145600.0
2009-06-10 14:30:00,40.35,40.45,40.26,40.36,95700.0,33.0466,33.1285,32.9729,33.0548,95700.0
2009-06-10 15:00:00,40.35,40.37,40.3,40.33,90100.0,33.0466,33.063,33.0056,33.0302,90100.0
2009-06-10 15:30:00,40.34,40.5,40.34,40.49,200400.0,33.0384,33.1694,33.0384,33.1613,200400.0
2009-06-11 09:30:00,40.46,40.85,40.46,40.51,171400.0,33.1367,33.4561,33.1367,33.1776,171400.0
2009-06-11 10:00:00,40.51,40.52,40.31,40.37,303000.0,33.1776,33.1858,33.0138,33.063,303000.0
2009-06-11 10:30:00,40.37,40.56,40.34,40.47,129000.0,33.063,33.2186,33.0384,33.1449,129000.0
2009-06-11 11:00:00,40.47,40.55,40.44,40.49,154900.0,33.1449,33.2104,33.1203,33.1613,154900.0
2009-06-11 11:30:00,40.5,40.5,40.43,40.44,86400.0,33.1694,33.1694,33.1121,33.1203,86400.0
2009-06-11 12:00:00,40.44,40.51,40.31,40.48,93100.0,33.1203,33.1776,33.0138,33.1531,93100.0
2009-06-11 12:30:00,40.49,41.0,40.49,41.0,151700.0,33.1613,33.5789,33.1613,33.5789,151700.0
2009-06-11 13:00:00,40.98,41.19,40.94,41.19,113900.0,33.5626,33.7346,33.5298,33.7346,113900.0
2009-06-11 13:30:00,41.19,41.25,41.04,41.08,56900.0,33.7346,33.7837,33.6117,33.6445,56900.0
2009-06-11 14:00:00,41.08,41.08,40.94,40.98,85000.0,33.6445,33.6445,33.5298,33.5626,85000.0
2009-06-11 14:30:00,40.97,41.02,40.86,40.99,134800.0,33.5544,33.5953,33.4643,33.5708,134800.0
2009-06-11 15:00:00,41.0,41.03,40.82,40.85,100900.0,33.5789,33.6035,33.4315,33.4561,100900.0
2009-06-11 15:30:00,40.83,40.83,40.52,40.59,248800.0,33.4397,33.4397,33.1858,33.2432,248800.0
2009-06-12 09:30:00,40.33,40.65,40.25,40.65,195700.0,33.0302,33.2923,32.9647,33.2923,195700.0
2009-06-12 10:00:00,40.65,40.78,40.59,40.68,204400.0,33.2923,33.3988,33.2432,33.3169,204400.0
2009-06-12 10:30:00,40.68,41.03,40.66,40.94,116600.0,33.3169,33.6035,33.3005,33.5298,116600.0
2009-06-12 11:00:00,40.95,40.96,40.77,40.9,79400.0,33.538,33.5462,33.3906,33.497,79400.0
2009-06-12 11:30:00,40.9,40.98,40.83,40.84,30700.0,33.497,33.5626,33.4397,33.4479,30700.0
2009-06-12 12:00:00,40.85,40.96,40.81,40.95,41100.0,33.4561,33.5462,33.4233,33.538,41100.0
2009-06-12 12:30:00,40.96,41.04,40.89,41.03,41600.0,33.5462,33.6117,33.4889,33.6035,41600.0
2009-06-12 13:00:00,41.03,41.1,40.96,40.98,57100.0,33.6035,33.6608,33.5462,33.5626,57100.0
2009-06-12 13:30:00,40.97,41.09,40.97,41.03,42900.0,33.5544,33.6527,33.5544,33.6035,42900.0
2009-06-12 14:00:00,41.02,41.03,40.76,40.83,120800.0,33.5953,33.6035,33.3824,33.4397,120800.0
2009-06-12 14:30:00,40.84,40.89,40.71,40.79,211600.0,33.4479,33.4889,33.3414,33.407,211600.0
2009-06-12 15:00:00,40.79,40.83,40.75,40.79,123600.0,33.407,33.4397,33.3742,33.407,123600.0
2009-06-12 15:30:00,40.8,40.81,40.58,40.76,291900.0,33.4151,33.4233,33.235,33.3824,291900.0
2009-06-15 09:30:00,40.51,40.51,39.6,39.68,164600.0,33.1776,33.1776,32.4323,32.4979,164600.0
2009-06-15 10:00:00,39.66,39.71,39.54,39.67,117600.0,32.4815,32.5224,32.3832,32.4897,117600.0
2009-06-15 10:30:00,39.67,39.67,39.39,39.45,96900.0,32.4897,32.4897,32.2604,32.3095,96900.0
2009-06-15 11:00:00,39.45,39.49,39.35,39.41,100100.0,32.3095,32.3423,32.2276,32.2767,100100.0
2009-06-15 11:30:00,39.41,39.63,39.4,39.58,67700.0,32.2767,32.4569,32.2685,32.416,67700.0
2009-06-15 12:00:00,39.58,39.62,39.38,39.4,72100.0,32.416,32.4487,32.2522,32.2685,72100.0
2009-06-15 12:30:00,39.39,39.54,39.39,39.44,93800.0,32.2604,32.3832,32.2604,32.3013,93800.0
2009-06-15 13:00:00,39.43,39.43,39.27,39.27,75700.0,32.2931,32.2931,32.1621,32.1621,75700.0
2009-06-15 13:30:00,39.28,39.32,39.21,39.22,81900.0,32.1703,32.203,32.1129,32.1211,81900.0
2009-06-15 14:00:00,39.22,39.31,39.15,39.27,98800.0,32.1211,32.1948,32.0638,32.1621,98800.0
2009-06-15 14:30:00,39.27,39.27,39.11,39.17,109100.0,32.1621,32.1621,32.031,32.0802,109100.0
2009-06-15 15:00:00,39.16,39.23,39.11,39.16,212200.0,32.072,32.1293,32.031,32.072,212200.0
2009-06-15 15:30:00,39.16,39.47,39.16,39.37,607900.0,32.072,32.3259,32.072,32.244,607900.0
2009-06-16 09:30:00,39.4,39.63,39.12,39.19,165200.0,32.2685,32.4569,32.0392,32.0966,165200.0
2009-06-16 10:00:00,39.23,39.87,39.19,39.8,339200.0,32.1293,32.6535,32.0966,32.5961,339200.0
2009-06-16 10:30:00,39.83,39.94,39.75,39.82,249600.0,32.6207,32.7108,32.5552,32.6125,249600.0
2009-06-16 11:00:00,39.8,39.83,39.54,39.55,95400.0,32.5961,32.6207,32.3832,32.3914,95400.0
2009-06-16 11:30:00,39.54,39.59,39.48,39.48,44700.0,32.3832,32.4242,32.3341,32.3341,44700.0
2009-06-16 12:00:00,39.47,39.51,39.4,39.46,62200.0,32.3259,32.3586,32.2685,32.3177,62200.0
2009-06-16 12:30:00,39.45,39.46,39.22,39.29,83100.0,32.3095,32.3177,32.1211,32.1785,83100.0
2009-06-16 13:00:00,39.29,39.29,39.18,39.24,75000.0,32.1785,32.1785,32.0884,32.1375,75000.0
2009-06-16 13:30:00,39.24,39.27,39.1,39.17,97600.0,32.1375,32.1621,32.0228,32.0802,97600.0
2009-06-16 14:00:00,39.16,39.32,39.12,39.26,103900.0,32.072,32.203,32.0392,32.1539,103900.0
2009-06-16 14:30:00,39.25,39.33,39.19,39.23,168500.0,32.1457,32.2112,32.0966,32.1293,168500.0
2009-06-16 15:00:00,39.23,39.25,38.94,38.95,254200.0,32.1293,32.1457,31.8918,31.9,254200.0
2009-06-16 15:30:00,38.95,39.04,38.75,38.76,786000.0,31.9,31.9737,31.7362,31.7444,786000.0
2009-06-17 09:30:00,38.75,39.46,38.75,39.24,320000.0,31.7362,32.3177,31.7362,32.1375,320000.0
2009-06-17 10:00:00,39.22,39.27,39.09,39.1,285000.0,32.1211,32.1621,32.0147,32.0228,285000.0
2009-06-17 10:30:00,39.1,39.11,38.89,38.9,162300.0,32.0228,32.031,31.8509,31.859,162300.0
2009-06-17 11:00:00,38.89,38.92,38.77,38.84,199500.0,31.8509,31.8754,31.7526,31.8099,199500.0
2009-06-17 11:30:00,38.84,39.02,38.82,39.02,109100.0,31.8099,31.9573,31.7935,31.9573,109100.0
2009-06-17 12:00:00,39.01,39.29,39.0,39.29,92100.0,31.9491,32.1785,31.9409,32.1785,92100.0
2009-06-17 12:30:00,39.29,39.38,39.26,39.38,146000.0,32.1785,32.2522,32.1539,32.2522,146000.0
2009-06-17 13:00:00,39.37,39.39,39.23,39.28,107900.0,32.244,32.2604,32.1293,32.1703,107900.0
2009-06-17 13:30:00,39.27,39.35,39.25,39.3,71300.0,32.1621,32.2276,32.1457,32.1866,71300.0
2009-06-17 14:00:00,39.3,39.36,39.24,39.29,93400.0,32.1866,32.2358,32.1375,32.1785,93400.0
2009-06-17 14:30:00,39.29,39.29,39.09,39.09,100600.0,32.1785,32.1785,32.0147,32.0147,100600.0
2009-06-17 15:00:00,39.1,39.23,39.04,39.04,156800.0,32.0228,32.1293,31.9737,31.9737,156800.0
2009-06-17 15:30:00,39.04,39.06,38.91,38.97,309800.0,31.9737,31.9901,31.8672,31.9164,309800.0
2009-06-18 09:30:00,39.12,39.8,39.0,39.7,138800.0,32.0392,32.5961,31.9409,32.5142,138800.0
2009-06-18 10:00:00,39.76,40.19,39.72,40.11,298600.0,32.5634,32.9156,32.5306,32.85,298600.0
2009-06-18 10:30:00,40.11,40.28,40.1,40.1,187800.0,32.85,32.9893,32.8418,32.8418,187800.0
2009-06-18 11:00:00,40.12,40.28,40.11,40.13,89900.0,32.8582,32.9893,32.85,32.8664,89900.0
2009-06-18 11:30:00,40.11,40.11,39.94,40.01,169900.0,32.85,32.85,32.7108,32.7681,169900.0
2009-06-18 12:00:00,40.0,40.02,39.88,40.02,55500.0,32.7599,32.7763,32.6617,32.7763,55500.0
2009-06-18 12:30:00,40.04,40.23,40.01,40.23,164700.0,32.7927,32.9483,32.7681,32.9483,164700.0
2009-06-18 13:00:00,40.23,40.5,40.23,40.5,192700.0,32.9483,33.1694,32.9483,33.1694,192700.0
2009-06-18 13:30:00,40.49,40.62,40.44,40.44,177600.0,33.1613,33.2677,33.1203,33.1203,177600.0
2009-06-18 14:00:00,40.43,40.5,40.39,40.46,126600.0,33.1121,33.1694,33.0794,33.1367,126600.0
2009-06-18 14:30:00,40.47,40.53,40.37,40.51,196100.0,33.1449,33.194,33.063,33.1776,196100.0
2009-06-18 15:00:00,40.51,40.66,40.45,40.45,318800.0,33.1776,33.3005,33.1285,33.1285,318800.0
2009-06-18 15:30:00,40.46,40.48,40.16,40.24,625900.0,33.1367,33.1531,32.891,32.9565,625900.0
2009-06-19 09:30:00,40.64,40.72,40.48,40.61,679100.0,33.2841,33.3496,33.1531,33.2595,679100.0
2009-06-19 10:00:00,40.63,40.72,40.52,40.56,182500.0,33.2759,33.3496,33.1858,33.2186,182500.0
2009-06-19 10:30:00,40.56,40.62,40.4,40.6,140400.0,33.2186,33.2677,33.0875,33.2513,140400.0
2009-06-19 11:00:00,40.6,40.71,40.51,40.56,95500.0,33.2513,33.3414,33.1776,33.2186,95500.0
2009-06-19 11:30:00,40.56,40.62,40.43,40.57,110300.0,33.2186,33.2677,33.1121,33.2268,110300.0
2009-06-19 12:00:00,40.58,40.58,40.4,40.51,104800.0,33.235,33.235,33.0875,33.1776,104800.0
2009-06-19 12:30:00,40.51,40.52,40.26,40.3,65900.0,33.1776,33.1858,32.9729,33.0056,65900.0
2009-06-19 13:00:00,40.3,40.36,40.23,40.26,38500.0,33.0056,33.0548,32.9483,32.9729,38500.0
2009-06-19 13:30:00,40.27,40.41,40.26,40.29,70000.0,32.9811,33.0957,32.9729,32.9975,70000.0
2009-06-19 14:00:00,40.3,40.4,40.26,40.27,72900.0,33.0056,33.0875,32.9729,32.9811,72900.0
2009-06-19 14:30:00,40.26,40.45,40.23,40.38,93100.0,32.9729,33.1285,32.9483,33.0712,93100.0
2009-06-19 15:00:00,40.38,40.67,40.35,40.67,154900.0,33.0712,33.3087,33.0466,33.3087,154900.0
2009-06-19 15:30:00,40.67,40.69,40.24,40.36,377600.0,33.3087,33.3251,32.9565,33.0548,377600.0
2009-06-22 09:30:00,40.06,40.3,39.54,40.18,287000.0,32.8091,33.0056,32.3832,32.9074,287000.0
2009-06-22 10:00:00,40.17,40.4,40.11,40.29,183400.0,32.8992,33.0875,32.85,32.9975,183400.0
2009-06-22 10:30:00,40.3,40.31,40.16,40.29,83100.0,33.0056,33.0138,32.891,32.9975,83100.0
2009-06-22 11:00:00,40.29,40.6,40.23,40.54,114300.0,32.9975,33.2513,32.9483,33.2022,114300.0
2009-06-22 11:30:00,40.54,40.61,40.42,40.46,137500.0,33.2022,33.2595,33.1039,33.1367,137500.0
2009-06-22 12:00:00,40.46,40.48,40.14,40.2,262400.0,33.1367,33.1531,32.8746,32.9237,262400.0
2009-06-22 12:30:00,40.2,40.25,40.1,40.15,83100.0,32.9237,32.9647,32.8418,32.8828,83100.0
2009-06-22 13:00:00,40.16,40.24,40.09,40.16,54100.0,32.891,32.9565,32.8337,32.891,54100.0
2009-06-22 13:30:00,40.18,40.26,40.16,40.21,73200.0,32.9074,32.9729,32.891,32.9319,73200.0
2009-06-22 14:00:00,40.22,40.23,40.1,40.11,86100.0,32.9401,32.9483,32.8418,32.85,86100.0
2009-06-22 14:30:00,40.11,40.14,40.06,40.1,159500.0,32.85,32.8746,32.8091,32.8418,159500.0
2009-06-22 15:00:00,40.09,40.22,40.09,40.19,109600.0,32.8337,32.9401,32.8337,32.9156,109600.0
2009-06-22 15:30:00,40.2,40.27,40.07,40.07,292000.0,32.9237,32.9811,32.8173,32.8173,292000.0
2009-06-23 09:30:00,40.26,40.66,39.88,40.62,133300.0,32.9729,33.3005,32.6617,33.2677,133300.0
2009-06-23 10:00:00,40.62,40.7,40.45,40.5,142300.0,33.2677,33.3332,33.1285,33.1694,142300.0
2009-06-23 10:30:00,40.5,40.62,40.4,40.42,108700.0,33.1694,33.2677,33.0875,33.1039,108700.0
2009-06-23 11:00:00,40.42,40.44,40.24,40.24,72700.0,33.1039,33.1203,32.9565,32.9565,72700.0
2009-06-23 11:30:00,40.24,40.29,40.04,40.06,74600.0,32.9565,32.9975,32.7927,32.8091,74600.0
2009-06-23 12:00:00,40.06,40.15,40.01,40.06,77700.0,32.8091,32.8828,32.7681,32.8091,77700.0
2009-06-23 12:30:00,40.06,40.21,40.06,40.16,71800.0,32.8091,32.9319,32.8091,32.891,71800.0
2009-06-23 13:00:00,40.18,40.24,40.12,40.14,70600.0,32.9074,32.9565,32.8582,32.8746,70600.0
2009-06-23 13:30:00,40.13,40.21,40.05,40.06,64900.0,32.8664,32.9319,32.8009,32.8091,64900.0
2009-06-23 14:00:00,40.06,40.2,40.01,40.09,77200.0,32.8091,32.9237,32.7681,32.8337,77200.0
2009-06-23 14:30:00,40.08,40.19,40.01,40.18,76900.0,32.8255,32.9156,32.7681,32.9074,76900.0
2009-06-23 15:00:00,40.17,40.41,40.13,40.39,142100.0,32.8992,33.0957,32.8664,33.0794,142100.0
2009-06-23 15:30:00,40.39,40.56,40.23,40.34,422600.0,33.0794,33.2186,32.9483,33.0384,422600.0
2009-06-24 09:30:00,40.48,40.59,40.15,40.57,117900.0,33.1531,33.2432,32.8828,33.2268,117900.0
2009-06-24 10:00:00,40.57,40.72,40.54,40.64,145500.0,33.2268,33.3496,33.2022,33.2841,145500.0
2009-06-24 10:30:00,40.66,40.68,40.47,40.65,77900.0,33.3005,33.3169,33.1449,33.2923,77900.0
2009-06-24 11:00:00,40.65,40.65,40.26,40.3,207300.0,33.2923,33.2923,32.9729,33.0056,207300.0
2009-06-24 11:30:00,40.3,40.31,40.04,40.05,269800.0,33.0056,33.0138,32.7927,32.8009,269800.0
2009-06-24 12:00:00,40.04,40.09,39.9,40.01,181100.0,32.7927,32.8337,32.678,32.7681,181100.0
2009-06-24 12:30:00,40.01,40.09,39.99,40.03,71000.0,32.7681,32.8337,32.7518,32.7845,71000.0
2009-06-24 13:00:00,40.03,40.07,39.96,39.97,54700.0,32.7845,32.8173,32.7272,32.7354,54700.0
2009-06-24 13:30:00,39.97,40.05,39.92,40.01,98900.0,32.7354,32.8009,32.6944,32.7681,98900.0
2009-06-24 14:00:00,40.01,40.07,39.85,39.92,137200.0,32.7681,32.8173,32.6371,32.6944,137200.0
2009-06-24 14:30:00,39.9,39.97,39.73,39.92,197800.0,32.678,32.7354,32.5388,32.6944,197800.0
2009-06-24 15:00:00,39.93,40.08,39.84,40.02,330800.0,32.7026,32.8255,32.6289,32.7763,330800.0
2009-06-24 15:30:00,40.02,40.14,39.95,40.12,423600.0,32.7763,32.8746,32.719,32.8582,423600.0
2009-06-25 09:30:00,39.96,40.5,39.78,40.49,144700.0,32.7272,33.1694,32.5798,33.1613,144700.0
2009-06-25 10:00:00,40.51,40.97,40.49,40.92,148500.0,33.1776,33.5544,33.1613,33.5134,148500.0
2009-06-25 10:30:00,40.92,41.13,40.82,41.1,139000.0,33.5134,33.6854,33.4315,33.6608,139000.0
2009-06-25 11:00:00,41.1,41.38,41.05,41.37,222200.0,33.6608,33.8902,33.6199,33.882,222200.0
2009-06-25 11:30:00,41.38,41.71,41.33,41.7,156000.0,33.8902,34.1604,33.8492,34.1522,156000.0
2009-06-25 12:00:00,41.7,41.73,41.52,41.65,181500.0,34.1522,34.1768,34.0048,34.1113,181500.0
2009-06-25 12:30:00,41.65,41.69,41.46,41.48,184400.0,34.1113,34.1441,33.9557,33.9721,184400.0
2009-06-25 13:00:00,41.47,41.6,41.4,41.47,225800.0,33.9639,34.0703,33.9065,33.9639,225800.0
2009-06-25 13:30:00,41.48,41.56,41.38,41.4,136200.0,33.9721,34.0376,33.8902,33.9065,136200.0
2009-06-25 14:00:00,41.41,41.42,41.0,41.22,232000.0,33.9147,33.9229,33.5789,33.7591,232000.0
2009-06-25 14:30:00,41.22,41.28,40.9,40.92,263200.0,33.7591,33.8083,33.497,33.5134,263200.0
2009-06-25 15:00:00,40.93,41.01,40.88,40.99,185900.0,33.5216,33.5871,33.4807,33.5708,185900.0
2009-06-25 15:30:00,41.0,41.18,40.76,41.12,503100.0,33.5789,33.7264,33.3824,33.6772,503100.0
2009-06-26 09:30:00,41.07,41.25,40.71,41.05,196300.0,33.6363,33.7837,33.3414,33.6199,196300.0
2009-06-26 10:00:00,41.06,41.06,40.84,40.87,166200.0,33.6281,33.6281,33.4479,33.4725,166200.0
2009-06-26 10:30:00,40.86,41.06,40.84,40.98,138800.0,33.4643,33.6281,33.4479,33.5626,138800.0
2009-06-26 11:00:00,40.99,41.01,40.77,40.94,67200.0,33.5708,33.5871,33.3906,33.5298,67200.0
2009-06-26 11:30:00,40.95,41.0,40.83,40.98,51300.0,33.538,33.5789,33.4397,33.5626,51300.0
2009-06-26 12:00:00,40.99,41.03,40.94,41.02,54500.0,33.5708,33.6035,33.5298,33.5953,54500.0
2009-06-26 12:30:00,41.02,41.1,40.96,41.05,163800.0,33.5953,33.6608,33.5462,33.6199,163800.0
2009-06-26 13:00:00,41.04,41.29,41.04,41.12,471200.0,33.6117,33.8165,33.6117,33.6772,471200.0
2009-06-26 13:30:00,41.12,41.14,40.99,41.07,144500.0,33.6772,33.6936,33.5708,33.6363,144500.0
2009-06-26 14:00:00,41.07,41.08,40.98,40.99,112300.0,33.6363,33.6445,33.5626,33.5708,112300.0
2009-06-26 14:30:00,41.0,41.13,40.93,41.13,142700.0,33.5789,33.6854,33.5216,33.6854,142700.0
2009-06-26 15:00:00,41.13,41.18,40.98,41.01,206400.0,33.6854,33.7264,33.5626,33.5871,206400.0
2009-06-26 15:30:00,41.02,41.04,40.85,40.9,812300.0,33.5953,33.6117,33.4561,33.497,812300.0
2009-06-29 09:30:00,41.0,41.15,39.95,40.0,565600.0,33.5789,33.7018,32.719,32.7599,565600.0
2009-06-29 10:00:00,40.0,40.12,39.94,40.0,277200.0,32.7599,32.8582,32.7108,32.7599,277200.0
2009-06-29 10:30:00,40.0,40.32,39.99,40.28,300700.0,32.7599,33.022,32.7518,32.9893,300700.0
2009-06-29 11:00:00,40.28,40.5,40.27,40.45,149800.0,32.9893,33.1694,32.9811,33.1285,149800.0
2009-06-29 11:30:00,40.44,40.47,40.41,40.46,172900.0,33.1203,33.1449,33.0957,33.1367,172900.0
2009-06-29 12:00:00,40.46,40.46,40.35,40.45,121300.0,33.1367,33.1367,33.0466,33.1285,121300.0
2009-06-29 12:30:00,40.46,40.5,40.43,40.46,163800.0,33.1367,33.1694,33.1121,33.1367,163800.0
2009-06-29 13:00:00,40.46,40.48,40.05,40.09,294500.0,33.1367,33.1531,32.8009,32.8337,294500.0
2009-06-29 13:30:00,40.08,40.2,39.99,40.13,275000.0,32.8255,32.9237,32.7518,32.8664,275000.0
2009-06-29 14:00:00,40.13,40.14,39.99,40.13,237400.0,32.8664,32.8746,32.7518,32.8664,237400.0
2009-06-29 14:30:00,40.13,40.25,40.08,40.25,188600.0,32.8664,32.9647,32.8255,32.9647,188600.0
2009-06-29 15:00:00,40.25,40.36,40.23,40.36,277900.0,32.9647,33.0548,32.9483,33.0548,277900.0
2009-06-29 15:30:00,40.35,40.42,39.99,40.08,1276800.0,33.0466,33.1039,32.7518,32.8255,1276800.0
2009-06-30 09:30:00,40.15,40.35,39.86,40.0,213400.0,32.8828,33.0466,32.6453,32.7599,213400.0
2009-06-30 10:00:00,39.98,39.98,39.5,39.73,230600.0,32.7436,32.7436,32.3504,32.5388,230600.0
2009-06-30 10:30:00,39.73,39.81,39.65,39.66,102200.0,32.5388,32.6043,32.4733,32.4815,102200.0
2009-06-30 11:00:00,39.65,39.74,39.6,39.62,76400.0,32.4733,32.547,32.4323,32.4487,76400.0
2009-06-30 11:30:00,39.61,39.65,39.47,39.61,90200.0,32.4405,32.4733,32.3259,32.4405,90200.0
2009-06-30 12:00:00,39.6,39.61,39.41,39.59,129500.0,32.4323,32.4405,32.2767,32.4242,129500.0
2009-06-30 12:30:00,39.58,39.67,39.57,39.66,72800.0,32.416,32.4897,32.4078,32.4815,72800.0
2009-06-30 13:00:00,39.65,39.67,39.59,39.62,124500.0,32.4733,32.4897,32.4242,32.4487,124500.0
2009-06-30 13:30:00,39.62,39.69,39.57,39.65,74900.0,32.4487,32.5061,32.4078,32.4733,74900.0
2009-06-30 14:00:00,39.64,39.75,39.63,39.71,153600.0,32.4651,32.5552,32.4569,32.5224,153600.0
2009-06-30 14:30:00,39.71,39.81,39.66,39.8,158800.0,32.5224,32.6043,32.4815,32.5961,158800.0
2009-06-30 15:00:00,39.8,39.81,39.75,39.78,238700.0,32.5961,32.6043,32.5552,32.5798,238700.0
2009-06-30 15:30:00,39.78,39.87,39.56,39.72,539900.0,32.5798,32.6535,32.3996,32.5306,539900.0
2009-07-01 09:30:00,40.0,40.0,39.37,39.9,204700.0,32.7599,32.7599,32.244,32.678,204700.0
2009-07-01 10:00:00,39.91,40.02,39.56,40.0,118900.0,32.6862,32.7763,32.3996,32.7599,118900.0
2009-07-01 10:30:00,40.0,40.01,39.75,39.75,80300.0,32.7599,32.7681,32.5552,32.5552,80300.0
2009-07-01 11:00:00,39.76,39.77,39.69,39.71,90600.0,32.5634,32.5716,32.5061,32.5224,90600.0
2009-07-01 11:30:00,39.7,39.72,39.68,39.69,116200.0,32.5142,32.5306,32.4979,32.5061,116200.0
2009-07-01 12:00:00,39.69,39.71,39.64,39.7,120700.0,32.5061,32.5224,32.4651,32.5142,120700.0
2009-07-01 12:30:00,39.7,39.71,39.67,39.68,42200.0,32.5142,32.5224,32.4897,32.4979,42200.0
2009-07-01 13:00:00,39.69,39.79,39.64,39.78,291400.0,32.5061,32.588,32.4651,32.5798,291400.0
2009-07-01 13:30:00,39.79,39.96,39.74,39.92,110400.0,32.588,32.7272,32.547,32.6944,110400.0
2009-07-01 14:00:00,39.92,39.92,39.81,39.92,64800.0,32.6944,32.6944,32.6043,32.6944,64800.0
2009-07-01 14:30:00,39.91,39.94,39.88,39.9,96500.0,32.6862,32.7108,32.6617,32.678,96500.0
2009-07-01 15:00:00,39.9,39.93,39.84,39.86,184400.0,32.678,32.7026,32.6289,32.6453,184400.0
2009-07-01 15:30:00,39.85,39.88,39.7,39.76,510600.0,32.6371,32.6617,32.5142,32.5634,510600.0
2009-07-02 09:30:00,39.43,39.65,38.92,38.94,166400.0,32.2931,32.4733,31.8754,31.8918,166400.0
2009-07-02 10:00:00,38.92,39.01,38.65,38.73,132600.0,31.8754,31.9491,31.6543,31.7198,132600.0
2009-07-02 10:30:00,38.73,39.24,38.71,39.18,183000.0,31.7198,32.1375,31.7034,32.0884,183000.0
2009-07-02 11:00:00,39.18,39.27,39.03,39.05,115100.0,32.0884,32.1621,31.9655,31.9819,115100.0
2009-07-02 11:30:00,39.06,39.06,38.87,38.94,100100.0,31.9901,31.9901,31.8345,31.8918,100100.0
2009-07-02 12:00:00,38.94,39.0,38.93,38.97,53700.0,31.8918,31.9409,31.8836,31.9164,53700.0
2009-07-02 12:30:00,38.97,39.12,38.94,39.11,120900.0,31.9164,32.0392,31.8918,32.031,120900.0
2009-07-02 13:00:00,39.12,39.19,39.09,39.13,56000.0,32.0392,32.0966,32.0147,32.0474,56000.0
2009-07-02 13:30:00,39.13,39.2,39.09,39.16,118000.0,32.0474,32.1047,32.0147,32.072,118000.0
2009-07-02 14:00:00,39.16,39.22,39.15,39.21,82800.0,32.072,32.1211,32.0638,32.1129,82800.0
2009-07-02 14:30:00,39.21,39.23,39.01,39.02,152900.0,32.1129,32.1293,31.9491,31.9573,152900.0
2009-07-02 15:00:00,39.01,39.02,38.75,38.76,222900.0,31.9491,31.9573,31.7362,31.7444,222900.0
2009-07-02 15:30:00,38.76,39.01,38.75,38.84,270200.0,31.7444,31.9491,31.7362,31.8099,270200.0
2009-07-06 09:30:00,38.35,39.19,38.26,39.04,194100.0,31.4086,32.0966,31.3349,31.9737,194100.0
2009-07-06 10:00:00,39.07,39.1,38.78,38.81,106600.0,31.9983,32.0228,31.7608,31.7853,106600.0
2009-07-06 10:30:00,38.81,38.96,38.79,38.96,178600.0,31.7853,31.9082,31.769,31.9082,178600.0
2009-07-06 11:00:00,38.96,39.15,38.96,39.1,109800.0,31.9082,32.0638,31.9082,32.0228,109800.0
2009-07-06 11:30:00,39.1,39.12,38.96,38.96,58100.0,32.0228,32.0392,31.9082,31.9082,58100.0
2009-07-06 12:00:00,38.96,38.99,38.83,38.83,43700.0,31.9082,31.9328,31.8017,31.8017,43700.0
2009-07-06 12:30:00,38.84,38.95,38.83,38.95,42900.0,31.8099,31.9,31.8017,31.9,42900.0
2009-07-06 13:00:00,38.95,38.95,38.86,38.95,66000.0,31.9,31.9,31.8263,31.9,66000.0
2009-07-06 13:30:00,38.95,38.95,38.86,38.9,39100.0,31.9,31.9,31.8263,31.859,39100.0
2009-07-06 14:00:00,38.9,39.27,38.85,38.94,85000.0,31.859,32.1621,31.8181,31.8918,85000.0
2009-07-06 14:30:00,38.95,38.97,38.86,38.93,39900.0,31.9,31.9164,31.8263,31.8836,39900.0
2009-07-06 15:00:00,38.92,38.95,38.83,38.86,93700.0,31.8754,31.9,31.8017,31.8263,93700.0
2009-07-06 15:30:00,38.85,39.03,38.8,38.99,230700.0,31.8181,31.9655,31.7771,31.9328,230700.0
2009-07-07 09:30:00,38.99,38.99,38.35,38.44,129700.0,31.9328,31.9328,31.4086,31.4823,129700.0
2009-07-07 10:00:00,38.44,38.44,38.25,38.34,94400.0,31.4823,31.4823,31.3267,31.4004,94400.0
2009-07-07 10:30:00,38.34,38.39,38.29,38.32,126100.0,31.4004,31.4414,31.3595,31.384,126100.0
2009-07-07 11:00:00,38.31,38.32,38.18,38.18,95600.0,31.3758,31.384,31.2694,31.2694,95600.0
2009-07-07 11:30:00,38.2,38.2,38.1,38.11,124100.0,31.2857,31.2857,31.2038,31.212,124100.0
2009-07-07 12:00:00,38.12,38.39,38.12,38.34,120600.0,31.2202,31.4414,31.2202,31.4004,120600.0
2009-07-07 12:30:00,38.35,38.45,38.33,38.44,75300.0,31.4086,31.4905,31.3922,31.4823,75300.0
2009-07-07 13:00:00,38.45,38.64,38.42,38.5,200500.0,31.4905,31.6461,31.4659,31.5314,200500.0
2009-07-07 13:30:00,38.5,38.5,38.38,38.43,43300.0,31.5314,31.5314,31.4332,31.4741,43300.0
2009-07-07 14:00:00,38.42,38.48,38.36,38.48,85900.0,31.4659,31.5151,31.4168,31.5151,85900.0
2009-07-07 14:30:00,38.47,38.52,38.35,38.38,96100.0,31.5069,31.5478,31.4086,31.4332,96100.0
2009-07-07 15:00:00,38.37,38.38,38.23,38.31,104900.0,31.425,31.4332,31.3103,31.3758,104900.0
2009-07-07 15:30:00,38.31,38.32,38.12,38.14,312600.0,31.3758,31.384,31.2202,31.2366,312600.0
2009-07-08 09:30:00,38.35,38.35,38.0,38.2,135600.0,31.4086,31.4086,31.1219,31.2857,135600.0
2009-07-08 10:00:00,38.22,38.35,38.19,38.21,68900.0,31.3021,31.4086,31.2776,31.2939,68900.0
2009-07-08 10:30:00,38.22,38.22,37.92,37.98,158300.0,31.3021,31.3021,31.0564,31.1056,158300.0
2009-07-08 11:00:00,37.97,38.09,37.89,37.98,128500.0,31.0974,31.1957,31.0319,31.1056,128500.0
2009-07-08 11:30:00,37.98,38.01,37.76,37.76,85400.0,31.1056,31.1301,30.9254,30.9254,85400.0
2009-07-08 12:00:00,37.78,37.78,37.51,37.54,114100.0,30.9418,30.9418,30.7206,30.7452,114100.0
2009-07-08 12:30:00,37.53,37.66,37.51,37.6,60100.0,30.737,30.8435,30.7206,30.7943,60100.0
2009-07-08 13:00:00,37.6,37.64,37.57,37.61,80900.0,30.7943,30.8271,30.7698,30.8025,80900.0
2009-07-08 13:30:00,37.61,37.73,37.54,37.7,81100.0,30.8025,30.9008,30.7452,30.8762,81100.0
2009-07-08 14:00:00,37.7,37.71,37.59,37.63,51900.0,30.8762,30.8844,30.7862,30.8189,51900.0
2009-07-08 14:30:00,37.64,37.75,37.58,37.74,74800.0,30.8271,30.9172,30.778,30.909,74800.0
2009-07-08 15:00:00,37.74,37.76,37.61,37.68,152700.0,30.909,30.9254,30.8025,30.8599,152700.0
2009-07-08 15:30:00,37.69,37.81,37.69,37.77,352800.0,30.8681,30.9663,30.8681,30.9336,352800.0
2009-07-09 09:30:00,38.77,38.99,37.53,37.56,145800.0,31.7526,31.9328,30.737,30.7616,145800.0
2009-07-09 10:00:00,37.57,37.65,37.5,37.57,152000.0,30.7698,30.8353,30.7124,30.7698,152000.0
2009-07-09 10:30:00,37.57,37.62,37.33,37.33,179500.0,30.7698,30.8107,30.5732,30.5732,179500.0
2009-07-09 11:00:00,37.33,37.4,37.14,37.4,147100.0,30.5732,30.6305,30.4176,30.6305,147100.0
2009-07-09 11:30:00,37.4,37.48,37.32,37.4,41000.0,30.6305,30.6961,30.565,30.6305,41000.0
2009-07-09 12:00:00,37.39,37.49,37.29,37.47,77700.0,30.6224,30.7043,30.5405,30.6879,77700.0
2009-07-09 12:30:00,37.47,37.48,37.35,37.45,68600.0,30.6879,30.6961,30.5896,30.6715,68600.0
2009-07-09 13:00:00,37.46,37.64,37.46,37.5,193600.0,30.6797,30.8271,30.6797,30.7124,193600.0
2009-07-09 13:30:00,37.5,37.51,37.42,37.45,121200.0,30.7124,30.7206,30.6469,30.6715,121200.0
2009-07-09 14:00:00,37.44,37.62,37.44,37.55,264600.0,30.6633,30.8107,30.6633,30.7534,264600.0
2009-07-09 14:30:00,37.55,37.56,37.39,37.4,149200.0,30.7534,30.7616,30.6224,30.6305,149200.0
2009-07-09 15:00:00,37.4,37.49,37.34,37.37,167100.0,30.6305,30.7043,30.5814,30.606,167100.0
2009-07-09 15:30:00,37.38,37.44,37.25,37.35,374600.0,30.6142,30.6633,30.5077,30.5896,374600.0
2009-07-10 09:30:00,37.25,37.71,37.25,37.47,147800.0,30.5077,30.8844,30.5077,30.6879,147800.0
2009-07-10 10:00:00,37.48,37.75,37.47,37.5,141800.0,30.6961,30.9172,30.6879,30.7124,141800.0
2009-07-10 10:30:00,37.5,37.54,37.44,37.45,128600.0,30.7124,30.7452,30.6633,30.6715,128600.0
2009-07-10 11:00:00,37.44,37.48,37.34,37.45,241100.0,30.6633,30.6961,30.5814,30.6715,241100.0
2009-07-10 11:30:00,37.45,37.45,37.26,37.26,90900.0,30.6715,30.6715,30.5159,30.5159,90900.0
2009-07-10 12:00:00,37.26,37.43,37.25,37.41,57700.0,30.5159,30.6551,30.5077,30.6387,57700.0
2009-07-10 12:30:00,37.4,37.48,37.38,37.44,79200.0,30.6305,30.6961,30.6142,30.6633,79200.0
2009-07-10 13:00:00,37.44,37.54,37.43,37.44,85600.0,30.6633,30.7452,30.6551,30.6633,85600.0
2009-07-10 13:30:00,37.44,37.53,37.4,37.4,79400.0,30.6633,30.737,30.6305,30.6305,79400.0
2009-07-10 14:00:00,37.4,37.4,37.24,37.28,92900.0,30.6305,30.6305,30.4995,30.5323,92900.0
2009-07-10 14:30:00,37.29,37.45,37.28,37.41,149100.0,30.5405,30.6715,30.5323,30.6387,149100.0
2009-07-10 15:00:00,37.42,37.51,37.39,37.4,175600.0,30.6469,30.7206,30.6224,30.6305,175600.0
2009-07-10 15:30:00,37.4,37.55,37.38,37.5,381700.0,30.6305,30.7534,30.6142,30.7124,381700.0
2009-07-13 09:30:00,37.65,38.05,37.28,37.98,182300.0,30.8353,31.1629,30.5323,31.1056,182300.0
2009-07-13 10:00:00,37.98,38.09,37.9,38.07,404500.0,31.1056,31.1957,31.04,31.1793,404500.0
2009-07-13 10:30:00,38.08,38.25,38.07,38.22,120600.0,31.1875,31.3267,31.1793,31.3021,120600.0
2009-07-13 11:00:00,38.22,38.33,38.14,38.31,124100.0,31.3021,31.3922,31.2366,31.3758,124100.0
2009-07-13 11:30:00,38.31,38.81,38.31,38.71,191900.0,31.3758,31.7853,31.3758,31.7034,191900.0
2009-07-13 12:00:00,38.72,38.72,38.55,38.69,91200.0,31.7116,31.7116,31.5724,31.6871,91200.0
2009-07-13 12:30:00,38.7,38.7,38.57,38.66,64600.0,31.6952,31.6952,31.5888,31.6625,64600.0
2009-07-13 13:00:00,38.66,38.81,38.64,38.81,65700.0,31.6625,31.7853,31.6461,31.7853,65700.0
2009-07-13 13:30:00,38.8,38.81,38.73,38.74,92700.0,31.7771,31.7853,31.7198,31.728,92700.0
2009-07-13 14:00:00,38.74,38.77,38.66,38.7,104200.0,31.728,31.7526,31.6625,31.6952,104200.0
2009-07-13 14:30:00,38.71,38.74,38.51,38.58,155500.0,31.7034,31.728,31.5396,31.597,155500.0
2009-07-13 15:00:00,38.57,38.61,38.45,38.45,195100.0,31.5888,31.6215,31.4905,31.4905,195100.0
2009-07-13 15:30:00,38.46,38.58,38.43,38.53,464000.0,31.4987,31.597,31.4741,31.556,464000.0
2009-07-14 09:30:00,38.67,38.67,38.08,38.25,218600.0,31.6707,31.6707,31.1875,31.3267,218600.0
2009-07-14 10:00:00,38.25,38.29,38.2,38.23,103500.0,31.3267,31.3595,31.2857,31.3103,103500.0
2009-07-14 10:30:00,38.25,38.29,38.04,38.19,72800.0,31.3267,31.3595,31.1547,31.2776,72800.0
2009-07-14 11:00:00,38.2,38.28,38.1,38.14,88700.0,31.2857,31.3513,31.2038,31.2366,88700.0
2009-07-14 11:30:00,38.14,38.29,38.03,38.24,92700.0,31.2366,31.3595,31.1465,31.3185,92700.0
2009-07-14 12:00:00,38.24,38.24,38.08,38.09,80000.0,31.3185,31.3185,31.1875,31.1957,80000.0
2009-07-14 12:30:00,38.1,38.28,38.1,38.25,72300.0,31.2038,31.3513,31.2038,31.3267,72300.0
2009-07-14 13:00:00,38.26,38.3,38.19,38.3,39400.0,31.3349,31.3676,31.2776,31.3676,39400.0
2009-07-14 13:30:00,38.29,38.38,38.23,38.38,405400.0,31.3595,31.4332,31.3103,31.4332,405400.0
2009-07-14 14:00:00,38.36,38.37,38.17,38.34,508200.0,31.4168,31.425,31.2612,31.4004,508200.0
2009-07-14 14:30:00,38.33,38.45,38.29,38.33,107500.0,31.3922,31.4905,31.3595,31.3922,107500.0
2009-07-14 15:00:00,38.33,38.4,38.28,38.29,115700.0,31.3922,31.4495,31.3513,31.3595,115700.0
2009-07-14 15:30:00,38.3,38.31,38.21,38.3,310700.0,31.3676,31.3758,31.2939,31.3676,310700.0
2009-07-15 09:30:00,38.53,38.78,38.34,38.54,193000.0,31.556,31.7608,31.4004,31.5642,193000.0
2009-07-15 10:00:00,38.55,38.77,38.5,38.76,186500.0,31.5724,31.7526,31.5314,31.7444,186500.0
2009-07-15 10:30:00,38.77,38.78,38.71,38.74,146000.0,31.7526,31.7608,31.7034,31.728,146000.0
2009-07-15 11:00:00,38.74,38.98,38.74,38.94,133500.0,31.728,31.9246,31.728,31.8918,133500.0
2009-07-15 11:30:00,38.94,39.05,38.77,38.85,161600.0,31.8918,31.9819,31.7526,31.8181,161600.0
2009-07-15 12:00:00,38.85,38.86,38.81,38.84,75600.0,31.8181,31.8263,31.7853,31.8099,75600.0
2009-07-15 12:30:00,38.85,38.93,38.81,38.82,55200.0,31.8181,31.8836,31.7853,31.7935,55200.0
2009-07-15 13:00:00,38.81,38.9,38.81,38.9,70000.0,31.7853,31.859,31.7853,31.859,70000.0
2009-07-15 13:30:00,38.89,38.99,38.89,38.96,55400.0,31.8509,31.9328,31.8509,31.9082,55400.0
2009-07-15 14:00:00,38.95,39.02,38.9,38.91,113600.0,31.9,31.9573,31.859,31.8672,113600.0
2009-07-15 14:30:00,38.91,38.99,38.85,38.99,113400.0,31.8672,31.9328,31.8181,31.9328,113400.0
2009-07-15 15:00:00,38.99,39.05,38.92,38.94,148900.0,31.9328,31.9819,31.8754,31.8918,148900.0
2009-07-15 15:30:00,38.94,39.08,38.9,39.07,410700.0,31.8918,32.0065,31.859,31.9983,410700.0
2009-07-16 09:30:00,39.08,39.55,38.81,39.55,112100.0,32.0065,32.3914,31.7853,32.3914,112100.0
2009-07-16 10:00:00,39.54,39.61,39.44,39.46,90200.0,32.3832,32.4405,32.3013,32.3177,90200.0
2009-07-16 10:30:00,39.45,39.59,39.44,39.5,128300.0,32.3095,32.4242,32.3013,32.3504,128300.0
2009-07-16 11:00:00,39.5,39.55,39.44,39.49,86600.0,32.3504,32.3914,32.3013,32.3423,86600.0
2009-07-16 11:30:00,39.49,39.64,39.48,39.62,93500.0,32.3423,32.4651,32.3341,32.4487,93500.0
2009-07-16 12:00:00,39.63,39.71,39.61,39.67,69400.0,32.4569,32.5224,32.4405,32.4897,69400.0
2009-07-16 12:30:00,39.67,39.76,39.65,39.74,94600.0,32.4897,32.5634,32.4733,32.547,94600.0
2009-07-16 13:00:00,39.74,39.77,39.68,39.77,101900.0,32.547,32.5716,32.4979,32.5716,101900.0
2009-07-16 13:30:00,39.77,39.83,39.73,39.83,83600.0,32.5716,32.6207,32.5388,32.6207,83600.0
2009-07-16 14:00:00,39.84,39.96,39.82,39.91,125300.0,32.6289,32.7272,32.6125,32.6862,125300.0
2009-07-16 14:30:00,39.91,40.13,39.68,40.08,267000.0,32.6862,32.8664,32.4979,32.8255,267000.0
2009-07-16 15:00:00,40.08,40.13,39.99,40.11,272500.0,32.8255,32.8664,32.7518,32.85,272500.0
2009-07-16 15:30:00,40.11,40.26,40.0,40.09,544400.0,32.85,32.9729,32.7599,32.8337,544400.0
2009-07-17 09:30:00,40.09,40.09,39.5,39.61,377800.0,32.8337,32.8337,32.3504,32.4405,377800.0
2009-07-17 10:00:00,39.61,39.76,39.53,39.73,124100.0,32.4405,32.5634,32.375,32.5388,124100.0
2009-07-17 10:30:00,39.74,39.82,39.58,39.58,154200.0,32.547,32.6125,32.416,32.416,154200.0
2009-07-17 11:00:00,39.59,39.6,39.48,39.55,106600.0,32.4242,32.4323,32.3341,32.3914,106600.0
2009-07-17 11:30:00,39.55,39.56,39.49,39.49,70400.0,32.3914,32.3996,32.3423,32.3423,70400.0
2009-07-17 12:00:00,39.5,39.6,39.48,39.49,107000.0,32.3504,32.4323,32.3341,32.3423,107000.0
2009-07-17 12:30:00,39.51,39.55,39.38,39.4,78900.0,32.3586,32.3914,32.2522,32.2685,78900.0
2009-07-17 13:00:00,39.4,39.51,39.36,39.47,89800.0,32.2685,32.3586,32.2358,32.3259,89800.0
2009-07-17 13:30:00,39.47,39.47,39.31,39.36,246900.0,32.3259,32.3259,32.1948,32.2358,246900.0
2009-07-17 14:00:00,39.37,39.4,39.15,39.26,207400.0,32.244,32.2685,32.0638,32.1539,207400.0
2009-07-17 14:30:00,39.26,39.36,39.25,39.34,93600.0,32.1539,32.2358,32.1457,32.2194,93600.0
2009-07-17 15:00:00,39.36,39.38,39.24,39.24,86100.0,32.2358,32.2522,32.1375,32.1375,86100.0
2009-07-17 15:30:00,39.25,39.41,39.22,39.37,354000.0,32.1457,32.2767,32.1211,32.244,354000.0
2009-07-20 09:30:00,39.61,39.7,39.18,39.4,168800.0,32.4405,32.5142,32.0884,32.2685,168800.0
2009-07-20 10:00:00,39.4,39.42,39.12,39.25,117700.0,32.2685,32.2849,32.0392,32.1457,117700.0
2009-07-20 10:30:00,39.26,39.31,39.2,39.28,74500.0,32.1539,32.1948,32.1047,32.1703,74500.0
2009-07-20 11:00:00,39.28,39.39,39.21,39.38,74700.0,32.1703,32.2604,32.1129,32.2522,74700.0
2009-07-20 11:30:00,39.39,39.4,39.27,39.29,168300.0,32.2604,32.2685,32.1621,32.1785,168300.0
2009-07-20 12:00:00,39.28,39.4,39.26,39.4,149200.0,32.1703,32.2685,32.1539,32.2685,149200.0
2009-07-20 12:30:00,39.4,39.43,39.27,39.31,105400.0,32.2685,32.2931,32.1621,32.1948,105400.0
2009-07-20 13:00:00,39.3,39.31,39.1,39.1,99900.0,32.1866,32.1948,32.0228,32.0228,99900.0
2009-07-20 13:30:00,39.1,39.32,39.08,39.29,158200.0,32.0228,32.203,32.0065,32.1785,158200.0
2009-07-20 14:00:00,39.3,39.3,39.14,39.17,89700.0,32.1866,32.1866,32.0556,32.0802,89700.0
2009-07-20 14:30:00,39.18,39.35,39.1,39.29,111500.0,32.0884,32.2276,32.0228,32.1785,111500.0
2009-07-20 15:00:00,39.29,39.47,39.29,39.4,161200.0,32.1785,32.3259,32.1785,32.2685,161200.0
2009-07-20 15:30:00,39.41,39.57,39.32,39.49,356000.0,32.2767,32.4078,32.203,32.3423,356000.0
2009-07-21 09:30:00,39.85,40.26,39.75,39.85,174900.0,32.6371,32.9729,32.5552,32.6371,174900.0
2009-07-21 10:00:00,39.86,40.0,39.69,39.69,164600.0,32.6453,32.7599,32.5061,32.5061,164600.0
2009-07-21 10:30:00,39.7,39.71,39.44,39.49,198100.0,32.5142,32.5224,32.3013,32.3423,198100.0
2009-07-21 11:00:00,39.48,39.54,39.37,39.39,110800.0,32.3341,32.3832,32.244,32.2604,110800.0
2009-07-21 11:30:00,39.39,39.54,39.35,39.35,94700.0,32.2604,32.3832,32.2276,32.2276,94700.0
2009-07-21 12:00:00,39.35,39.36,39.24,39.29,117400.0,32.2276,32.2358,32.1375,32.1785,117400.0
2009-07-21 12:30:00,39.29,39.4,39.17,39.23,114100.0,32.1785,32.2685,32.0802,32.1293,114100.0
2009-07-21 13:00:00,39.21,39.23,39.09,39.15,193800.0,32.1129,32.1293,32.0147,32.0638,193800.0
2009-07-21 13:30:00,39.16,39.26,39.11,39.14,253700.0,32.072,32.1539,32.031,32.0556,253700.0
2009-07-21 14:00:00,39.14,39.45,39.13,39.42,193500.0,32.0556,32.3095,32.0474,32.2849,193500.0
2009-07-21 14:30:00,39.42,39.59,39.4,39.58,314900.0,32.2849,32.4242,32.2685,32.416,314900.0
2009-07-21 15:00:00,39.58,39.61,39.38,39.44,262400.0,32.416,32.4405,32.2522,32.3013,262400.0
2009-07-21 15:30:00,39.44,39.64,39.31,39.63,541300.0,32.3013,32.4651,32.1948,32.4569,541300.0
2009-07-22 09:30:00,39.38,39.5,38.68,38.83,899600.0,32.2522,32.3504,31.6789,31.8017,899600.0
2009-07-22 10:00:00,38.81,39.5,38.81,39.44,433100.0,31.7853,32.3504,31.7853,32.3013,433100.0
2009-07-22 10:30:00,39.43,39.56,39.29,39.34,264000.0,32.2931,32.3996,32.1785,32.2194,264000.0
2009-07-22 11:00:00,39.32,39.4,39.29,39.4,122400.0,32.203,32.2685,32.1785,32.2685,122400.0
2009-07-22 11:30:00,39.4,39.46,39.29,39.36,117900.0,32.2685,32.3177,32.1785,32.2358,117900.0
2009-07-22 12:00:00,39.37,39.43,39.31,39.4,81700.0,32.244,32.2931,32.1948,32.2685,81700.0
2009-07-22 12:30:00,39.4,39.44,39.32,39.44,167100.0,32.2685,32.3013,32.203,32.3013,167100.0
2009-07-22 13:00:00,39.44,39.5,39.26,39.27,103400.0,32.3013,32.3504,32.1539,32.1621,103400.0
2009-07-22 13:30:00,39.28,39.29,39.13,39.14,133300.0,32.1703,32.1785,32.0474,32.0556,133300.0
2009-07-22 14:00:00,39.14,39.16,38.86,39.0,315400.0,32.0556,32.072,31.8263,31.9409,315400.0
2009-07-22 14:30:00,39.0,39.02,38.8,38.85,161000.0,31.9409,31.9573,31.7771,31.8181,161000.0
2009-07-22 15:00:00,38.85,38.89,38.59,38.69,210900.0,31.8181,31.8509,31.6052,31.6871,210900.0
2009-07-22 15:30:00,38.68,38.79,38.6,38.71,497100.0,31.6789,31.769,31.6133,31.7034,497100.0
2009-07-23 09:30:00,38.63,40.0,38.51,39.99,426700.0,31.6379,32.7599,31.5396,32.7518,426700.0
2009-07-23 10:00:00,39.99,40.22,39.75,39.77,358100.0,32.7518,32.9401,32.5552,32.5716,358100.0
2009-07-23 10:30:00,39.77,39.89,39.65,39.77,174500.0,32.5716,32.6699,32.4733,32.5716,174500.0
2009-07-23 11:00:00,39.76,39.83,39.56,39.57,188300.0,32.5634,32.6207,32.3996,32.4078,188300.0
2009-07-23 11:30:00,39.57,39.62,39.35,39.39,130100.0,32.4078,32.4487,32.2276,32.2604,130100.0
2009-07-23 12:00:00,39.39,39.53,39.23,39.4,151300.0,32.2604,32.375,32.1293,32.2685,151300.0
2009-07-23 12:30:00,39.42,39.54,39.37,39.5,72000.0,32.2849,32.3832,32.244,32.3504,72000.0
2009-07-23 13:00:00,39.49,39.49,39.27,39.27,101900.0,32.3423,32.3423,32.1621,32.1621,101900.0
2009-07-23 13:30:00,39.29,39.37,39.22,39.25,147800.0,32.1785,32.244,32.1211,32.1457,147800.0
2009-07-23 14:00:00,39.26,39.38,39.25,39.34,121400.0,32.1539,32.2522,32.1457,32.2194,121400.0
2009-07-23 14:30:00,39.34,39.47,39.29,39.4,165900.0,32.2194,32.3259,32.1785,32.2685,165900.0
2009-07-23 15:00:00,39.4,39.58,39.39,39.57,166600.0,32.2685,32.416,32.2604,32.4078,166600.0
2009-07-23 15:30:00,39.56,39.56,39.14,39.37,544800.0,32.3996,32.3996,32.0556,32.244,544800.0
2009-07-24 09:30:00,39.26,39.54,39.07,39.26,227300.0,32.1539,32.3832,31.9983,32.1539,227300.0
2009-07-24 10:00:00,39.25,39.43,39.07,39.3,187100.0,32.1457,32.2931,31.9983,32.1866,187100.0
2009-07-24 10:30:00,39.31,39.39,39.2,39.32,140300.0,32.1948,32.2604,32.1047,32.203,140300.0
2009-07-24 11:00:00,39.31,39.54,39.17,39.52,127500.0,32.1948,32.3832,32.0802,32.3668,127500.0
2009-07-24 11:30:00,39.53,39.6,39.46,39.46,168000.0,32.375,32.4323,32.3177,32.3177,168000.0
2009-07-24 12:00:00,39.46,39.5,39.25,39.27,143900.0,32.3177,32.3504,32.1457,32.1621,143900.0
2009-07-24 12:30:00,39.27,39.38,39.22,39.27,159900.0,32.1621,32.2522,32.1211,32.1621,159900.0
2009-07-24 13:00:00,39.26,39.39,39.23,39.29,107000.0,32.1539,32.2604,32.1293,32.1785,107000.0
2009-07-24 13:30:00,39.3,39.53,39.3,39.47,115200.0,32.1866,32.375,32.1866,32.3259,115200.0
2009-07-24 14:00:00,39.46,39.5,39.32,39.34,197900.0,32.3177,32.3504,32.203,32.2194,197900.0
2009-07-24 14:30:00,39.35,39.38,39.26,39.3,210400.0,32.2276,32.2522,32.1539,32.1866,210400.0
2009-07-24 15:00:00,39.3,39.5,39.29,39.43,242700.0,32.1866,32.3504,32.1785,32.2931,242700.0
2009-07-24 15:30:00,39.42,39.66,39.39,39.59,600200.0,32.2849,32.4815,32.2604,32.4242,600200.0
2009-07-27 11:00:00,39.49,39.51,39.41,39.41,30000.0,32.3423,32.3586,32.2767,32.2767,30000.0
2009-07-27 11:30:00,39.41,39.51,39.4,39.43,72000.0,32.2767,32.3586,32.2685,32.2931,72000.0
2009-07-27 12:00:00,39.42,39.51,39.42,39.45,63000.0,32.2849,32.3586,32.2849,32.3095,63000.0
2009-07-27 12:30:00,39.43,39.45,39.33,39.43,127000.0,32.2931,32.3095,32.2112,32.2931,127000.0
2009-07-27 13:00:00,39.42,39.43,39.26,39.26,85900.0,32.2849,32.2931,32.1539,32.1539,85900.0
2009-07-27 13:30:00,39.26,39.34,39.12,39.18,251000.0,32.1539,32.2194,32.0392,32.0884,251000.0
2009-07-27 14:00:00,39.19,39.27,39.15,39.16,135800.0,32.0966,32.1621,32.0638,32.072,135800.0
2009-07-27 14:30:00,39.17,39.3,39.16,39.24,125800.0,32.0802,32.1866,32.072,32.1375,125800.0
2009-07-27 15:00:00,39.24,39.29,39.07,39.14,252200.0,32.1375,32.1785,31.9983,32.0556,252200.0
2009-07-27 15:30:00,39.14,39.19,39.03,39.17,638900.0,32.0556,32.0966,31.9655,32.0802,638900.0
2009-07-28 09:30:00,39.18,39.57,38.93,39.06,207300.0,32.0884,32.4078,31.8836,31.9901,207300.0
2009-07-28 10:00:00,39.06,39.28,38.96,39.04,202600.0,31.9901,32.1703,31.9082,31.9737,202600.0
2009-07-28 10:30:00,39.05,39.17,38.96,39.13,110100.0,31.9819,32.0802,31.9082,32.0474,110100.0
2009-07-28 11:00:00,39.13,39.15,38.87,38.99,154400.0,32.0474,32.0638,31.8345,31.9328,154400.0
2009-07-28 11:30:00,38.99,39.01,38.86,38.94,111300.0,31.9328,31.9491,31.8263,31.8918,111300.0
2009-07-28 12:00:00,38.94,39.05,38.92,39.0,111500.0,31.8918,31.9819,31.8754,31.9409,111500.0
2009-07-28 12:30:00,39.0,39.01,38.96,39.0,73300.0,31.9409,31.9491,31.9082,31.9409,73300.0
2009-07-28 13:00:00,38.99,39.02,38.94,38.95,93700.0,31.9328,31.9573,31.8918,31.9,93700.0
2009-07-28 13:30:00,38.95,39.03,38.89,39.0,156700.0,31.9,31.9655,31.8509,31.9409,156700.0
2009-07-28 14:00:00,39.0,39.03,38.91,39.0,293800.0,31.9409,31.9655,31.8672,31.9409,293800.0
2009-07-28 14:30:00,39.0,39.07,38.81,38.91,275100.0,31.9409,31.9983,31.7853,31.8672,275100.0
2009-07-28 15:00:00,38.91,38.99,38.88,38.94,250900.0,31.8672,31.9328,31.8427,31.8918,250900.0
2009-07-28 15:30:00,38.93,39.09,38.92,38.99,1422500.0,31.8836,32.0147,31.8754,31.9328,1422500.0
2009-07-29 09:30:00,38.83,38.83,37.39,38.1,505500.0,31.8017,31.8017,30.6224,31.2038,505500.0
2009-07-29 10:00:00,38.1,38.59,38.05,38.54,564900.0,31.2038,31.6052,31.1629,31.5642,564900.0
2009-07-29 10:30:00,38.54,38.77,38.44,38.73,257200.0,31.5642,31.7526,31.4823,31.7198,257200.0
2009-07-29 11:00:00,38.72,38.94,38.69,38.8,193300.0,31.7116,31.8918,31.6871,31.7771,193300.0
2009-07-29 11:30:00,38.8,38.88,38.7,38.87,116300.0,31.7771,31.8427,31.6952,31.8345,116300.0
2009-07-29 12:00:00,38.88,38.92,38.77,38.91,70200.0,31.8427,31.8754,31.7526,31.8672,70200.0
2009-07-29 12:30:00,38.92,38.93,38.83,38.84,98100.0,31.8754,31.8836,31.8017,31.8099,98100.0
2009-07-29 13:00:00,38.84,38.84,38.59,38.63,98100.0,31.8099,31.8099,31.6052,31.6379,98100.0
2009-07-29 13:30:00,38.63,38.77,38.6,38.74,72800.0,31.6379,31.7526,31.6133,31.728,72800.0
2009-07-29 14:00:00,38.72,38.76,38.65,38.76,107100.0,31.7116,31.7444,31.6543,31.7444,107100.0
2009-07-29 14:30:00,38.76,38.76,38.56,38.67,102000.0,31.7444,31.7444,31.5806,31.6707,102000.0
2009-07-29 15:00:00,38.66,38.81,38.66,38.75,200600.0,31.6625,31.7853,31.6625,31.7362,200600.0
2009-07-29 15:30:00,38.75,38.8,38.66,38.77,510400.0,31.7362,31.7771,31.6625,31.7526,510400.0
2009-07-30 09:30:00,39.15,39.22,38.75,39.22,204300.0,32.0638,32.1211,31.7362,32.1211,204300.0
2009-07-30 10:00:00,39.22,39.67,39.22,39.58,164500.0,32.1211,32.4897,32.1211,32.416,164500.0
2009-07-30 10:30:00,39.58,39.62,39.37,39.49,180500.0,32.416,32.4487,32.244,32.3423,180500.0
2009-07-30 11:00:00,39.49,39.57,39.42,39.55,121800.0,32.3423,32.4078,32.2849,32.3914,121800.0
2009-07-30 11:30:00,39.56,39.57,39.4,39.45,97600.0,32.3996,32.4078,32.2685,32.3095,97600.0
2009-07-30 12:00:00,39.45,39.58,39.43,39.46,116600.0,32.3095,32.416,32.2931,32.3177,116600.0
2009-07-30 12:30:00,39.45,39.65,39.44,39.61,102900.0,32.3095,32.4733,32.3013,32.4405,102900.0
2009-07-30 13:00:00,39.6,39.7,39.5,39.55,101000.0,32.4323,32.5142,32.3504,32.3914,101000.0
2009-07-30 13:30:00,39.55,39.62,39.43,39.44,78000.0,32.3914,32.4487,32.2931,32.3013,78000.0
2009-07-30 14:00:00,39.44,39.46,39.24,39.29,149400.0,32.3013,32.3177,32.1375,32.1785,149400.0
2009-07-30 14:30:00,39.31,39.4,39.25,39.25,139100.0,32.1948,32.2685,32.1457,32.1457,139100.0
2009-07-30 15:00:00,39.24,39.34,39.15,39.24,204500.0,32.1375,32.2194,32.0638,32.1375,204500.0
2009-07-30 15:30:00,39.24,39.26,39.05,39.12,573200.0,32.1375,32.1539,31.9819,32.0392,573200.0
2009-07-31 09:30:00,38.95,39.63,38.85,39.28,264500.0,31.9,32.4569,31.8181,32.1703,264500.0
2009-07-31 10:00:00,39.27,39.28,39.02,39.17,151100.0,32.1621,32.1703,31.9573,32.0802,151100.0
2009-07-31 10:30:00,39.15,39.25,39.13,39.2,70300.0,32.0638,32.1457,32.0474,32.1047,70300.0
2009-07-31 11:00:00,39.2,39.26,39.13,39.23,68600.0,32.1047,32.1539,32.0474,32.1293,68600.0
2009-07-31 11:30:00,39.2,39.26,39.12,39.17,78700.0,32.1047,32.1539,32.0392,32.0802,78700.0
2009-07-31 12:00:00,39.17,39.18,38.95,39.05,55300.0,32.0802,32.0884,31.9,31.9819,55300.0
2009-07-31 12:30:00,39.05,39.08,38.93,39.08,44300.0,31.9819,32.0065,31.8836,32.0065,44300.0
2009-07-31 13:00:00,39.08,39.12,39.04,39.12,80700.0,32.0065,32.0392,31.9737,32.0392,80700.0
2009-07-31 13:30:00,39.13,39.2,39.11,39.11,201400.0,32.0474,32.1047,32.031,32.031,201400.0
2009-07-31 14:00:00,39.12,39.25,39.11,39.2,71400.0,32.0392,32.1457,32.031,32.1047,71400.0
2009-07-31 14:30:00,39.2,39.22,39.0,39.01,113400.0,32.1047,32.1211,31.9409,31.9491,113400.0
2009-07-31 15:00:00,39.01,39.15,38.96,39.1,263700.0,31.9491,32.0638,31.9082,32.0228,263700.0
2009-07-31 15:30:00,39.1,39.12,38.87,38.89,389300.0,32.0228,32.0392,31.8345,31.8509,389300.0
2009-08-03 09:30:00,39.24,39.24,38.71,38.83,192700.0,32.1375,32.1375,31.7034,31.8017,192700.0
2009-08-03 10:00:00,38.83,39.1,38.78,39.07,235400.0,31.8017,32.0228,31.7608,31.9983,235400.0
2009-08-03 10:30:00,39.07,39.32,39.07,39.17,277900.0,31.9983,32.203,31.9983,32.0802,277900.0
2009-08-03 11:00:00,39.17,39.25,39.17,39.24,225500.0,32.0802,32.1457,32.0802,32.1375,225500.0
2009-08-03 11:30:00,39.23,39.3,39.2,39.29,189000.0,32.1293,32.1866,32.1047,32.1785,189000.0
2009-08-03 12:00:00,39.3,39.3,39.18,39.2,116800.0,32.1866,32.1866,32.0884,32.1047,116800.0
2009-08-03 12:30:00,39.2,39.26,39.14,39.23,113400.0,32.1047,32.1539,32.0556,32.1293,113400.0
2009-08-03 13:00:00,39.23,39.34,39.16,39.25,287700.0,32.1293,32.2194,32.072,32.1457,287700.0
2009-08-03 13:30:00,39.25,39.33,39.25,39.31,117200.0,32.1457,32.2112,32.1457,32.1948,117200.0
2009-08-03 14:00:00,39.3,39.48,39.3,39.47,145300.0,32.1866,32.3341,32.1866,32.3259,145300.0
2009-08-03 14:30:00,39.47,39.48,39.3,39.3,111600.0,32.3259,32.3341,32.1866,32.1866,111600.0
2009-08-03 15:00:00,39.29,39.6,39.29,39.56,235900.0,32.1785,32.4323,32.1785,32.3996,235900.0
2009-08-03 15:30:00,39.56,39.56,39.32,39.44,359500.0,32.3996,32.3996,32.203,32.3013,359500.0
2009-08-04 09:30:00,39.27,40.27,39.27,40.13,399800.0,32.1621,32.9811,32.1621,32.8664,399800.0
2009-08-04 10:00:00,40.15,40.4,40.1,40.35,289700.0,32.8828,33.0875,32.8418,33.0466,289700.0
2009-08-04 10:30:00,40.34,40.47,40.22,40.33,213300.0,33.0384,33.1449,32.9401,33.0302,213300.0
2009-08-04 11:00:00,40.32,40.4,40.26,40.34,184900.0,33.022,33.0875,32.9729,33.0384,184900.0
2009-08-04 11:30:00,40.34,40.57,40.32,40.51,184100.0,33.0384,33.2268,33.022,33.1776,184100.0
2009-08-04 12:00:00,40.5,40.76,40.5,40.66,293900.0,33.1694,33.3824,33.1694,33.3005,293900.0
2009-08-04 12:30:00,40.66,40.82,40.65,40.74,167200.0,33.3005,33.4315,33.2923,33.366,167200.0
2009-08-04 13:00:00,40.74,40.79,40.65,40.71,221900.0,33.366,33.407,33.2923,33.3414,221900.0
2009-08-04 13:30:00,40.71,40.73,40.44,40.5,150700.0,33.3414,33.3578,33.1203,33.1694,150700.0
2009-08-04 14:00:00,40.5,40.61,40.49,40.57,161500.0,33.1694,33.2595,33.1613,33.2268,161500.0
2009-08-04 14:30:00,40.57,40.65,40.55,40.63,109500.0,33.2268,33.2923,33.2104,33.2759,109500.0
2009-08-04 15:00:00,40.62,40.64,40.52,40.6,153600.0,33.2677,33.2841,33.1858,33.2513,153600.0
2009-08-04 15:30:00,40.6,40.84,40.59,40.81,655300.0,33.2513,33.4479,33.2432,33.4233,655300.0
2009-08-05 09:30:00,40.93,41.0,40.59,40.7,453300.0,33.5216,33.5789,33.2432,33.3332,453300.0
2009-08-05 10:00:00,40.7,40.76,40.47,40.47,392300.0,33.3332,33.3824,33.1449,33.1449,392300.0
2009-08-05 10:30:00,40.47,40.55,40.28,40.43,284600.0,33.1449,33.2104,32.9893,33.1121,284600.0
2009-08-05 11:00:00,40.42,40.45,40.15,40.26,224600.0,33.1039,33.1285,32.8828,32.9729,224600.0
2009-08-05 11:30:00,40.25,40.32,40.13,40.15,199500.0,32.9647,33.022,32.8664,32.8828,199500.0
2009-08-05 12:00:00,40.15,40.27,40.15,40.24,144400.0,32.8828,32.9811,32.8828,32.9565,144400.0
2009-08-05 12:30:00,40.24,40.36,40.22,40.31,99500.0,32.9565,33.0548,32.9401,33.0138,99500.0
2009-08-05 13:00:00,40.31,40.37,40.19,40.33,164000.0,33.0138,33.063,32.9156,33.0302,164000.0
2009-08-05 13:30:00,40.35,40.47,40.27,40.45,191500.0,33.0466,33.1449,32.9811,33.1285,191500.0
2009-08-05 14:00:00,40.45,40.46,40.33,40.39,162900.0,33.1285,33.1367,33.0302,33.0794,162900.0
2009-08-05 14:30:00,40.38,40.58,40.37,40.39,190500.0,33.0712,33.235,33.063,33.0794,190500.0
2009-08-05 15:00:00,40.39,40.43,40.32,40.33,210900.0,33.0794,33.1121,33.022,33.0302,210900.0
2009-08-05 15:30:00,40.33,40.33,40.08,40.17,676800.0,33.0302,33.0302,32.8255,32.8992,676800.0
2009-08-06 09:30:00,40.1,40.22,39.93,40.0,311000.0,32.8418,32.9401,32.7026,32.7599,311000.0
2009-08-06 10:00:00,39.99,40.07,39.85,39.92,116600.0,32.7518,32.8173,32.6371,32.6944,116600.0
2009-08-06 10:30:00,39.92,40.15,39.9,40.15,82800.0,32.6944,32.8828,32.678,32.8828,82800.0
2009-08-06 11:00:00,40.14,40.37,40.12,40.27,192900.0,32.8746,33.063,32.8582,32.9811,192900.0
2009-08-06 11:30:00,40.27,40.29,40.18,40.19,82200.0,32.9811,32.9975,32.9074,32.9156,82200.0
2009-08-06 12:00:00,40.18,40.3,40.12,40.29,85400.0,32.9074,33.0056,32.8582,32.9975,85400.0
2009-08-06 12:30:00,40.28,40.35,40.14,40.14,82200.0,32.9893,33.0466,32.8746,32.8746,82200.0
2009-08-06 13:00:00,40.15,40.25,40.09,40.19,94600.0,32.8828,32.9647,32.8337,32.9156,94600.0
2009-08-06 13:30:00,40.2,40.24,40.1,40.19,68000.0,32.9237,32.9565,32.8418,32.9156,68000.0
2009-08-06 14:00:00,40.18,40.25,40.07,40.23,85100.0,32.9074,32.9647,32.8173,32.9483,85100.0
2009-08-06 14:30:00,40.23,40.24,40.03,40.03,141500.0,32.9483,32.9565,32.7845,32.7845,141500.0
2009-08-06 15:00:00,40.04,40.27,40.02,40.25,169500.0,32.7927,32.9811,32.7763,32.9647,169500.0
2009-08-06 15:30:00,40.26,40.28,40.15,40.18,259100.0,32.9729,32.9893,32.8828,32.9074,259100.0
2009-08-07 09:30:00,40.44,40.59,40.17,40.36,112700.0,33.1203,33.2432,32.8992,33.0548,112700.0
2009-08-07 10:00:00,40.35,40.59,40.31,40.59,81600.0,33.0466,33.2432,33.0138,33.2432,81600.0
2009-08-07 10:30:00,40.59,40.76,40.54,40.71,80200.0,33.2432,33.3824,33.2022,33.3414,80200.0
2009-08-07 11:00:00,40.71,40.72,40.53,40.62,50200.0,33.3414,33.3496,33.194,33.2677,50200.0
2009-08-07 11:30:00,40.6,40.63,40.49,40.57,53300.0,33.2513,33.2759,33.1613,33.2268,53300.0
2009-08-07 12:00:00,40.57,40.63,40.55,40.61,47700.0,33.2268,33.2759,33.2104,33.2595,47700.0
2009-08-07 12:30:00,40.61,40.64,40.54,40.54,55900.0,33.2595,33.2841,33.2022,33.2022,55900.0
2009-08-07 13:00:00,40.55,40.72,40.55,40.7,140500.0,33.2104,33.3496,33.2104,33.3332,140500.0
2009-08-07 13:30:00,40.69,40.73,40.65,40.7,123200.0,33.3251,33.3578,33.2923,33.3332,123200.0
2009-08-07 14:00:00,40.69,40.71,40.47,40.52,85800.0,33.3251,33.3414,33.1449,33.1858,85800.0
2009-08-07 14:30:00,40.51,40.58,40.47,40.55,49000.0,33.1776,33.235,33.1449,33.2104,49000.0
2009-08-07 15:00:00,40.55,40.55,40.43,40.5,113300.0,33.2104,33.2104,33.1121,33.1694,113300.0
2009-08-07 15:30:00,40.5,40.5,40.19,40.21,670800.0,33.1694,33.1694,32.9156,32.9319,670800.0
2009-08-10 09:30:00,40.21,40.44,40.01,40.37,80600.0,32.9319,33.1203,32.7681,33.063,80600.0
2009-08-10 10:00:00,40.36,40.71,40.26,40.71,114600.0,33.0548,33.3414,32.9729,33.3414,114600.0
2009-08-10 10:30:00,40.71,40.95,40.69,40.93,116700.0,33.3414,33.538,33.3251,33.5216,116700.0
2009-08-10 11:00:00,40.94,41.09,40.92,40.98,152700.0,33.5298,33.6527,33.5134,33.5626,152700.0
2009-08-10 11:30:00,40.97,41.17,40.94,40.98,115900.0,33.5544,33.7182,33.5298,33.5626,115900.0
2009-08-10 12:00:00,40.98,41.07,40.96,40.98,64100.0,33.5626,33.6363,33.5462,33.5626,64100.0
2009-08-10 12:30:00,40.98,41.12,40.96,41.09,72100.0,33.5626,33.6772,33.5462,33.6527,72100.0
2009-08-10 13:00:00,41.09,41.11,40.99,41.06,92300.0,33.6527,33.669,33.5708,33.6281,92300.0
2009-08-10 13:30:00,41.04,41.07,40.99,41.01,36200.0,33.6117,33.6363,33.5708,33.5871,36200.0
2009-08-10 14:00:00,41.0,41.07,40.82,40.91,119900.0,33.5789,33.6363,33.4315,33.5052,119900.0
2009-08-10 14:30:00,40.9,40.95,40.83,40.92,58200.0,33.497,33.538,33.4397,33.5134,58200.0
2009-08-10 15:00:00,40.92,41.05,40.92,41.01,166200.0,33.5134,33.6199,33.5134,33.5871,166200.0
2009-08-10 15:30:00,41.01,41.1,40.98,41.1,246900.0,33.5871,33.6608,33.5626,33.6608,246900.0
2009-08-11 09:30:00,41.02,41.25,40.81,40.94,99000.0,33.5953,33.7837,33.4233,33.5298,99000.0
2009-08-11 10:00:00,40.96,41.16,40.86,41.1,123200.0,33.5462,33.71,33.4643,33.6608,123200.0
2009-08-11 10:30:00,41.09,41.13,40.98,41.1,94100.0,33.6527,33.6854,33.5626,33.6608,94100.0
2009-08-11 11:00:00,41.1,41.17,40.94,41.03,116500.0,33.6608,33.7182,33.5298,33.6035,116500.0
2009-08-11 11:30:00,41.03,41.26,40.95,41.21,143700.0,33.6035,33.7919,33.538,33.7509,143700.0
2009-08-11 12:00:00,41.23,41.31,41.09,41.13,70700.0,33.7673,33.8328,33.6527,33.6854,70700.0
2009-08-11 12:30:00,41.13,41.14,41.0,41.06,44800.0,33.6854,33.6936,33.5789,33.6281,44800.0
2009-08-11 13:00:00,41.07,41.16,41.07,41.11,44300.0,33.6363,33.71,33.6363,33.669,44300.0
2009-08-11 13:30:00,41.11,41.16,41.04,41.15,140800.0,33.669,33.71,33.6117,33.7018,140800.0
2009-08-11 14:00:00,41.16,41.17,41.0,41.03,133100.0,33.71,33.7182,33.5789,33.6035,133100.0
2009-08-11 14:30:00,41.04,41.15,40.99,41.11,80800.0,33.6117,33.7018,33.5708,33.669,80800.0
2009-08-11 15:00:00,41.11,41.11,40.96,41.0,241000.0,33.669,33.669,33.5462,33.5789,241000.0
2009-08-11 15:30:00,41.0,41.04,40.9,40.91,289900.0,33.5789,33.6117,33.497,33.5052,289900.0
2009-08-12 09:30:00,40.94,40.94,40.4,40.79,130600.0,33.5298,33.5298,33.0875,33.407,130600.0
2009-08-12 10:00:00,40.82,41.22,40.81,40.96,96500.0,33.4315,33.7591,33.4233,33.5462,96500.0
2009-08-12 10:30:00,40.96,41.05,40.8,40.86,105000.0,33.5462,33.6199,33.4151,33.4643,105000.0
2009-08-12 11:00:00,40.86,40.94,40.83,40.84,51000.0,33.4643,33.5298,33.4397,33.4479,51000.0
2009-08-12 11:30:00,40.85,40.95,40.84,40.91,82700.0,33.4561,33.538,33.4479,33.5052,82700.0
2009-08-12 12:00:00,40.91,40.96,40.86,40.87,84500.0,33.5052,33.5462,33.4643,33.4725,84500.0
2009-08-12 12:30:00,40.87,40.93,40.81,40.92,67300.0,33.4725,33.5216,33.4233,33.5134,67300.0
2009-08-12 13:00:00,40.92,40.96,40.84,40.9,53900.0,33.5134,33.5462,33.4479,33.497,53900.0
2009-08-12 13:30:00,40.9,40.9,40.78,40.83,78100.0,33.497,33.497,33.3988,33.4397,78100.0
2009-08-12 14:00:00,40.83,40.98,40.74,40.75,136100.0,33.4397,33.5626,33.366,33.3742,136100.0
2009-08-12 14:30:00,40.74,40.93,40.66,40.91,168100.0,33.366,33.5216,33.3005,33.5052,168100.0
2009-08-12 15:00:00,40.92,40.94,40.84,40.88,151400.0,33.5134,33.5298,33.4479,33.4807,151400.0
2009-08-12 15:30:00,40.89,40.97,40.62,40.65,377000.0,33.4889,33.5544,33.2677,33.2923,377000.0
2009-08-13 09:30:00,40.74,40.74,40.16,40.17,272600.0,33.366,33.366,32.891,32.8992,272600.0
2009-08-13 10:00:00,40.18,40.28,40.04,40.08,181500.0,32.9074,32.9893,32.7927,32.8255,181500.0
2009-08-13 10:30:00,40.09,40.34,40.08,40.16,112900.0,32.8337,33.0384,32.8255,32.891,112900.0
2009-08-13 11:00:00,40.16,40.2,39.96,40.09,233800.0,32.891,32.9237,32.7272,32.8337,233800.0
2009-08-13 11:30:00,40.09,40.15,40.01,40.08,139200.0,32.8337,32.8828,32.7681,32.8255,139200.0
2009-08-13 12:00:00,40.1,40.3,40.09,40.26,112300.0,32.8418,33.0056,32.8337,32.9729,112300.0
2009-08-13 12:30:00,40.27,40.43,40.18,40.19,248000.0,32.9811,33.1121,32.9074,32.9156,248000.0
2009-08-13 13:00:00,40.18,40.38,40.17,40.27,84500.0,32.9074,33.0712,32.8992,32.9811,84500.0
2009-08-13 13:30:00,40.27,40.28,40.17,40.2,97600.0,32.9811,32.9893,32.8992,32.9237,97600.0
2009-08-13 14:00:00,40.2,40.22,40.08,40.09,125300.0,32.9237,32.9401,32.8255,32.8337,125300.0
2009-08-13 14:30:00,40.1,40.23,40.08,40.1,94800.0,32.8418,32.9483,32.8255,32.8418,94800.0
2009-08-13 15:00:00,40.09,40.24,40.06,40.07,291300.0,32.8337,32.9565,32.8091,32.8173,291300.0
2009-08-13 15:30:00,40.06,40.24,40.06,40.18,418700.0,32.8091,32.9565,32.8091,32.9074,418700.0
2009-08-14 09:30:00,40.17,40.61,40.0,40.0,120700.0,32.8992,33.2595,32.7599,32.7599,120700.0
2009-08-14 10:00:00,40.01,40.04,39.95,39.97,223600.0,32.7681,32.7927,32.719,32.7354,223600.0
2009-08-14 10:30:00,39.97,40.06,39.93,40.06,143800.0,32.7354,32.8091,32.7026,32.8091,143800.0
2009-08-14 11:00:00,40.07,40.07,39.91,39.97,111200.0,32.8173,32.8173,32.6862,32.7354,111200.0
2009-08-14 11:30:00,39.97,39.98,39.81,39.84,114100.0,32.7354,32.7436,32.6043,32.6289,114100.0
2009-08-14 12:00:00,39.83,40.02,39.8,39.89,107300.0,32.6207,32.7763,32.5961,32.6699,107300.0
2009-08-14 12:30:00,39.9,40.06,39.89,40.06,65400.0,32.678,32.8091,32.6699,32.8091,65400.0
2009-08-14 13:00:00,40.06,40.08,40.0,40.01,65700.0,32.8091,32.8255,32.7599,32.7681,65700.0
2009-08-14 13:30:00,40.01,40.04,39.84,39.94,185400.0,32.7681,32.7927,32.6289,32.7108,185400.0
2009-08-14 14:00:00,39.94,40.02,39.89,39.96,70600.0,32.7108,32.7763,32.6699,32.7272,70600.0
2009-08-14 14:30:00,39.95,40.02,39.9,40.0,51300.0,32.719,32.7763,32.678,32.7599,51300.0
2009-08-14 15:00:00,39.99,40.04,39.95,40.01,105300.0,32.7518,32.7927,32.719,32.7681,105300.0
2009-08-14 15:30:00,40.02,40.15,39.94,40.15,537900.0,32.7763,32.8828,32.7108,32.8828,537900.0
2009-08-17 09:30:00,39.99,40.19,39.75,39.8,121900.0,32.7518,32.9156,32.5552,32.5961,121900.0
2009-08-17 10:00:00,39.8,39.95,39.73,39.79,99900.0,32.5961,32.719,32.5388,32.588,99900.0
2009-08-17 10:30:00,39.81,39.89,39.78,39.79,117700.0,32.6043,32.6699,32.5798,32.588,117700.0
2009-08-17 11:00:00,39.81,39.89,39.76,39.86,114600.0,32.6043,32.6699,32.5634,32.6453,114600.0
2009-08-17 11:30:00,39.86,39.86,39.74,39.76,47300.0,32.6453,32.6453,32.547,32.5634,47300.0
2009-08-17 12:00:00,39.76,39.81,39.75,39.79,82200.0,32.5634,32.6043,32.5552,32.588,82200.0
2009-08-17 12:30:00,39.79,39.82,39.73,39.8,26300.0,32.588,32.6125,32.5388,32.5961,26300.0
2009-08-17 13:00:00,39.8,39.82,39.76,39.79,32800.0,32.5961,32.6125,32.5634,32.588,32800.0
2009-08-17 13:30:00,39.79,39.84,39.76,39.84,45100.0,32.588,32.6289,32.5634,32.6289,45100.0
2009-08-17 14:00:00,39.84,39.84,39.75,39.79,48800.0,32.6289,32.6289,32.5552,32.588,48800.0
2009-08-17 14:30:00,39.76,39.79,39.73,39.76,85700.0,32.5634,32.588,32.5388,32.5634,85700.0
2009-08-17 15:00:00,39.76,39.89,39.71,39.79,153000.0,32.5634,32.6699,32.5224,32.588,153000.0
2009-08-17 15:30:00,39.78,39.87,39.65,39.75,413800.0,32.5798,32.6535,32.4733,32.5552,413800.0
2009-08-18 09:30:00,39.84,39.84,39.5,39.62,201200.0,32.6289,32.6289,32.3504,32.4487,201200.0
2009-08-18 10:00:00,39.62,39.8,39.6,39.7,106500.0,32.4487,32.5961,32.4323,32.5142,106500.0
2009-08-18 10:30:00,39.69,39.75,39.59,39.61,92900.0,32.5061,32.5552,32.4242,32.4405,92900.0
2009-08-18 11:00:00,39.61,39.66,39.59,39.65,92200.0,32.4405,32.4815,32.4242,32.4733,92200.0
2009-08-18 11:30:00,39.66,39.86,39.66,39.74,94600.0,32.4815,32.6453,32.4815,32.547,94600.0
2009-08-18 12:00:00,39.75,39.8,39.68,39.68,129000.0,32.5552,32.5961,32.4979,32.4979,129000.0
2009-08-18 12:30:00,39.69,39.74,39.64,39.69,26200.0,32.5061,32.547,32.4651,32.5061,26200.0
2009-08-18 13:00:00,39.68,39.72,39.66,39.69,60600.0,32.4979,32.5306,32.4815,32.5061,60600.0
2009-08-18 13:30:00,39.69,39.72,39.67,39.67,85400.0,32.5061,32.5306,32.4897,32.4897,85400.0
2009-08-18 14:00:00,39.67,39.76,39.66,39.75,68500.0,32.4897,32.5634,32.4815,32.5552,68500.0
2009-08-18 14:30:00,39.76,39.79,39.66,39.71,73800.0,32.5634,32.588,32.4815,32.5224,73800.0
2009-08-18 15:00:00,39.71,39.75,39.67,39.72,165900.0,32.5224,32.5552,32.4897,32.5306,165900.0
2009-08-18 15:30:00,39.71,39.76,39.67,39.76,500400.0,32.5224,32.5634,32.4897,32.5634,500400.0
2009-08-19 09:30:00,39.56,40.11,39.4,39.96,219400.0,32.3996,32.85,32.2685,32.7272,219400.0
2009-08-19 10:00:00,39.97,40.0,39.73,39.76,115700.0,32.7354,32.7599,32.5388,32.5634,115700.0
2009-08-19 10:30:00,39.76,39.82,39.71,39.8,168000.0,32.5634,32.6125,32.5224,32.5961,168000.0
2009-08-19 11:00:00,39.8,40.01,39.73,39.93,97800.0,32.5961,32.7681,32.5388,32.7026,97800.0
2009-08-19 11:30:00,39.94,40.01,39.85,39.99,115800.0,32.7108,32.7681,32.6371,32.7518,115800.0
2009-08-19 12:00:00,40.0,40.05,39.92,40.0,130200.0,32.7599,32.8009,32.6944,32.7599,130200.0
2009-08-19 12:30:00,40.01,40.02,39.83,39.96,93800.0,32.7681,32.7763,32.6207,32.7272,93800.0
2009-08-19 13:00:00,39.96,40.01,39.89,39.91,103500.0,32.7272,32.7681,32.6699,32.6862,103500.0
2009-08-19 13:30:00,39.92,39.98,39.91,39.97,136400.0,32.6944,32.7436,32.6862,32.7354,136400.0
2009-08-19 14:00:00,39.97,39.99,39.91,39.96,73200.0,32.7354,32.7518,32.6862,32.7272,73200.0
2009-08-19 14:30:00,39.96,40.0,39.92,39.94,142400.0,32.7272,32.7599,32.6944,32.7108,142400.0
2009-08-19 15:00:00,39.94,39.96,39.82,39.84,165000.0,32.7108,32.7272,32.6125,32.6289,165000.0
2009-08-19 15:30:00,39.85,39.91,39.79,39.91,334700.0,32.6371,32.6862,32.588,32.6862,334700.0
2009-08-20 09:30:00,40.14,40.24,39.73,40.07,143000.0,32.8746,32.9565,32.5388,32.8173,143000.0
2009-08-20 10:00:00,40.07,40.18,40.0,40.15,131900.0,32.8173,32.9074,32.7599,32.8828,131900.0
2009-08-20 10:30:00,40.17,40.28,40.13,40.22,98200.0,32.8992,32.9893,32.8664,32.9401,98200.0
2009-08-20 11:00:00,40.24,40.41,40.22,40.37,122100.0,32.9565,33.0957,32.9401,33.063,122100.0
2009-08-20 11:30:00,40.38,40.42,40.31,40.39,77600.0,33.0712,33.1039,33.0138,33.0794,77600.0
2009-08-20 12:00:00,40.39,40.6,40.38,40.58,68100.0,33.0794,33.2513,33.0712,33.235,68100.0
2009-08-20 12:30:00,40.57,40.74,40.56,40.74,133900.0,33.2268,33.366,33.2186,33.366,133900.0
2009-08-20 13:00:00,40.73,40.87,40.73,40.85,148100.0,33.3578,33.4725,33.3578,33.4561,148100.0
2009-08-20 13:30:00,40.86,40.92,40.75,40.78,221300.0,33.4643,33.5134,33.3742,33.3988,221300.0
2009-08-20 14:00:00,40.78,41.0,40.77,40.96,215500.0,33.3988,33.5789,33.3906,33.5462,215500.0
2009-08-20 14:30:00,40.96,41.0,40.89,40.99,182500.0,33.5462,33.5789,33.4889,33.5708,182500.0
2009-08-20 15:00:00,40.98,41.19,40.97,41.19,227600.0,33.5626,33.7346,33.5544,33.7346,227600.0
2009-08-20 15:30:00,41.19,41.27,41.02,41.04,566700.0,33.7346,33.8001,33.5953,33.6117,566700.0
2009-08-21 09:30:00,41.47,41.56,41.14,41.51,374900.0,33.9639,34.0376,33.6936,33.9966,374900.0
2009-08-21 10:00:00,41.55,41.95,41.53,41.8,192200.0,34.0294,34.357,34.013,34.2341,192200.0
2009-08-21 10:30:00,41.82,41.87,41.73,41.84,114000.0,34.2505,34.2915,34.1768,34.2669,114000.0
2009-08-21 11:00:00,41.85,41.85,41.7,41.81,121600.0,34.2751,34.2751,34.1522,34.2423,121600.0
2009-08-21 11:30:00,41.81,41.87,41.77,41.81,95300.0,34.2423,34.2915,34.2096,34.2423,95300.0
2009-08-21 12:00:00,41.81,41.85,41.77,41.77,70100.0,34.2423,34.2751,34.2096,34.2096,70100.0
2009-08-21 12:30:00,41.77,41.82,41.76,41.8,76600.0,34.2096,34.2505,34.2014,34.2341,76600.0
2009-08-21 13:00:00,41.81,41.81,41.71,41.74,81300.0,34.2423,34.2423,34.1604,34.185,81300.0
2009-08-21 13:30:00,41.74,41.76,41.64,41.69,80100.0,34.185,34.2014,34.1031,34.1441,80100.0
2009-08-21 14:00:00,41.71,41.75,41.63,41.65,104700.0,34.1604,34.1932,34.0949,34.1113,104700.0
2009-08-21 14:30:00,41.66,41.8,41.64,41.8,77400.0,34.1195,34.2341,34.1031,34.2341,77400.0
2009-08-21 15:00:00,41.81,41.9,41.78,41.81,148300.0,34.2423,34.316,34.2178,34.2423,148300.0
2009-08-21 15:30:00,41.81,41.82,41.71,41.75,295700.0,34.2423,34.2505,34.1604,34.1932,295700.0
2009-08-24 09:30:00,41.61,41.86,41.17,41.85,312700.0,34.0785,34.2833,33.7182,34.2751,312700.0
2009-08-24 10:00:00,41.85,42.0,41.81,41.9,149400.0,34.2751,34.3979,34.2423,34.316,149400.0
2009-08-24 10:30:00,41.9,41.9,41.65,41.69,101100.0,34.316,34.316,34.1113,34.1441,101100.0
2009-08-24 11:00:00,41.69,41.7,41.53,41.58,99100.0,34.1441,34.1522,34.013,34.054,99100.0
2009-08-24 11:30:00,41.59,41.88,41.58,41.84,171700.0,34.0622,34.2997,34.054,34.2669,171700.0
2009-08-24 12:00:00,41.83,41.92,41.81,41.85,97600.0,34.2587,34.3324,34.2423,34.2751,97600.0
2009-08-24 12:30:00,41.85,41.85,41.78,41.8,54000.0,34.2751,34.2751,34.2178,34.2341,54000.0
2009-08-24 13:00:00,41.81,41.85,41.8,41.81,137400.0,34.2423,34.2751,34.2341,34.2423,137400.0
2009-08-24 13:30:00,41.81,41.83,41.63,41.64,126400.0,34.2423,34.2587,34.0949,34.1031,126400.0
2009-08-24 14:00:00,41.64,41.64,41.5,41.54,99100.0,34.1031,34.1031,33.9884,34.0212,99100.0
2009-08-24 14:30:00,41.53,41.65,41.53,41.62,78900.0,34.013,34.1113,34.013,34.0867,78900.0
2009-08-24 15:00:00,41.61,41.64,41.51,41.61,119700.0,34.0785,34.1031,33.9966,34.0785,119700.0
2009-08-24 15:30:00,41.61,41.64,41.49,41.53,248700.0,34.0785,34.1031,33.9803,34.013,248700.0
2009-08-25 09:30:00,41.61,41.92,41.33,41.48,164200.0,34.0785,34.3324,33.8492,33.9721,164200.0
2009-08-25 10:00:00,41.49,41.73,41.36,41.45,159300.0,33.9803,34.1768,33.8738,33.9475,159300.0
2009-08-25 10:30:00,41.46,41.52,41.41,41.5,77500.0,33.9557,34.0048,33.9147,33.9884,77500.0
2009-08-25 11:00:00,41.5,41.52,41.34,41.49,175500.0,33.9884,34.0048,33.8574,33.9803,175500.0
2009-08-25 11:30:00,41.5,41.51,41.33,41.4,148000.0,33.9884,33.9966,33.8492,33.9065,148000.0
2009-08-25 12:00:00,41.39,41.54,41.39,41.53,95000.0,33.8984,34.0212,33.8984,34.013,95000.0
2009-08-25 12:30:00,41.53,41.55,41.44,41.44,81600.0,34.013,34.0294,33.9393,33.9393,81600.0
2009-08-25 13:00:00,41.44,41.44,41.33,41.34,109800.0,33.9393,33.9393,33.8492,33.8574,109800.0
2009-08-25 13:30:00,41.33,41.36,41.3,41.31,83300.0,33.8492,33.8738,33.8246,33.8328,83300.0
2009-08-25 14:00:00,41.31,41.31,41.14,41.15,127000.0,33.8328,33.8328,33.6936,33.7018,127000.0
2009-08-25 14:30:00,41.15,41.21,41.1,41.19,168900.0,33.7018,33.7509,33.6608,33.7346,168900.0
2009-08-25 15:00:00,41.19,41.25,41.19,41.25,177700.0,33.7346,33.7837,33.7346,33.7837,177700.0
2009-08-25 15:30:00,41.24,41.25,41.05,41.1,623600.0,33.7755,33.7837,33.6199,33.6608,623600.0
2009-08-26 09:30:00,41.05,41.39,41.01,41.38,181200.0,33.6199,33.8984,33.5871,33.8902,181200.0
2009-08-26 10:00:00,41.4,41.74,41.34,41.66,250200.0,33.9065,34.185,33.8574,34.1195,250200.0
2009-08-26 10:30:00,41.66,41.81,41.65,41.78,186900.0,34.1195,34.2423,34.1113,34.2178,186900.0
2009-08-26 11:00:00,41.77,41.78,41.54,41.59,195000.0,34.2096,34.2178,34.0212,34.0622,195000.0
2009-08-26 11:30:00,41.59,41.6,41.45,41.48,105100.0,34.0622,34.0703,33.9475,33.9721,105100.0
2009-08-26 12:00:00,41.47,41.59,41.45,41.52,44000.0,33.9639,34.0622,33.9475,34.0048,44000.0
2009-08-26 12:30:00,41.52,41.57,41.49,41.51,47200.0,34.0048,34.0458,33.9803,33.9966,47200.0
2009-08-26 13:00:00,41.51,41.51,41.38,41.41,45400.0,33.9966,33.9966,33.8902,33.9147,45400.0
2009-08-26 13:30:00,41.42,41.53,41.4,41.53,48000.0,33.9229,34.013,33.9065,34.013,48000.0
2009-08-26 14:00:00,41.56,41.57,41.4,41.4,61900.0,34.0376,34.0458,33.9065,33.9065,61900.0
2009-08-26 14:30:00,41.4,41.42,41.31,41.34,102300.0,33.9065,33.9229,33.8328,33.8574,102300.0
2009-08-26 15:00:00,41.34,41.48,41.34,41.46,113900.0,33.8574,33.9721,33.8574,33.9557,113900.0
2009-08-26 15:30:00,41.46,41.53,41.33,41.46,351800.0,33.9557,34.013,33.8492,33.9557,351800.0
2009-08-27 09:30:00,41.32,41.58,41.16,41.21,80900.0,33.841,34.054,33.71,33.7509,80900.0
2009-08-27 10:00:00,41.22,41.3,41.08,41.3,64700.0,33.7591,33.8246,33.6445,33.8246,64700.0
2009-08-27 10:30:00,41.29,41.3,41.01,41.02,86800.0,33.8165,33.8246,33.5871,33.5953,86800.0
2009-08-27 11:00:00,41.01,41.15,40.98,41.11,69600.0,33.5871,33.7018,33.5626,33.669,69600.0
2009-08-27 11:30:00,41.11,41.18,40.99,41.18,53900.0,33.669,33.7264,33.5708,33.7264,53900.0
2009-08-27 12:00:00,41.18,41.35,41.18,41.32,48600.0,33.7264,33.8656,33.7264,33.841,48600.0
2009-08-27 12:30:00,41.34,41.35,41.22,41.3,36500.0,33.8574,33.8656,33.7591,33.8246,36500.0
2009-08-27 13:00:00,41.29,41.3,41.2,41.29,45000.0,33.8165,33.8246,33.7427,33.8165,45000.0
2009-08-27 13:30:00,41.29,41.4,41.28,41.34,46000.0,33.8165,33.9065,33.8083,33.8574,46000.0
2009-08-27 14:00:00,41.33,41.4,41.32,41.38,55100.0,33.8492,33.9065,33.841,33.8902,55100.0
2009-08-27 14:30:00,41.37,41.55,41.37,41.48,67200.0,33.882,34.0294,33.882,33.9721,67200.0
2009-08-27 15:00:00,41.48,41.48,41.36,41.38,81000.0,33.9721,33.9721,33.8738,33.8902,81000.0
2009-08-27 15:30:00,41.38,41.46,41.37,41.42,188000.0,33.8902,33.9557,33.882,33.9229,188000.0
2009-08-28 09:30:00,41.42,41.48,40.99,41.11,289200.0,33.9229,33.9721,33.5708,33.669,289200.0
2009-08-28 10:00:00,41.11,41.19,40.98,41.05,116300.0,33.669,33.7346,33.5626,33.6199,116300.0
2009-08-28 10:30:00,41.06,41.09,40.98,41.0,86900.0,33.6281,33.6527,33.5626,33.5789,86900.0
2009-08-28 11:00:00,41.0,41.03,40.95,40.99,76900.0,33.5789,33.6035,33.538,33.5708,76900.0
2009-08-28 11:30:00,40.98,41.03,40.95,41.01,78000.0,33.5626,33.6035,33.538,33.5871,78000.0
2009-08-28 12:00:00,41.02,41.03,40.9,40.92,107200.0,33.5953,33.6035,33.497,33.5134,107200.0
2009-08-28 12:30:00,40.92,40.97,40.89,40.9,66800.0,33.5134,33.5544,33.4889,33.497,66800.0
2009-08-28 13:00:00,40.89,41.05,40.89,41.03,82100.0,33.4889,33.6199,33.4889,33.6035,82100.0
2009-08-28 13:30:00,41.04,41.06,40.98,40.98,104200.0,33.6117,33.6281,33.5626,33.5626,104200.0
2009-08-28 14:00:00,40.99,41.05,40.93,41.0,138500.0,33.5708,33.6199,33.5216,33.5789,138500.0
2009-08-28 14:30:00,41.0,41.08,40.98,41.03,129300.0,33.5789,33.6445,33.5626,33.6035,129300.0
2009-08-28 15:00:00,41.03,41.08,40.96,41.05,169700.0,33.6035,33.6445,33.5462,33.6199,169700.0
2009-08-28 15:30:00,41.06,41.08,40.92,41.07,337100.0,33.6281,33.6445,33.5134,33.6363,337100.0
2009-08-31 09:30:00,40.88,41.41,40.86,40.96,260300.0,33.4807,33.9147,33.4643,33.5462,260300.0
2009-08-31 10:00:00,40.96,41.02,40.79,40.83,323500.0,33.5462,33.5953,33.407,33.4397,323500.0
2009-08-31 10:30:00,40.83,40.93,40.78,40.89,127600.0,33.4397,33.5216,33.3988,33.4889,127600.0
2009-08-31 11:00:00,40.89,40.93,40.81,40.9,166900.0,33.4889,33.5216,33.4233,33.497,166900.0
2009-08-31 11:30:00,40.9,41.01,40.9,40.9,114600.0,33.497,33.5871,33.497,33.497,114600.0
2009-08-31 12:00:00,40.9,41.0,40.9,41.0,97100.0,33.497,33.5789,33.497,33.5789,97100.0
2009-08-31 12:30:00,41.0,41.0,40.9,40.9,114300.0,33.5789,33.5789,33.497,33.497,114300.0
2009-08-31 13:00:00,40.9,41.01,40.9,40.99,161300.0,33.497,33.5871,33.497,33.5708,161300.0
2009-08-31 13:30:00,40.99,41.02,40.93,41.0,171600.0,33.5708,33.5953,33.5216,33.5789,171600.0
2009-08-31 14:00:00,41.0,41.12,40.99,41.1,133200.0,33.5789,33.6772,33.5708,33.6608,133200.0
2009-08-31 14:30:00,41.1,41.29,41.1,41.28,189600.0,33.6608,33.8165,33.6608,33.8083,189600.0
2009-08-31 15:00:00,41.27,41.36,41.19,41.33,244200.0,33.8001,33.8738,33.7346,33.8492,244200.0
2009-08-31 15:30:00,41.35,41.46,41.31,41.44,525200.0,33.8656,33.9557,33.8328,33.9393,525200.0
2009-09-01 09:30:00,41.42,41.92,41.06,41.8,218400.0,33.9229,34.3324,33.6281,34.2341,218400.0
2009-09-01 10:00:00,41.81,41.98,41.66,41.97,255700.0,34.2423,34.3816,34.1195,34.3734,255700.0
2009-09-01 10:30:00,41.98,42.31,41.93,42.1,354300.0,34.3816,34.6518,34.3406,34.4798,354300.0
2009-09-01 11:00:00,42.1,42.11,41.54,41.56,194200.0,34.4798,34.488,34.0212,34.0376,194200.0
2009-09-01 11:30:00,41.56,41.56,41.3,41.48,160100.0,34.0376,34.0376,33.8246,33.9721,160100.0
2009-09-01 12:00:00,41.48,41.56,41.21,41.33,164900.0,33.9721,34.0376,33.7509,33.8492,164900.0
2009-09-01 12:30:00,41.32,41.41,41.21,41.39,126500.0,33.841,33.9147,33.7509,33.8984,126500.0
2009-09-01 13:00:00,41.39,41.4,41.25,41.27,117700.0,33.8984,33.9065,33.7837,33.8001,117700.0
2009-09-01 13:30:00,41.28,41.31,41.21,41.29,87600.0,33.8083,33.8328,33.7509,33.8165,87600.0
2009-09-01 14:00:00,41.29,41.31,41.23,41.28,118800.0,33.8165,33.8328,33.7673,33.8083,118800.0
2009-09-01 14:30:00,41.28,41.28,41.24,41.26,153900.0,33.8083,33.8083,33.7755,33.7919,153900.0
2009-09-01 15:00:00,41.27,41.45,41.24,41.38,238800.0,33.8001,33.9475,33.7755,33.8902,238800.0
2009-09-01 15:30:00,41.38,41.39,41.25,41.26,392000.0,33.8902,33.8984,33.7837,33.7919,392000.0
2009-09-02 09:30:00,41.06,41.49,41.04,41.2,222100.0,33.6281,33.9803,33.6117,33.7427,222100.0
2009-09-02 10:00:00,41.18,41.32,41.13,41.24,261800.0,33.7264,33.841,33.6854,33.7755,261800.0
2009-09-02 10:30:00,41.23,41.35,41.19,41.3,173100.0,33.7673,33.8656,33.7346,33.8246,173100.0
2009-09-02 11:00:00,41.3,41.36,41.17,41.35,192500.0,33.8246,33.8738,33.7182,33.8656,192500.0
2009-09-02 11:30:00,41.35,41.49,41.34,41.37,111400.0,33.8656,33.9803,33.8574,33.882,111400.0
2009-09-02 12:00:00,41.37,41.44,41.29,41.38,87600.0,33.882,33.9393,33.8165,33.8902,87600.0
2009-09-02 12:30:00,41.38,41.4,41.25,41.29,135400.0,33.8902,33.9065,33.7837,33.8165,135400.0
2009-09-02 13:00:00,41.29,41.32,41.24,41.3,102800.0,33.8165,33.841,33.7755,33.8246,102800.0
2009-09-02 13:30:00,41.3,41.33,41.29,41.3,55100.0,33.8246,33.8492,33.8165,33.8246,55100.0
2009-09-02 14:00:00,41.31,41.33,41.27,41.31,78200.0,33.8328,33.8492,33.8001,33.8328,78200.0
2009-09-02 14:30:00,41.31,41.46,41.31,41.4,134300.0,33.8328,33.9557,33.8328,33.9065,134300.0
2009-09-02 15:00:00,41.39,41.44,41.33,41.38,130600.0,33.8984,33.9393,33.8492,33.8902,130600.0
2009-09-02 15:30:00,41.37,41.43,41.3,41.3,549400.0,33.882,33.9311,33.8246,33.8246,549400.0
2009-09-03 09:30:00,41.45,41.79,41.17,41.76,211400.0,33.9475,34.226,33.7182,34.2014,211400.0
2009-09-03 10:00:00,41.76,41.8,41.64,41.7,283900.0,34.2014,34.2341,34.1031,34.1522,283900.0
2009-09-03 10:30:00,41.7,41.72,41.69,41.71,101700.0,34.1522,34.1686,34.1441,34.1604,101700.0
2009-09-03 11:00:00,41.71,41.88,41.68,41.7,182200.0,34.1604,34.2997,34.1359,34.1522,182200.0
2009-09-03 11:30:00,41.7,41.89,41.69,41.87,197000.0,34.1522,34.3079,34.1441,34.2915,197000.0
2009-09-03 12:00:00,41.87,42.0,41.86,41.98,149300.0,34.2915,34.3979,34.2833,34.3816,149300.0
2009-09-03 12:30:00,41.98,42.08,41.97,42.06,102200.0,34.3816,34.4635,34.3734,34.4471,102200.0
2009-09-03 13:00:00,42.06,42.14,42.05,42.07,171700.0,34.4471,34.5126,34.4389,34.4553,171700.0
2009-09-03 13:30:00,42.06,42.14,42.06,42.13,120600.0,34.4471,34.5126,34.4471,34.5044,120600.0
2009-09-03 14:00:00,42.13,42.3,42.12,42.27,185000.0,34.5044,34.6436,34.4962,34.6191,185000.0
2009-09-03 14:30:00,42.28,42.37,42.27,42.3,238900.0,34.6273,34.701,34.6191,34.6436,238900.0
2009-09-03 15:00:00,42.29,42.43,42.27,42.43,259200.0,34.6355,34.7501,34.6191,34.7501,259200.0
2009-09-03 15:30:00,42.43,42.5,42.41,42.48,561800.0,34.7501,34.8074,34.7337,34.7911,561800.0
2009-09-04 09:30:00,42.41,43.11,42.41,42.99,335200.0,34.7337,35.307,34.7337,35.2088,335200.0
2009-09-04 10:00:00,42.97,43.26,42.93,43.1,255200.0,35.1924,35.4299,35.1596,35.2988,255200.0
2009-09-04 10:30:00,43.1,43.17,42.98,43.17,158800.0,35.2988,35.3562,35.2006,35.3562,158800.0
2009-09-04 11:00:00,43.17,43.17,42.97,43.07,177500.0,35.3562,35.3562,35.1924,35.2743,177500.0
2009-09-04 11:30:00,43.06,43.35,43.05,43.34,131200.0,35.2661,35.5036,35.2579,35.4954,131200.0
2009-09-04 12:00:00,43.35,43.56,43.34,43.52,222700.0,35.5036,35.6756,35.4954,35.6428,222700.0
2009-09-04 12:30:00,43.52,43.77,43.43,43.74,185700.0,35.6428,35.8476,35.5691,35.823,185700.0
2009-09-04 13:00:00,43.74,43.87,43.66,43.73,260100.0,35.823,35.9295,35.7575,35.8148,260100.0
2009-09-04 13:30:00,43.73,43.83,43.53,43.53,156800.0,35.8148,35.8967,35.651,35.651,156800.0
2009-09-04 14:00:00,43.54,43.55,43.44,43.44,94400.0,35.6592,35.6674,35.5773,35.5773,94400.0
2009-09-04 14:30:00,43.44,43.44,43.33,43.36,151600.0,35.5773,35.5773,35.4872,35.5118,151600.0
2009-09-04 15:00:00,43.36,43.41,43.35,43.37,147500.0,35.5118,35.5527,35.5036,35.52,147500.0
2009-09-04 15:30:00,43.37,43.59,43.37,43.47,584300.0,35.52,35.7001,35.52,35.6019,584300.0
2009-09-08 09:30:00,43.52,43.69,43.15,43.37,253800.0,35.6428,35.782,35.3398,35.52,253800.0
2009-09-08 10:00:00,43.36,43.63,43.24,43.49,168800.0,35.5118,35.7329,35.4135,35.6183,168800.0
2009-09-08 10:30:00,43.51,43.54,43.41,43.51,154700.0,35.6346,35.6592,35.5527,35.6346,154700.0
2009-09-08 11:00:00,43.5,43.55,43.47,43.53,111500.0,35.6264,35.6674,35.6019,35.651,111500.0
2009-09-08 11:30:00,43.52,43.53,43.25,43.45,133300.0,35.6428,35.651,35.4217,35.5855,133300.0
2009-09-08 12:00:00,43.45,43.48,43.13,43.26,184500.0,35.5855,35.6101,35.3234,35.4299,184500.0
2009-09-08 12:30:00,43.25,43.34,43.24,43.3,100600.0,35.4217,35.4954,35.4135,35.4626,100600.0
2009-09-08 13:00:00,43.3,43.39,43.3,43.39,86700.0,35.4626,35.5364,35.4626,35.5364,86700.0
2009-09-08 13:30:00,43.38,43.42,43.33,43.35,104900.0,35.5282,35.5609,35.4872,35.5036,104900.0
2009-09-08 14:00:00,43.36,43.36,43.26,43.27,88500.0,35.5118,35.5118,35.4299,35.4381,88500.0
2009-09-08 14:30:00,43.28,43.33,43.24,43.25,104000.0,35.4463,35.4872,35.4135,35.4217,104000.0
2009-09-08 15:00:00,43.24,43.28,43.18,43.21,217000.0,35.4135,35.4463,35.3644,35.3889,217000.0
2009-09-08 15:30:00,43.2,43.33,43.2,43.3,397000.0,35.3807,35.4872,35.3807,35.4626,397000.0
2009-09-09 09:30:00,44.48,45.08,44.37,44.97,612200.0,36.4291,36.9205,36.339,36.8304,612200.0
2009-09-09 10:00:00,44.97,45.24,44.9,45.24,303700.0,36.8304,37.0515,36.773,37.0515,303700.0
2009-09-09 10:30:00,45.24,45.37,45.1,45.29,260700.0,37.0515,37.158,36.9368,37.0924,260700.0
2009-09-09 11:00:00,45.3,45.41,45.23,45.39,239700.0,37.1006,37.1907,37.0433,37.1743,239700.0
2009-09-09 11:30:00,45.39,45.47,45.31,45.38,256300.0,37.1743,37.2399,37.1088,37.1662,256300.0
2009-09-09 12:00:00,45.38,45.49,45.38,45.43,162300.0,37.1662,37.2562,37.1662,37.2071,162300.0
2009-09-09 12:30:00,45.42,45.46,45.36,45.45,156900.0,37.1989,37.2317,37.1498,37.2235,156900.0
2009-09-09 13:00:00,45.46,45.48,45.37,45.39,160200.0,37.2317,37.2481,37.158,37.1743,160200.0
2009-09-09 13:30:00,45.39,45.48,45.38,45.45,147400.0,37.1743,37.2481,37.1662,37.2235,147400.0
2009-09-09 14:00:00,45.45,45.5,45.12,45.19,157900.0,37.2235,37.2644,36.9532,37.0105,157900.0
2009-09-09 14:30:00,45.19,45.32,45.11,45.15,168000.0,37.0105,37.117,36.945,36.9778,168000.0
2009-09-09 15:00:00,45.15,45.31,45.08,45.27,288600.0,36.9778,37.1088,36.9205,37.0761,288600.0
2009-09-09 15:30:00,45.27,45.3,45.16,45.22,625100.0,37.0761,37.1006,36.986,37.0351,625100.0
2009-09-10 09:30:00,45.39,45.53,45.03,45.23,352300.0,37.1743,37.289,36.8795,37.0433,352300.0
2009-09-10 10:00:00,45.24,45.43,45.1,45.42,291400.0,37.0515,37.2071,36.9368,37.1989,291400.0
2009-09-10 10:30:00,45.42,45.47,45.3,45.41,136300.0,37.1989,37.2399,37.1006,37.1907,136300.0
2009-09-10 11:00:00,45.41,45.59,45.4,45.45,133300.0,37.1907,37.3381,37.1825,37.2235,133300.0
2009-09-10 11:30:00,45.45,45.65,45.41,45.65,139400.0,37.2235,37.3873,37.1907,37.3873,139400.0
2009-09-10 12:00:00,45.65,45.68,45.51,45.56,109100.0,37.3873,37.4119,37.2726,37.3136,109100.0
2009-09-10 12:30:00,45.56,45.66,45.56,45.6,84700.0,37.3136,37.3955,37.3136,37.3463,84700.0
2009-09-10 13:00:00,45.6,45.72,45.58,45.7,125000.0,37.3463,37.4446,37.33,37.4282,125000.0
2009-09-10 13:30:00,45.71,45.87,45.7,45.81,109500.0,37.4364,37.5675,37.4282,37.5183,109500.0
2009-09-10 14:00:00,45.82,45.94,45.81,45.88,157000.0,37.5265,37.6248,37.5183,37.5757,157000.0
2009-09-10 14:30:00,45.88,45.9,45.82,45.86,113600.0,37.5757,37.592,37.5265,37.5593,113600.0
2009-09-10 15:00:00,45.85,45.86,45.68,45.78,237100.0,37.5511,37.5593,37.4119,37.4938,237100.0
2009-09-10 15:30:00,45.77,45.87,45.72,45.86,331800.0,37.4856,37.5675,37.4446,37.5593,331800.0
2009-09-11 09:30:00,45.92,46.0,45.63,45.77,166500.0,37.6084,37.6739,37.3709,37.4856,166500.0
2009-09-11 10:00:00,45.76,45.91,45.58,45.76,241500.0,37.4774,37.6002,37.33,37.4774,241500.0
2009-09-11 10:30:00,45.77,45.82,45.65,45.65,197700.0,37.4856,37.5265,37.3873,37.3873,197700.0
2009-09-11 11:00:00,45.65,45.89,45.63,45.86,220800.0,37.3873,37.5838,37.3709,37.5593,220800.0
2009-09-11 11:30:00,45.87,45.97,45.76,45.83,136400.0,37.5675,37.6494,37.4774,37.5347,136400.0
2009-09-11 12:00:00,45.85,46.0,45.81,45.98,160600.0,37.5511,37.6739,37.5183,37.6576,160600.0
2009-09-11 12:30:00,45.98,46.07,45.88,45.98,150000.0,37.6576,37.7313,37.5757,37.6576,150000.0
2009-09-11 13:00:00,45.99,46.16,45.97,46.13,172300.0,37.6657,37.805,37.6494,37.7804,172300.0
2009-09-11 13:30:00,46.14,46.22,46.07,46.07,213000.0,37.7886,37.8541,37.7313,37.7313,213000.0
2009-09-11 14:00:00,46.09,46.21,46.05,46.11,187500.0,37.7476,37.8459,37.7149,37.764,187500.0
2009-09-11 14:30:00,46.12,46.19,46.04,46.05,156700.0,37.7722,37.8295,37.7067,37.7149,156700.0
2009-09-11 15:00:00,46.05,46.11,45.97,45.98,276100.0,37.7149,37.764,37.6494,37.6576,276100.0
2009-09-11 15:30:00,45.99,46.11,45.95,46.05,501200.0,37.6657,37.764,37.633,37.7149,501200.0
2009-09-14 09:30:00,46.14,46.14,45.6,45.99,165800.0,37.7886,37.7886,37.3463,37.6657,165800.0
2009-09-14 10:00:00,45.99,45.99,45.73,45.74,192400.0,37.6657,37.6657,37.4528,37.461,192400.0
2009-09-14 10:30:00,45.73,46.06,45.67,46.05,134900.0,37.4528,37.7231,37.4037,37.7149,134900.0
2009-09-14 11:00:00,46.06,46.22,45.99,46.02,231400.0,37.7231,37.8541,37.6657,37.6903,231400.0
2009-09-14 11:30:00,46.02,46.17,45.93,46.12,98000.0,37.6903,37.8132,37.6166,37.7722,98000.0
2009-09-14 12:00:00,46.12,46.17,46.02,46.1,104100.0,37.7722,37.8132,37.6903,37.7558,104100.0
2009-09-14 12:30:00,46.09,46.37,46.06,46.37,152200.0,37.7476,37.977,37.7231,37.977,152200.0
2009-09-14 13:00:00,46.37,46.57,46.33,46.56,248300.0,37.977,38.1408,37.9442,38.1326,248300.0
2009-09-14 13:30:00,46.57,46.72,46.55,46.59,278500.0,38.1408,38.2636,38.1244,38.1571,278500.0
2009-09-14 14:00:00,46.59,46.73,46.56,46.72,177700.0,38.1571,38.2718,38.1326,38.2636,177700.0
2009-09-14 14:30:00,46.7,46.76,46.63,46.67,235300.0,38.2472,38.2964,38.1899,38.2227,235300.0
2009-09-14 15:00:00,46.67,46.73,46.57,46.7,252800.0,38.2227,38.2718,38.1408,38.2472,252800.0
2009-09-14 15:30:00,46.71,46.81,46.68,46.8,444100.0,38.2554,38.3373,38.2309,38.3291,444100.0
2009-09-15 09:30:00,46.79,47.08,46.65,46.85,257500.0,38.3209,38.5585,38.2063,38.3701,257500.0
2009-09-15 10:00:00,46.85,46.91,46.62,46.83,238600.0,38.3701,38.4192,38.1817,38.3537,238600.0
2009-09-15 10:30:00,46.83,47.09,46.77,47.09,246500.0,38.3537,38.5666,38.3046,38.5666,246500.0
2009-09-15 11:00:00,47.09,47.09,46.85,46.95,180300.0,38.5666,38.5666,38.3701,38.452,180300.0
2009-09-15 11:30:00,46.95,47.02,46.84,46.96,215200.0,38.452,38.5093,38.3619,38.4602,215200.0
2009-09-15 12:00:00,46.95,47.01,46.9,46.93,135500.0,38.452,38.5011,38.411,38.4356,135500.0
2009-09-15 12:30:00,46.93,47.06,46.85,47.04,196200.0,38.4356,38.5421,38.3701,38.5257,196200.0
2009-09-15 13:00:00,47.04,47.3,47.0,47.2,190100.0,38.5257,38.7386,38.4929,38.6567,190100.0
2009-09-15 13:30:00,47.2,47.48,47.17,47.47,322600.0,38.6567,38.8861,38.6322,38.8779,322600.0
2009-09-15 14:00:00,47.46,47.48,47.35,47.45,203600.0,38.8697,38.8861,38.7796,38.8615,203600.0
2009-09-15 14:30:00,47.45,47.48,47.34,47.43,220100.0,38.8615,38.8861,38.7714,38.8451,220100.0
2009-09-15 15:00:00,47.44,47.51,47.4,47.51,253600.0,38.8533,38.9106,38.8205,38.9106,253600.0
2009-09-15 15:30:00,47.51,47.68,47.5,47.58,791700.0,38.9106,39.0499,38.9024,38.968,791700.0
2009-09-16 09:30:00,47.55,47.71,47.1,47.22,458700.0,38.9434,39.0744,38.5748,38.6731,458700.0
2009-09-16 10:00:00,47.22,47.42,47.06,47.38,372500.0,38.6731,38.8369,38.5421,38.8042,372500.0
2009-09-16 10:30:00,47.37,47.41,47.2,47.2,212400.0,38.796,38.8287,38.6567,38.6567,212400.0
2009-09-16 11:00:00,47.19,47.28,47.02,47.02,167800.0,38.6485,38.7223,38.5093,38.5093,167800.0
2009-09-16 11:30:00,47.01,47.23,47.01,47.21,213700.0,38.5011,38.6813,38.5011,38.6649,213700.0
2009-09-16 12:00:00,47.21,47.29,47.18,47.19,162300.0,38.6649,38.7304,38.6404,38.6485,162300.0
2009-09-16 12:30:00,47.19,47.26,47.13,47.15,139500.0,38.6485,38.7059,38.5994,38.6158,139500.0
2009-09-16 13:00:00,47.14,47.36,47.14,47.34,141100.0,38.6076,38.7878,38.6076,38.7714,141100.0
2009-09-16 13:30:00,47.33,47.36,47.19,47.22,174500.0,38.7632,38.7878,38.6485,38.6731,174500.0
2009-09-16 14:00:00,47.22,47.27,47.21,47.26,155500.0,38.6731,38.7141,38.6649,38.7059,155500.0
2009-09-16 14:30:00,47.26,47.38,47.25,47.31,148600.0,38.7059,38.8042,38.6977,38.7468,148600.0
2009-09-16 15:00:00,47.31,47.46,47.26,47.41,217500.0,38.7468,38.8697,38.7059,38.8287,217500.0
2009-09-16 15:30:00,47.41,47.74,47.38,47.65,543100.0,38.8287,39.099,38.8042,39.0253,543100.0
2009-09-17 09:30:00,47.38,47.58,47.1,47.53,446500.0,38.8042,38.968,38.5748,38.927,446500.0
2009-09-17 10:00:00,47.53,47.63,47.4,47.47,330900.0,38.927,39.0089,38.8205,38.8779,330900.0
2009-09-17 10:30:00,47.45,47.45,47.1,47.17,434500.0,38.8615,38.8615,38.5748,38.6322,434500.0
2009-09-17 11:00:00,47.16,47.4,47.06,47.4,410900.0,38.624,38.8205,38.5421,38.8205,410900.0
2009-09-17 11:30:00,47.4,47.46,47.28,47.46,132500.0,38.8205,38.8697,38.7223,38.8697,132500.0
2009-09-17 12:00:00,47.45,47.59,47.45,47.5,136000.0,38.8615,38.9761,38.8615,38.9024,136000.0
2009-09-17 12:30:00,47.51,47.58,47.31,47.45,127200.0,38.9106,38.968,38.7468,38.8615,127200.0
2009-09-17 13:00:00,47.47,47.48,47.22,47.28,167400.0,38.8779,38.8861,38.6731,38.7223,167400.0
2009-09-17 13:30:00,47.28,47.44,47.24,47.28,151700.0,38.7223,38.8533,38.6895,38.7223,151700.0
2009-09-17 14:00:00,47.29,47.35,47.26,47.32,216600.0,38.7304,38.7796,38.7059,38.755,216600.0
2009-09-17 14:30:00,47.33,47.52,47.32,47.51,253400.0,38.7632,38.9188,38.755,38.9106,253400.0
2009-09-17 15:00:00,47.5,47.62,47.46,47.57,234300.0,38.9024,39.0007,38.8697,38.9598,234300.0
2009-09-17 15:30:00,47.58,47.68,47.53,47.68,494100.0,38.968,39.0499,38.927,39.0499,494100.0
2009-09-18 09:30:00,47.63,48.0,47.63,47.98,654300.0,39.0089,39.3119,39.0089,39.2956,654300.0
2009-09-18 10:00:00,47.97,48.1,47.91,47.95,485500.0,39.2874,39.3938,39.2382,39.271,485500.0
2009-09-18 10:30:00,47.95,48.02,47.77,47.94,312500.0,39.271,39.3283,39.1236,39.2628,312500.0
2009-09-18 11:00:00,47.94,47.96,47.75,47.92,310300.0,39.2628,39.2792,39.1072,39.2464,310300.0
2009-09-18 11:30:00,47.93,47.93,47.71,47.74,183100.0,39.2546,39.2546,39.0744,39.099,183100.0
2009-09-18 12:00:00,47.74,47.86,47.65,47.84,201700.0,39.099,39.1973,39.0253,39.1809,201700.0
2009-09-18 12:30:00,47.85,47.93,47.71,47.8,209300.0,39.1891,39.2546,39.0744,39.1481,209300.0
2009-09-18 13:00:00,47.8,47.81,47.71,47.74,228000.0,39.1481,39.1563,39.0744,39.099,228000.0
2009-09-18 13:30:00,47.74,47.89,47.7,47.89,303900.0,39.099,39.2218,39.0662,39.2218,303900.0
2009-09-18 14:00:00,47.9,47.9,47.69,47.74,234500.0,39.23,39.23,39.058,39.099,234500.0
2009-09-18 14:30:00,47.73,47.78,47.62,47.65,251900.0,39.0908,39.1318,39.0007,39.0253,251900.0
2009-09-18 15:00:00,47.65,47.77,47.61,47.63,306800.0,39.0253,39.1236,38.9925,39.0089,306800.0
2009-09-18 15:30:00,47.62,47.66,47.26,47.3,1735500.0,39.0007,39.0335,38.7059,38.7386,1735500.0
2009-09-21 09:30:00,47.29,47.8,46.82,47.33,271100.0,38.7304,39.1481,38.3455,38.7632,271100.0
2009-09-21 10:00:00,47.31,47.44,47.09,47.2,282600.0,38.7468,38.8533,38.5666,38.6567,282600.0
2009-09-21 10:30:00,47.2,47.2,47.07,47.08,145400.0,38.6567,38.6567,38.5503,38.5585,145400.0
2009-09-21 11:00:00,47.08,47.32,47.06,47.17,127400.0,38.5585,38.755,38.5421,38.6322,127400.0
2009-09-21 11:30:00,47.16,47.34,47.16,47.24,200800.0,38.624,38.7714,38.624,38.6895,200800.0
2009-09-21 12:00:00,47.24,47.32,47.19,47.29,193200.0,38.6895,38.755,38.6485,38.7304,193200.0
2009-09-21 12:30:00,47.28,47.29,47.22,47.22,105500.0,38.7223,38.7304,38.6731,38.6731,105500.0
2009-09-21 13:00:00,47.23,47.29,47.19,47.25,92000.0,38.6813,38.7304,38.6485,38.6977,92000.0
2009-09-21 13:30:00,47.25,47.28,47.17,47.17,197700.0,38.6977,38.7223,38.6322,38.6322,197700.0
2009-09-21 14:00:00,47.18,47.25,47.05,47.06,139700.0,38.6404,38.6977,38.5339,38.5421,139700.0
2009-09-21 14:30:00,47.07,47.09,47.01,47.02,216200.0,38.5503,38.5666,38.5011,38.5093,216200.0
2009-09-21 15:00:00,47.02,47.22,47.01,47.1,376900.0,38.5093,38.6731,38.5011,38.5748,376900.0
2009-09-21 15:30:00,47.1,47.11,46.98,47.08,565200.0,38.5748,38.583,38.4766,38.5585,565200.0
2009-09-22 09:30:00,47.12,47.22,46.45,46.48,221000.0,38.5912,38.6731,38.0425,38.0671,221000.0
2009-09-22 10:00:00,46.48,46.85,46.43,46.8,148500.0,38.0671,38.3701,38.0261,38.3291,148500.0
2009-09-22 10:30:00,46.81,46.82,46.56,46.67,90400.0,38.3373,38.3455,38.1326,38.2227,90400.0
2009-09-22 11:00:00,46.67,46.73,46.62,46.63,99500.0,38.2227,38.2718,38.1817,38.1899,99500.0
2009-09-22 11:30:00,46.63,46.63,46.45,46.48,153800.0,38.1899,38.1899,38.0425,38.0671,153800.0
2009-09-22 12:00:00,46.5,46.65,46.45,46.64,217100.0,38.0834,38.2063,38.0425,38.1981,217100.0
2009-09-22 12:30:00,46.65,46.75,46.57,46.59,107200.0,38.2063,38.2882,38.1408,38.1571,107200.0
2009-09-22 13:00:00,46.58,46.68,46.52,46.6,146900.0,38.149,38.2309,38.0998,38.1653,146900.0
2009-09-22 13:30:00,46.59,46.62,46.52,46.55,120000.0,38.1571,38.1817,38.0998,38.1244,120000.0
2009-09-22 14:00:00,46.55,46.7,46.54,46.69,214300.0,38.1244,38.2472,38.1162,38.239,214300.0
2009-09-22 14:30:00,46.7,46.74,46.65,46.69,114700.0,38.2472,38.28,38.2063,38.239,114700.0
2009-09-22 15:00:00,46.69,46.69,46.59,46.63,129500.0,38.239,38.239,38.1571,38.1899,129500.0
2009-09-22 15:30:00,46.63,46.66,46.59,46.62,404800.0,38.1899,38.2145,38.1571,38.1817,404800.0
2009-09-23 09:30:00,45.78,45.92,44.69,45.91,634000.0,37.4938,37.6084,36.601,37.6002,634000.0
2009-09-23 10:00:00,45.9,46.14,45.8,46.13,295000.0,37.592,37.7886,37.5101,37.7804,295000.0
2009-09-23 10:30:00,46.13,46.25,45.98,46.23,175400.0,37.7804,37.8787,37.6576,37.8623,175400.0
2009-09-23 11:00:00,46.23,46.48,46.22,46.46,173600.0,37.8623,38.0671,37.8541,38.0507,173600.0
2009-09-23 11:30:00,46.47,46.54,46.39,46.39,247700.0,38.0589,38.1162,37.9933,37.9933,247700.0
2009-09-23 12:00:00,46.39,46.46,46.39,46.44,128300.0,37.9933,38.0507,37.9933,38.0343,128300.0
2009-09-23 12:30:00,46.44,46.49,46.43,46.49,99300.0,38.0343,38.0752,38.0261,38.0752,99300.0
2009-09-23 13:00:00,46.49,46.59,46.49,46.56,158100.0,38.0752,38.1571,38.0752,38.1326,158100.0
2009-09-23 13:30:00,46.56,46.57,46.48,46.51,131600.0,38.1326,38.1408,38.0671,38.0916,131600.0
2009-09-23 14:00:00,46.5,46.64,46.3,46.52,231400.0,38.0834,38.1981,37.9196,38.0998,231400.0
2009-09-23 14:30:00,46.53,46.66,46.45,46.45,257000.0,38.108,38.2145,38.0425,38.0425,257000.0
2009-09-23 15:00:00,46.46,46.62,46.3,46.33,274100.0,38.0507,38.1817,37.9196,37.9442,274100.0
2009-09-23 15:30:00,46.33,46.33,45.89,45.95,789000.0,37.9442,37.9442,37.5838,37.633,789000.0
2009-09-24 09:30:00,45.92,45.95,45.61,45.82,187000.0,37.6084,37.633,37.3545,37.5265,187000.0
2009-09-24 10:00:00,45.81,45.81,45.31,45.4,125400.0,37.5183,37.5183,37.1088,37.1825,125400.0
2009-09-24 10:30:00,45.39,45.39,45.22,45.31,100000.0,37.1743,37.1743,37.0351,37.1088,100000.0
2009-09-24 11:00:00,45.3,45.4,45.21,45.22,126100.0,37.1006,37.1825,37.0269,37.0351,126100.0
2009-09-24 11:30:00,45.22,45.31,45.21,45.31,79700.0,37.0351,37.1088,37.0269,37.1088,79700.0
2009-09-24 12:00:00,45.31,45.38,45.25,45.28,62100.0,37.1088,37.1662,37.0597,37.0843,62100.0
2009-09-24 12:30:00,45.28,45.28,45.15,45.15,68600.0,37.0843,37.0843,36.9778,36.9778,68600.0
2009-09-24 13:00:00,45.15,45.35,45.14,45.32,71000.0,36.9778,37.1416,36.9696,37.117,71000.0
2009-09-24 13:30:00,45.32,45.37,45.21,45.31,82900.0,37.117,37.158,37.0269,37.1088,82900.0
2009-09-24 14:00:00,45.3,45.34,45.2,45.32,100200.0,37.1006,37.1334,37.0187,37.117,100200.0
2009-09-24 14:30:00,45.32,45.45,45.3,45.45,127500.0,37.117,37.2235,37.1006,37.2235,127500.0
2009-09-24 15:00:00,45.45,45.47,45.37,45.38,171600.0,37.2235,37.2399,37.158,37.1662,171600.0
2009-09-24 15:30:00,45.39,45.56,45.35,45.46,498900.0,37.1743,37.3136,37.1416,37.2317,498900.0
2009-09-25 09:30:00,45.32,45.84,45.17,45.38,126800.0,37.117,37.5429,36.9942,37.1662,126800.0
2009-09-25 10:00:00,45.39,45.52,45.28,45.43,82600.0,37.1743,37.2808,37.0843,37.2071,82600.0
2009-09-25 10:30:00,45.43,45.48,45.21,45.25,80400.0,37.2071,37.2481,37.0269,37.0597,80400.0
2009-09-25 11:00:00,45.27,45.57,45.25,45.55,61500.0,37.0761,37.3218,37.0597,37.3054,61500.0
2009-09-25 11:30:00,45.56,45.62,45.39,45.41,97500.0,37.3136,37.3627,37.1743,37.1907,97500.0
2009-09-25 12:00:00,45.39,45.49,45.19,45.21,138500.0,37.1743,37.2562,37.0105,37.0269,138500.0
2009-09-25 12:30:00,45.23,45.29,45.19,45.24,53200.0,37.0433,37.0924,37.0105,37.0515,53200.0
2009-09-25 13:00:00,45.24,45.25,45.15,45.22,134100.0,37.0515,37.0597,36.9778,37.0351,134100.0
2009-09-25 13:30:00,45.22,45.32,45.19,45.3,104000.0,37.0351,37.117,37.0105,37.1006,104000.0
2009-09-25 14:00:00,45.31,45.33,45.18,45.2,119600.0,37.1088,37.1252,37.0024,37.0187,119600.0
2009-09-25 14:30:00,45.2,45.29,45.15,45.28,129600.0,37.0187,37.0924,36.9778,37.0843,129600.0
2009-09-25 15:00:00,45.29,45.29,45.22,45.25,143000.0,37.0924,37.0924,37.0351,37.0597,143000.0
2009-09-25 15:30:00,45.25,45.32,45.16,45.2,349300.0,37.0597,37.117,36.986,37.0187,349300.0
2009-09-28 09:30:00,45.23,45.82,45.01,45.82,168200.0,37.0433,37.5265,36.8631,37.5265,168200.0
2009-09-28 10:00:00,45.82,46.08,45.82,46.0,73400.0,37.5265,37.7395,37.5265,37.6739,73400.0
2009-09-28 10:30:00,45.99,46.06,45.91,46.01,172900.0,37.6657,37.7231,37.6002,37.6821,172900.0
2009-09-28 11:00:00,46.02,46.07,45.95,46.07,78000.0,37.6903,37.7313,37.633,37.7313,78000.0
2009-09-28 11:30:00,46.06,46.13,45.98,46.03,85000.0,37.7231,37.7804,37.6576,37.6985,85000.0
2009-09-28 12:00:00,46.02,46.03,45.98,46.0,77500.0,37.6903,37.6985,37.6576,37.6739,77500.0
2009-09-28 12:30:00,46.0,46.01,45.99,46.0,64100.0,37.6739,37.6821,37.6657,37.6739,64100.0
2009-09-28 13:00:00,46.0,46.07,45.99,46.0,85000.0,37.6739,37.7313,37.6657,37.6739,85000.0
2009-09-28 13:30:00,46.01,46.03,45.95,45.97,76900.0,37.6821,37.6985,37.633,37.6494,76900.0
2009-09-28 14:00:00,45.97,46.12,45.96,46.1,141300.0,37.6494,37.7722,37.6412,37.7558,141300.0
2009-09-28 14:30:00,46.11,46.15,46.05,46.09,146700.0,37.764,37.7968,37.7149,37.7476,146700.0
2009-09-28 15:00:00,46.08,46.1,45.96,46.05,148400.0,37.7395,37.7558,37.6412,37.7149,148400.0
2009-09-28 15:30:00,46.05,46.05,45.89,45.96,380200.0,37.7149,37.7149,37.5838,37.6412,380200.0
2009-09-29 09:30:00,45.93,46.1,45.64,45.85,258900.0,37.6166,37.7558,37.3791,37.5511,258900.0
2009-09-29 10:00:00,45.85,45.85,45.44,45.6,233000.0,37.5511,37.5511,37.2153,37.3463,233000.0
2009-09-29 10:30:00,45.6,45.62,45.54,45.56,111800.0,37.3463,37.3627,37.2972,37.3136,111800.0
2009-09-29 11:00:00,45.56,45.57,45.45,45.49,125800.0,37.3136,37.3218,37.2235,37.2562,125800.0
2009-09-29 11:30:00,45.49,45.57,45.44,45.54,85700.0,37.2562,37.3218,37.2153,37.2972,85700.0
2009-09-29 12:00:00,45.54,45.61,45.44,45.45,142900.0,37.2972,37.3545,37.2153,37.2235,142900.0
2009-09-29 12:30:00,45.45,45.53,45.45,45.51,88800.0,37.2235,37.289,37.2235,37.2726,88800.0
2009-09-29 13:00:00,45.51,45.52,45.44,45.45,75800.0,37.2726,37.2808,37.2153,37.2235,75800.0
2009-09-29 13:30:00,45.44,45.55,45.44,45.55,69900.0,37.2153,37.3054,37.2153,37.3054,69900.0
2009-09-29 14:00:00,45.55,45.6,45.5,45.58,137900.0,37.3054,37.3463,37.2644,37.33,137900.0
2009-09-29 14:30:00,45.57,45.58,45.49,45.57,80300.0,37.3218,37.33,37.2562,37.3218,80300.0
2009-09-29 15:00:00,45.57,45.71,45.52,45.59,207200.0,37.3218,37.4364,37.2808,37.3381,207200.0
2009-09-29 15:30:00,45.59,45.67,45.52,45.59,423400.0,37.3381,37.4037,37.2808,37.3381,423400.0
2009-09-30 09:30:00,45.67,45.85,45.27,45.41,273700.0,37.4037,37.5511,37.0761,37.1907,273700.0
2009-09-30 10:00:00,45.39,45.39,45.03,45.08,164200.0,37.1743,37.1743,36.8795,36.9205,164200.0
2009-09-30 10:30:00,45.07,45.18,45.02,45.15,82200.0,36.9123,37.0024,36.8713,36.9778,82200.0
2009-09-30 11:00:00,45.15,45.17,45.0,45.11,108800.0,36.9778,36.9942,36.8549,36.945,108800.0
2009-09-30 11:30:00,45.1,45.19,45.07,45.15,115400.0,36.9368,37.0105,36.9123,36.9778,115400.0
2009-09-30 12:00:00,45.15,45.23,45.11,45.17,157800.0,36.9778,37.0433,36.945,36.9942,157800.0
2009-09-30 12:30:00,45.18,45.41,45.18,45.35,78900.0,37.0024,37.1907,37.0024,37.1416,78900.0
2009-09-30 13:00:00,45.35,45.64,45.35,45.57,98600.0,37.1416,37.3791,37.1416,37.3218,98600.0
2009-09-30 13:30:00,45.57,45.62,45.44,45.51,87200.0,37.3218,37.3627,37.2153,37.2726,87200.0
2009-09-30 14:00:00,45.51,45.57,45.47,45.53,83400.0,37.2726,37.3218,37.2399,37.289,83400.0
2009-09-30 14:30:00,45.52,45.65,45.38,45.39,172000.0,37.2808,37.3873,37.1662,37.1743,172000.0
2009-09-30 15:00:00,45.38,45.38,45.13,45.25,368700.0,37.1662,37.1662,36.9614,37.0597,368700.0
2009-09-30 15:30:00,45.24,45.48,45.17,45.35,541200.0,37.0515,37.2481,36.9942,37.1416,541200.0
2009-10-01 09:30:00,45.08,45.19,44.81,44.96,134400.0,36.9205,37.0105,36.6993,36.8222,134400.0
2009-10-01 10:00:00,44.98,45.04,44.56,44.57,172100.0,36.8386,36.8877,36.4946,36.5028,172100.0
2009-10-01 10:30:00,44.57,44.73,44.54,44.59,98000.0,36.5028,36.6338,36.4782,36.5191,98000.0
2009-10-01 11:00:00,44.59,44.59,44.39,44.39,164400.0,36.5191,36.5191,36.3553,36.3553,164400.0
2009-10-01 11:30:00,44.39,44.6,44.39,44.6,94400.0,36.3553,36.5273,36.3553,36.5273,94400.0
2009-10-01 12:00:00,44.6,44.6,44.51,44.57,89500.0,36.5273,36.5273,36.4536,36.5028,89500.0
2009-10-01 12:30:00,44.57,44.58,44.46,44.46,48400.0,36.5028,36.511,36.4127,36.4127,48400.0
2009-10-01 13:00:00,44.46,44.46,44.23,44.34,88900.0,36.4127,36.4127,36.2243,36.3144,88900.0
2009-10-01 13:30:00,44.34,44.34,44.21,44.24,136600.0,36.3144,36.3144,36.2079,36.2325,136600.0
2009-10-01 14:00:00,44.24,44.35,44.2,44.33,183100.0,36.2325,36.3226,36.1997,36.3062,183100.0
2009-10-01 14:30:00,44.32,44.52,44.27,44.44,184700.0,36.298,36.4618,36.2571,36.3963,184700.0
2009-10-01 15:00:00,44.44,44.58,44.42,44.5,157200.0,36.3963,36.511,36.3799,36.4454,157200.0
2009-10-01 15:30:00,44.5,44.56,44.24,44.25,348100.0,36.4454,36.4946,36.2325,36.2407,348100.0
2009-10-02 09:30:00,44.04,44.26,43.49,44.1,257100.0,36.0687,36.2489,35.6183,36.1178,257100.0
2009-10-02 10:00:00,44.1,44.19,43.81,43.9,151500.0,36.1178,36.1915,35.8803,35.954,151500.0
2009-10-02 10:30:00,43.9,44.02,43.85,44.0,113000.0,35.954,36.0523,35.9131,36.0359,113000.0
2009-10-02 11:00:00,43.98,44.0,43.85,43.92,70400.0,36.0196,36.0359,35.9131,35.9704,70400.0
2009-10-02 11:30:00,43.91,43.95,43.85,43.93,88900.0,35.9622,35.995,35.9131,35.9786,88900.0
2009-10-02 12:00:00,43.94,44.05,43.9,44.03,64100.0,35.9868,36.0769,35.954,36.0605,64100.0
2009-10-02 12:30:00,44.04,44.19,44.03,44.19,84200.0,36.0687,36.1915,36.0605,36.1915,84200.0
2009-10-02 13:00:00,44.19,44.21,44.06,44.06,68000.0,36.1915,36.2079,36.0851,36.0851,68000.0
2009-10-02 13:30:00,44.06,44.07,43.95,43.99,65900.0,36.0851,36.0933,35.995,36.0277,65900.0
2009-10-02 14:00:00,43.99,44.0,43.92,43.97,50200.0,36.0277,36.0359,35.9704,36.0114,50200.0
2009-10-02 14:30:00,43.98,43.98,43.9,43.93,75500.0,36.0196,36.0196,35.954,35.9786,75500.0
2009-10-02 15:00:00,43.93,43.99,43.92,43.99,77900.0,35.9786,36.0277,35.9704,36.0277,77900.0
2009-10-02 15:30:00,43.99,44.05,43.87,43.91,344200.0,36.0277,36.0769,35.9295,35.9622,344200.0
2009-10-05 09:30:00,43.99,44.14,43.52,44.13,129700.0,36.0277,36.1506,35.6428,36.1424,129700.0
2009-10-05 10:00:00,44.14,44.24,43.95,43.96,122500.0,36.1506,36.2325,35.995,36.0032,122500.0
2009-10-05 10:30:00,43.97,44.12,43.96,44.12,80900.0,36.0114,36.1342,36.0032,36.1342,80900.0
2009-10-05 11:00:00,44.1,44.24,44.03,44.2,57600.0,36.1178,36.2325,36.0605,36.1997,57600.0
2009-10-05 11:30:00,44.2,44.34,44.2,44.33,72600.0,36.1997,36.3144,36.1997,36.3062,72600.0
2009-10-05 12:00:00,44.33,44.36,44.27,44.27,63000.0,36.3062,36.3308,36.2571,36.2571,63000.0
2009-10-05 12:30:00,44.27,44.37,44.27,44.34,66700.0,36.2571,36.339,36.2571,36.3144,66700.0
2009-10-05 13:00:00,44.34,44.37,44.32,44.33,62300.0,36.3144,36.339,36.298,36.3062,62300.0
2009-10-05 13:30:00,44.32,44.35,44.3,44.34,83400.0,36.298,36.3226,36.2816,36.3144,83400.0
2009-10-05 14:00:00,44.33,44.44,44.31,44.43,57300.0,36.3062,36.3963,36.2898,36.3881,57300.0
2009-10-05 14:30:00,44.43,44.57,44.41,44.56,95000.0,36.3881,36.5028,36.3717,36.4946,95000.0
2009-10-05 15:00:00,44.56,44.62,44.53,44.56,151500.0,36.4946,36.5437,36.47,36.4946,151500.0
2009-10-05 15:30:00,44.57,44.6,44.53,44.54,284900.0,36.5028,36.5273,36.47,36.4782,284900.0
2009-10-06 09:30:00,44.14,44.14,42.74,43.78,894900.0,36.1506,36.1506,35.004,35.8558,894900.0
2009-10-06 10:00:00,43.78,44.0,43.66,43.94,522700.0,35.8558,36.0359,35.7575,35.9868,522700.0
2009-10-06 10:30:00,43.94,44.04,43.89,44.0,313300.0,35.9868,36.0687,35.9458,36.0359,313300.0
2009-10-06 11:00:00,44.0,44.37,43.99,44.34,287500.0,36.0359,36.339,36.0277,36.3144,287500.0
2009-10-06 11:30:00,44.34,44.48,44.25,44.45,198700.0,36.3144,36.4291,36.2407,36.4045,198700.0
2009-10-06 12:00:00,44.46,44.62,44.45,44.57,193100.0,36.4127,36.5437,36.4045,36.5028,193100.0
2009-10-06 12:30:00,44.58,44.7,44.53,44.69,141200.0,36.511,36.6092,36.47,36.601,141200.0
2009-10-06 13:00:00,44.7,44.92,44.69,44.69,269100.0,36.6092,36.7894,36.601,36.601,269100.0
2009-10-06 13:30:00,44.68,44.86,44.68,44.84,143800.0,36.5929,36.7403,36.5929,36.7239,143800.0
2009-10-06 14:00:00,44.84,44.86,44.59,44.63,200100.0,36.7239,36.7403,36.5191,36.5519,200100.0
2009-10-06 14:30:00,44.63,44.75,44.61,44.61,116300.0,36.5519,36.6502,36.5355,36.5355,116300.0
2009-10-06 15:00:00,44.62,44.74,44.51,44.71,214600.0,36.5437,36.642,36.4536,36.6174,214600.0
2009-10-06 15:30:00,44.7,44.76,44.52,44.65,445400.0,36.6092,36.6584,36.4618,36.5683,445400.0
2009-10-07 09:30:00,44.18,44.73,44.02,44.51,264900.0,36.1834,36.6338,36.0523,36.4536,264900.0
2009-10-07 10:00:00,44.51,44.63,44.4,44.63,174500.0,36.4536,36.5519,36.3635,36.5519,174500.0
2009-10-07 10:30:00,44.62,44.63,44.46,44.62,102900.0,36.5437,36.5519,36.4127,36.5437,102900.0
2009-10-07 11:00:00,44.62,44.7,44.45,44.49,95600.0,36.5437,36.6092,36.4045,36.4372,95600.0
2009-10-07 11:30:00,44.5,44.53,44.4,44.42,71900.0,36.4454,36.47,36.3635,36.3799,71900.0
2009-10-07 12:00:00,44.4,44.46,44.4,44.43,73900.0,36.3635,36.4127,36.3635,36.3881,73900.0
2009-10-07 12:30:00,44.43,44.47,44.37,44.45,64100.0,36.3881,36.4209,36.339,36.4045,64100.0
2009-10-07 13:00:00,44.46,44.47,44.26,44.29,116300.0,36.4127,36.4209,36.2489,36.2734,116300.0
2009-10-07 13:30:00,44.3,44.33,44.2,44.2,95700.0,36.2816,36.3062,36.1997,36.1997,95700.0
2009-10-07 14:00:00,44.21,44.24,44.16,44.17,90400.0,36.2079,36.2325,36.167,36.1752,90400.0
2009-10-07 14:30:00,44.17,44.26,44.13,44.26,117100.0,36.1752,36.2489,36.1424,36.2489,117100.0
2009-10-07 15:00:00,44.25,44.55,44.25,44.54,221200.0,36.2407,36.4864,36.2407,36.4782,221200.0
2009-10-07 15:30:00,44.54,44.65,44.48,44.6,369000.0,36.4782,36.5683,36.4291,36.5273,369000.0
2009-10-08 09:30:00,44.61,45.2,44.5,44.99,123700.0,36.5355,37.0187,36.4454,36.8467,123700.0
2009-10-08 10:00:00,44.97,45.0,44.79,44.99,93100.0,36.8304,36.8549,36.6829,36.8467,93100.0
2009-10-08 10:30:00,44.99,45.2,44.98,45.07,119200.0,36.8467,37.0187,36.8386,36.9123,119200.0
2009-10-08 11:00:00,45.08,45.11,44.96,45.08,86500.0,36.9205,36.945,36.8222,36.9205,86500.0
2009-10-08 11:30:00,45.09,45.09,44.89,44.91,69300.0,36.9286,36.9286,36.7648,36.7812,69300.0
2009-10-08 12:00:00,44.92,45.1,44.92,44.99,108200.0,36.7894,36.9368,36.7894,36.8467,108200.0
2009-10-08 12:30:00,45.0,45.01,44.92,44.94,98400.0,36.8549,36.8631,36.7894,36.8058,98400.0
2009-10-08 13:00:00,44.95,44.98,44.84,44.85,98400.0,36.814,36.8386,36.7239,36.7321,98400.0
2009-10-08 13:30:00,44.85,44.88,44.78,44.84,119000.0,36.7321,36.7567,36.6748,36.7239,119000.0
2009-10-08 14:00:00,44.84,44.84,44.69,44.75,85200.0,36.7239,36.7239,36.601,36.6502,85200.0
2009-10-08 14:30:00,44.75,44.78,44.68,44.72,121800.0,36.6502,36.6748,36.5929,36.6256,121800.0
2009-10-08 15:00:00,44.73,44.86,44.72,44.83,164800.0,36.6338,36.7403,36.6256,36.7157,164800.0
2009-10-08 15:30:00,44.83,44.83,44.58,44.61,439200.0,36.7157,36.7157,36.511,36.5355,439200.0
2009-10-09 09:30:00,44.72,45.05,44.48,44.62,231900.0,36.6256,36.8959,36.4291,36.5437,231900.0
2009-10-09 10:00:00,44.62,44.82,44.56,44.73,154600.0,36.5437,36.7075,36.4946,36.6338,154600.0
2009-10-09 10:30:00,44.73,44.97,44.64,44.97,149900.0,36.6338,36.8304,36.5601,36.8304,149900.0
2009-10-09 11:00:00,44.97,45.12,44.96,45.08,98600.0,36.8304,36.9532,36.8222,36.9205,98600.0
2009-10-09 11:30:00,45.08,45.28,45.07,45.27,121100.0,36.9205,37.0843,36.9123,37.0761,121100.0
2009-10-09 12:00:00,45.27,45.51,45.27,45.51,224300.0,37.0761,37.2726,37.0761,37.2726,224300.0
2009-10-09 12:30:00,45.51,45.75,45.49,45.56,276400.0,37.2726,37.4692,37.2562,37.3136,276400.0
2009-10-09 13:00:00,45.56,45.62,45.46,45.56,90400.0,37.3136,37.3627,37.2317,37.3136,90400.0
2009-10-09 13:30:00,45.56,45.65,45.56,45.6,74400.0,37.3136,37.3873,37.3136,37.3463,74400.0
2009-10-09 14:00:00,45.6,45.68,45.57,45.6,111000.0,37.3463,37.4119,37.3218,37.3463,111000.0
2009-10-09 14:30:00,45.61,45.67,45.54,45.54,93200.0,37.3545,37.4037,37.2972,37.2972,93200.0
2009-10-09 15:00:00,45.54,45.58,45.52,45.56,260200.0,37.2972,37.33,37.2808,37.3136,260200.0
2009-10-09 15:30:00,45.55,45.56,45.44,45.52,245400.0,37.3054,37.3136,37.2153,37.2808,245400.0
2009-10-12 09:30:00,45.42,45.94,45.42,45.7,145300.0,37.1989,37.6248,37.1989,37.4282,145300.0
2009-10-12 10:00:00,45.7,45.9,45.57,45.57,89000.0,37.4282,37.592,37.3218,37.3218,89000.0
2009-10-12 10:30:00,45.57,45.64,45.45,45.45,104400.0,37.3218,37.3791,37.2235,37.2235,104400.0
2009-10-12 11:00:00,45.45,45.53,45.43,45.44,54700.0,37.2235,37.289,37.2071,37.2153,54700.0
2009-10-12 11:30:00,45.43,45.44,45.34,45.42,53000.0,37.2071,37.2153,37.1334,37.1989,53000.0
2009-10-12 12:00:00,45.42,45.49,45.33,45.33,56700.0,37.1989,37.2562,37.1252,37.1252,56700.0
2009-10-12 12:30:00,45.33,45.49,45.33,45.48,29100.0,37.1252,37.2562,37.1252,37.2481,29100.0
2009-10-12 13:00:00,45.48,45.48,45.36,45.36,46100.0,37.2481,37.2481,37.1498,37.1498,46100.0
2009-10-12 13:30:00,45.36,45.43,45.31,45.37,62700.0,37.1498,37.2071,37.1088,37.158,62700.0
2009-10-12 14:00:00,45.37,45.4,45.17,45.21,91800.0,37.158,37.1825,36.9942,37.0269,91800.0
2009-10-12 14:30:00,45.21,45.25,45.16,45.25,79700.0,37.0269,37.0597,36.986,37.0597,79700.0
2009-10-12 15:00:00,45.24,45.38,45.24,45.36,105500.0,37.0515,37.1662,37.0515,37.1498,105500.0
2009-10-12 15:30:00,45.36,45.41,45.23,45.39,224400.0,37.1498,37.1907,37.0433,37.1743,224400.0
2009-10-13 09:30:00,45.25,45.54,45.25,45.45,166300.0,37.0597,37.2972,37.0597,37.2235,166300.0
2009-10-13 10:00:00,45.43,45.43,45.23,45.31,69700.0,37.2071,37.2071,37.0433,37.1088,69700.0
2009-10-13 10:30:00,45.31,45.31,45.21,45.26,61900.0,37.1088,37.1088,37.0269,37.0679,61900.0
2009-10-13 11:00:00,45.27,45.32,45.17,45.31,41700.0,37.0761,37.117,36.9942,37.1088,41700.0
2009-10-13 11:30:00,45.31,45.47,45.31,45.41,96500.0,37.1088,37.2399,37.1088,37.1907,96500.0
2009-10-13 12:00:00,45.41,45.42,45.31,45.32,49800.0,37.1907,37.1989,37.1088,37.117,49800.0
2009-10-13 12:30:00,45.32,45.36,45.27,45.29,43700.0,37.117,37.1498,37.0761,37.0924,43700.0
2009-10-13 13:00:00,45.3,45.34,45.25,45.28,39100.0,37.1006,37.1334,37.0597,37.0843,39100.0
2009-10-13 13:30:00,45.28,45.38,45.24,45.38,38400.0,37.0843,37.1662,37.0515,37.1662,38400.0
2009-10-13 14:00:00,45.37,45.41,45.24,45.32,62900.0,37.158,37.1907,37.0515,37.117,62900.0
2009-10-13 14:30:00,45.33,45.39,45.31,45.34,40900.0,37.1252,37.1743,37.1088,37.1334,40900.0
2009-10-13 15:00:00,45.34,45.37,45.28,45.31,64600.0,37.1334,37.158,37.0843,37.1088,64600.0
2009-10-13 15:30:00,45.3,45.39,45.25,45.38,138200.0,37.1006,37.1743,37.0597,37.1662,138200.0
2009-10-14 09:30:00,45.52,45.82,45.46,45.69,101400.0,37.2808,37.5265,37.2317,37.42,101400.0
2009-10-14 10:00:00,45.68,45.71,45.55,45.63,114100.0,37.4119,37.4364,37.3054,37.3709,114100.0
2009-10-14 10:30:00,45.64,45.65,45.58,45.62,36900.0,37.3791,37.3873,37.33,37.3627,36900.0
2009-10-14 11:00:00,45.62,45.7,45.6,45.69,47900.0,37.3627,37.4282,37.3463,37.42,47900.0
2009-10-14 11:30:00,45.69,45.84,45.69,45.84,70600.0,37.42,37.5429,37.42,37.5429,70600.0
2009-10-14 12:00:00,45.85,45.86,45.73,45.78,68000.0,37.5511,37.5593,37.4528,37.4938,68000.0
2009-10-14 12:30:00,45.78,45.82,45.77,45.81,48800.0,37.4938,37.5265,37.4856,37.5183,48800.0
2009-10-14 13:00:00,45.82,45.89,45.79,45.79,67100.0,37.5265,37.5838,37.5019,37.5019,67100.0
2009-10-14 13:30:00,45.79,45.89,45.78,45.89,46000.0,37.5019,37.5838,37.4938,37.5838,46000.0
2009-10-14 14:00:00,45.89,45.95,45.82,45.93,116400.0,37.5838,37.633,37.5265,37.6166,116400.0
2009-10-14 14:30:00,45.93,46.01,45.86,45.86,93600.0,37.6166,37.6821,37.5593,37.5593,93600.0
2009-10-14 15:00:00,45.87,45.94,45.84,45.88,239000.0,37.5675,37.6248,37.5429,37.5757,239000.0
2009-10-14 15:30:00,45.89,45.96,45.86,45.95,308500.0,37.5838,37.6412,37.5593,37.633,308500.0
2009-10-15 09:30:00,45.75,46.12,45.74,45.81,136800.0,37.4692,37.7722,37.461,37.5183,136800.0
2009-10-15 10:00:00,45.81,45.82,45.6,45.76,130800.0,37.5183,37.5265,37.3463,37.4774,130800.0
2009-10-15 10:30:00,45.74,46.0,45.7,45.99,129700.0,37.461,37.6739,37.4282,37.6657,129700.0
2009-10-15 11:00:00,45.99,46.0,45.79,45.8,65100.0,37.6657,37.6739,37.5019,37.5101,65100.0
2009-10-15 11:30:00,45.8,45.86,45.7,45.86,96900.0,37.5101,37.5593,37.4282,37.5593,96900.0
2009-10-15 12:00:00,45.86,45.96,45.85,45.92,74700.0,37.5593,37.6412,37.5511,37.6084,74700.0
2009-10-15 12:30:00,45.92,45.92,45.85,45.9,60700.0,37.6084,37.6084,37.5511,37.592,60700.0
2009-10-15 13:00:00,45.91,45.91,45.81,45.81,31200.0,37.6002,37.6002,37.5183,37.5183,31200.0
2009-10-15 13:30:00,45.81,45.95,45.81,45.95,76700.0,37.5183,37.633,37.5183,37.633,76700.0
2009-10-15 14:00:00,45.95,46.0,45.9,45.98,88200.0,37.633,37.6739,37.592,37.6576,88200.0
2009-10-15 14:30:00,45.97,46.1,45.96,46.08,65100.0,37.6494,37.7558,37.6412,37.7395,65100.0
2009-10-15 15:00:00,46.08,46.1,46.03,46.04,137600.0,37.7395,37.7558,37.6985,37.7067,137600.0
2009-10-15 15:30:00,46.03,46.15,45.95,46.13,314500.0,37.6985,37.7968,37.633,37.7804,314500.0
2009-10-16 09:30:00,45.66,45.91,45.28,45.57,333600.0,37.3955,37.6002,37.0843,37.3218,333600.0
2009-10-16 10:00:00,45.58,45.68,45.43,45.44,118700.0,37.33,37.4119,37.2071,37.2153,118700.0
2009-10-16 10:30:00,45.43,45.44,45.23,45.25,179400.0,37.2071,37.2153,37.0433,37.0597,179400.0
2009-10-16 11:00:00,45.25,45.46,45.23,45.44,159500.0,37.0597,37.2317,37.0433,37.2153,159500.0
2009-10-16 11:30:00,45.45,45.51,45.33,45.5,101200.0,37.2235,37.2726,37.1252,37.2644,101200.0
2009-10-16 12:00:00,45.49,45.49,45.38,45.41,66700.0,37.2562,37.2562,37.1662,37.1907,66700.0
2009-10-16 12:30:00,45.42,45.47,45.38,45.46,48200.0,37.1989,37.2399,37.1662,37.2317,48200.0
2009-10-16 13:00:00,45.46,45.6,45.39,45.6,58600.0,37.2317,37.3463,37.1743,37.3463,58600.0
2009-10-16 13:30:00,45.61,45.72,45.54,45.62,109900.0,37.3545,37.4446,37.2972,37.3627,109900.0
2009-10-16 14:00:00,45.63,45.7,45.57,45.58,79100.0,37.3709,37.4282,37.3218,37.33,79100.0
2009-10-16 14:30:00,45.58,45.58,45.4,45.42,77600.0,37.33,37.33,37.1825,37.1989,77600.0
2009-10-16 15:00:00,45.42,45.46,45.3,45.31,197600.0,37.1989,37.2317,37.1006,37.1088,197600.0
2009-10-16 15:30:00,45.31,45.49,45.23,45.39,490300.0,37.1088,37.2562,37.0433,37.1743,490300.0
2009-10-19 09:30:00,45.51,45.54,45.22,45.51,109400.0,37.2726,37.2972,37.0351,37.2726,109400.0
2009-10-19 10:00:00,45.51,45.85,45.45,45.76,109300.0,37.2726,37.5511,37.2235,37.4774,109300.0
2009-10-19 10:30:00,45.77,45.91,45.75,45.84,78700.0,37.4856,37.6002,37.4692,37.5429,78700.0
2009-10-19 11:00:00,45.84,46.02,45.76,46.01,93900.0,37.5429,37.6903,37.4774,37.6821,93900.0
2009-10-19 11:30:00,46.01,46.2,45.97,46.16,71600.0,37.6821,37.8377,37.6494,37.805,71600.0
2009-10-19 12:00:00,46.16,46.21,46.12,46.12,71300.0,37.805,37.8459,37.7722,37.7722,71300.0
2009-10-19 12:30:00,46.12,46.25,46.07,46.09,67200.0,37.7722,37.8787,37.7313,37.7476,67200.0
2009-10-19 13:00:00,46.08,46.1,45.97,46.05,91400.0,37.7395,37.7558,37.6494,37.7149,91400.0
2009-10-19 13:30:00,46.05,46.21,46.05,46.2,94100.0,37.7149,37.8459,37.7149,37.8377,94100.0
2009-10-19 14:00:00,46.2,46.27,46.12,46.16,97500.0,37.8377,37.8951,37.7722,37.805,97500.0
2009-10-19 14:30:00,46.17,46.17,45.96,46.08,116800.0,37.8132,37.8132,37.6412,37.7395,116800.0
2009-10-19 15:00:00,46.08,46.11,46.0,46.11,94900.0,37.7395,37.764,37.6739,37.764,94900.0
2009-10-19 15:30:00,46.11,46.16,46.05,46.09,304900.0,37.764,37.805,37.7149,37.7476,304900.0
2009-10-20 09:30:00,46.08,46.08,45.22,45.27,203900.0,37.7395,37.7395,37.0351,37.0761,203900.0
2009-10-20 10:00:00,45.27,45.38,45.08,45.32,236000.0,37.0761,37.1662,36.9205,37.117,236000.0
2009-10-20 10:30:00,45.32,45.41,45.2,45.21,137600.0,37.117,37.1907,37.0187,37.0269,137600.0
2009-10-20 11:00:00,45.22,45.24,45.09,45.09,118100.0,37.0351,37.0515,36.9286,36.9286,118100.0
2009-10-20 11:30:00,45.1,45.11,44.73,44.89,259800.0,36.9368,36.945,36.6338,36.7648,259800.0
2009-10-20 12:00:00,44.86,44.93,44.78,44.86,159500.0,36.7403,36.7976,36.6748,36.7403,159500.0
2009-10-20 12:30:00,44.86,45.02,44.78,44.97,174800.0,36.7403,36.8713,36.6748,36.8304,174800.0
2009-10-20 13:00:00,44.97,45.34,44.97,45.32,351000.0,36.8304,37.1334,36.8304,37.117,351000.0
2009-10-20 13:30:00,45.31,45.41,45.15,45.16,209600.0,37.1088,37.1907,36.9778,36.986,209600.0
2009-10-20 14:00:00,45.15,45.58,45.15,45.56,203400.0,36.9778,37.33,36.9778,37.3136,203400.0
2009-10-20 14:30:00,45.55,45.65,45.45,45.5,209800.0,37.3054,37.3873,37.2235,37.2644,209800.0
2009-10-20 15:00:00,45.5,45.54,45.39,45.47,233000.0,37.2644,37.2972,37.1743,37.2399,233000.0
2009-10-20 15:30:00,45.47,45.59,45.25,45.3,605500.0,37.2399,37.3381,37.0597,37.1006,605500.0
2009-10-21 09:30:00,47.01,48.68,46.9,48.57,1817700.0,38.5011,39.8689,38.411,39.7788,1817700.0
2009-10-21 10:00:00,48.57,49.5,48.41,48.99,2061400.0,39.7788,40.5404,39.6477,40.1227,2061400.0
2009-10-21 10:30:00,48.99,49.0,48.73,48.83,914500.0,40.1227,40.1309,39.9098,39.9917,914500.0
2009-10-21 11:00:00,48.83,48.83,48.4,48.45,641700.0,39.9917,39.9917,39.6395,39.6805,641700.0
2009-10-21 11:30:00,48.45,48.89,48.43,48.8,355400.0,39.6805,40.0408,39.6641,39.9671,355400.0
2009-10-21 12:00:00,48.8,48.83,48.41,48.56,189400.0,39.9671,39.9917,39.6477,39.7706,189400.0
2009-10-21 12:30:00,48.57,48.7,48.53,48.66,116000.0,39.7788,39.8852,39.746,39.8525,116000.0
2009-10-21 13:00:00,48.65,48.76,48.54,48.66,332100.0,39.8443,39.9344,39.7542,39.8525,332100.0
2009-10-21 13:30:00,48.65,48.84,48.65,48.72,181700.0,39.8443,39.9999,39.8443,39.9016,181700.0
2009-10-21 14:00:00,48.72,48.72,48.57,48.6,197500.0,39.9016,39.9016,39.7788,39.8033,197500.0
2009-10-21 14:30:00,48.6,48.63,48.46,48.5,192800.0,39.8033,39.8279,39.6887,39.7214,192800.0
2009-10-21 15:00:00,48.5,48.55,48.0,48.09,347700.0,39.7214,39.7624,39.3119,39.3856,347700.0
2009-10-21 15:30:00,48.08,48.22,47.92,47.94,810100.0,39.3775,39.4921,39.2464,39.2628,810100.0
2009-10-22 09:30:00,48.25,48.28,47.71,48.08,253800.0,39.5167,39.5413,39.0744,39.3775,253800.0
2009-10-22 10:00:00,48.08,48.24,48.06,48.2,261000.0,39.3775,39.5085,39.3611,39.4757,261000.0
2009-10-22 10:30:00,48.2,48.5,48.2,48.41,278600.0,39.4757,39.7214,39.4757,39.6477,278600.0
2009-10-22 11:00:00,48.42,48.98,48.42,48.76,315200.0,39.6559,40.1146,39.6559,39.9344,315200.0
2009-10-22 11:30:00,48.75,48.81,48.65,48.68,119600.0,39.9262,39.9753,39.8443,39.8689,119600.0
2009-10-22 12:00:00,48.68,48.85,48.63,48.75,173700.0,39.8689,40.0081,39.8279,39.9262,173700.0
2009-10-22 12:30:00,48.76,48.84,48.68,48.71,72600.0,39.9344,39.9999,39.8689,39.8934,72600.0
2009-10-22 13:00:00,48.71,48.81,48.65,48.66,88800.0,39.8934,39.9753,39.8443,39.8525,88800.0
2009-10-22 13:30:00,48.65,48.69,48.57,48.6,79500.0,39.8443,39.877,39.7788,39.8033,79500.0
2009-10-22 14:00:00,48.61,48.81,48.6,48.79,137800.0,39.8115,39.9753,39.8033,39.9589,137800.0
2009-10-22 14:30:00,48.79,49.2,48.77,49.19,450500.0,39.9589,40.2947,39.9426,40.2865,450500.0
2009-10-22 15:00:00,49.19,49.2,49.05,49.1,239100.0,40.2865,40.2947,40.1719,40.2128,239100.0
2009-10-22 15:30:00,49.1,49.15,48.86,48.95,424000.0,40.2128,40.2538,40.0163,40.09,424000.0
2009-10-23 09:30:00,49.05,49.13,48.37,48.53,193600.0,40.1719,40.2374,39.615,39.746,193600.0
2009-10-23 10:00:00,48.54,48.6,48.3,48.39,259900.0,39.7542,39.8033,39.5576,39.6313,259900.0
2009-10-23 10:30:00,48.4,48.45,48.13,48.24,150000.0,39.6395,39.6805,39.4184,39.5085,150000.0
2009-10-23 11:00:00,48.22,48.45,48.19,48.29,135800.0,39.4921,39.6805,39.4675,39.5494,135800.0
2009-10-23 11:30:00,48.29,48.29,48.22,48.26,52700.0,39.5494,39.5494,39.4921,39.5249,52700.0
2009-10-23 12:00:00,48.26,48.27,48.2,48.2,43900.0,39.5249,39.5331,39.4757,39.4757,43900.0
2009-10-23 12:30:00,48.2,48.26,48.12,48.19,35800.0,39.4757,39.5249,39.4102,39.4675,35800.0
2009-10-23 13:00:00,48.18,48.27,48.09,48.12,79900.0,39.4594,39.5331,39.3856,39.4102,79900.0
2009-10-23 13:30:00,48.13,48.17,47.93,48.06,174200.0,39.4184,39.4512,39.2546,39.3611,174200.0
2009-10-23 14:00:00,48.05,48.07,47.92,47.99,186100.0,39.3529,39.3693,39.2464,39.3037,186100.0
2009-10-23 14:30:00,48.0,48.0,47.87,47.95,132800.0,39.3119,39.3119,39.2055,39.271,132800.0
2009-10-23 15:00:00,47.95,48.15,47.9,47.99,237300.0,39.271,39.4348,39.23,39.3037,237300.0
2009-10-23 15:30:00,47.99,48.14,47.86,48.03,389000.0,39.3037,39.4266,39.1973,39.3365,389000.0
2009-10-26 09:30:00,48.14,48.66,47.83,48.6,253500.0,39.4266,39.8525,39.1727,39.8033,253500.0
2009-10-26 10:00:00,48.6,48.95,48.58,48.95,143000.0,39.8033,40.09,39.787,40.09,143000.0
2009-10-26 10:30:00,48.95,49.05,48.9,49.0,119700.0,40.09,40.1719,40.049,40.1309,119700.0
2009-10-26 11:00:00,48.98,49.04,48.59,48.59,138000.0,40.1146,40.1637,39.7951,39.7951,138000.0
2009-10-26 11:30:00,48.58,48.58,47.93,47.99,271800.0,39.787,39.787,39.2546,39.3037,271800.0
2009-10-26 12:00:00,47.99,48.12,47.83,48.02,154500.0,39.3037,39.4102,39.1727,39.3283,154500.0
2009-10-26 12:30:00,48.02,48.15,47.91,48.1,124700.0,39.3283,39.4348,39.2382,39.3938,124700.0
2009-10-26 13:00:00,48.1,48.13,47.96,47.96,45100.0,39.3938,39.4184,39.2792,39.2792,45100.0
2009-10-26 13:30:00,47.96,48.11,47.93,47.95,75700.0,39.2792,39.402,39.2546,39.271,75700.0
2009-10-26 14:00:00,47.95,48.01,47.77,47.8,121900.0,39.271,39.3201,39.1236,39.1481,121900.0
2009-10-26 14:30:00,47.81,47.93,47.62,47.83,142900.0,39.1563,39.2546,39.0007,39.1727,142900.0
2009-10-26 15:00:00,47.82,47.92,47.74,47.86,71800.0,39.1645,39.2464,39.099,39.1973,71800.0
2009-10-26 15:30:00,47.85,48.06,47.82,47.9,191700.0,39.1891,39.3611,39.1645,39.23,191700.0
2009-10-27 09:30:00,47.87,48.09,47.7,47.76,139100.0,39.2055,39.3856,39.0662,39.1154,139100.0
2009-10-27 10:00:00,47.76,48.03,47.41,47.98,180400.0,39.1154,39.3365,38.8287,39.2956,180400.0
2009-10-27 10:30:00,47.97,48.19,47.86,47.89,97700.0,39.2874,39.4675,39.1973,39.2218,97700.0
2009-10-27 11:00:00,47.89,47.99,47.72,47.97,66400.0,39.2218,39.3037,39.0826,39.2874,66400.0
2009-10-27 11:30:00,47.98,48.13,47.89,48.11,89400.0,39.2956,39.4184,39.2218,39.402,89400.0
2009-10-27 12:00:00,48.11,48.28,48.11,48.16,80900.0,39.402,39.5413,39.402,39.443,80900.0
2009-10-27 12:30:00,48.14,48.23,48.09,48.14,112900.0,39.4266,39.5003,39.3856,39.4266,112900.0
2009-10-27 13:00:00,48.13,48.21,48.02,48.2,163200.0,39.4184,39.4839,39.3283,39.4757,163200.0
2009-10-27 13:30:00,48.2,48.26,48.1,48.25,98100.0,39.4757,39.5249,39.3938,39.5167,98100.0
2009-10-27 14:00:00,48.24,48.33,48.13,48.29,75100.0,39.5085,39.5822,39.4184,39.5494,75100.0
2009-10-27 14:30:00,48.27,48.38,48.2,48.3,113100.0,39.5331,39.6232,39.4757,39.5576,113100.0
2009-10-27 15:00:00,48.28,48.31,48.09,48.16,119100.0,39.5413,39.5658,39.3856,39.443,119100.0
2009-10-27 15:30:00,48.14,48.2,47.98,48.03,311400.0,39.4266,39.4757,39.2956,39.3365,311400.0
2009-10-28 09:30:00,47.89,48.19,47.46,47.61,148500.0,39.2218,39.4675,38.8697,38.9925,148500.0
2009-10-28 10:00:00,47.58,47.73,47.34,47.58,154500.0,38.968,39.0908,38.7714,38.968,154500.0
2009-10-28 10:30:00,47.57,47.95,47.49,47.91,201400.0,38.9598,39.271,38.8942,39.2382,201400.0
2009-10-28 11:00:00,47.9,47.9,47.67,47.75,80500.0,39.23,39.23,39.0417,39.1072,80500.0
2009-10-28 11:30:00,47.73,47.75,47.47,47.53,63900.0,39.0908,39.1072,38.8779,38.927,63900.0
2009-10-28 12:00:00,47.54,47.57,47.3,47.41,91800.0,38.9352,38.9598,38.7386,38.8287,91800.0
2009-10-28 12:30:00,47.4,47.51,47.27,47.38,92800.0,38.8205,38.9106,38.7141,38.8042,92800.0
2009-10-28 13:00:00,47.38,47.73,47.34,47.64,146400.0,38.8042,39.0908,38.7714,39.0171,146400.0
2009-10-28 13:30:00,47.65,47.78,47.65,47.7,197300.0,39.0253,39.1318,39.0253,39.0662,197300.0
2009-10-28 14:00:00,47.68,47.73,47.52,47.64,162200.0,39.0499,39.0908,38.9188,39.0171,162200.0
2009-10-28 14:30:00,47.64,47.72,47.52,47.64,203700.0,39.0171,39.0826,38.9188,39.0171,203700.0
2009-10-28 15:00:00,47.64,47.74,47.49,47.57,158000.0,39.0171,39.099,38.8942,38.9598,158000.0
2009-10-28 15:30:00,47.57,47.61,45.36,45.94,3700400.0,38.9598,38.9925,37.1498,37.6248,3700400.0
2009-10-29 09:30:00,46.5,47.64,46.42,47.6,1060800.0,38.0834,39.0171,38.0179,38.9843,1060800.0
2009-10-29 10:00:00,47.61,47.76,47.06,47.14,538600.0,38.9925,39.1154,38.5421,38.6076,538600.0
2009-10-29 10:30:00,47.17,47.18,46.97,47.1,246900.0,38.6322,38.6404,38.4684,38.5748,246900.0
2009-10-29 11:00:00,47.09,47.26,46.99,47.21,210000.0,38.5666,38.7059,38.4847,38.6649,210000.0
2009-10-29 11:30:00,47.21,47.23,47.08,47.11,182800.0,38.6649,38.6813,38.5585,38.583,182800.0
2009-10-29 12:00:00,47.12,47.19,47.09,47.12,279000.0,38.5912,38.6485,38.5666,38.5912,279000.0
2009-10-29 12:30:00,47.12,47.26,47.09,47.12,164300.0,38.5912,38.7059,38.5666,38.5912,164300.0
2009-10-29 13:00:00,47.11,47.22,47.09,47.16,159400.0,38.583,38.6731,38.5666,38.624,159400.0
2009-10-29 13:30:00,47.16,47.18,47.08,47.11,156300.0,38.624,38.6404,38.5585,38.583,156300.0
2009-10-29 14:00:00,47.11,47.13,47.01,47.09,177300.0,38.583,38.5994,38.5011,38.5666,177300.0
2009-10-29 14:30:00,47.1,47.14,47.05,47.09,272800.0,38.5748,38.6076,38.5339,38.5666,272800.0
2009-10-29 15:00:00,47.1,47.29,47.08,47.1,238500.0,38.5748,38.7304,38.5585,38.5748,238500.0
2009-10-29 15:30:00,47.09,47.23,47.04,47.19,464000.0,38.5666,38.6813,38.5257,38.6485,464000.0
2009-10-30 09:30:00,47.19,47.24,46.87,46.95,261400.0,38.6485,38.6895,38.3865,38.452,261400.0
2009-10-30 10:00:00,46.95,47.07,46.85,46.87,218000.0,38.452,38.5503,38.3701,38.3865,218000.0
2009-10-30 10:30:00,46.87,47.03,46.85,46.99,147100.0,38.3865,38.5175,38.3701,38.4847,147100.0
2009-10-30 11:00:00,47.01,47.02,46.86,46.88,102900.0,38.5011,38.5093,38.3783,38.3947,102900.0
2009-10-30 11:30:00,46.89,46.97,46.55,46.75,144100.0,38.4028,38.4684,38.1244,38.2882,144100.0
2009-10-30 12:00:00,46.76,46.77,46.16,46.18,173200.0,38.2964,38.3046,37.805,37.8214,173200.0
2009-10-30 12:30:00,46.18,46.4,46.01,46.13,177200.0,37.8214,38.0015,37.6821,37.7804,177200.0
2009-10-30 13:00:00,46.13,46.22,46.05,46.07,189700.0,37.7804,37.8541,37.7149,37.7313,189700.0
2009-10-30 13:30:00,46.07,46.28,45.94,46.2,182400.0,37.7313,37.9033,37.6248,37.8377,182400.0
2009-10-30 14:00:00,46.2,46.32,46.04,46.06,185300.0,37.8377,37.936,37.7067,37.7231,185300.0
2009-10-30 14:30:00,46.06,46.09,45.94,45.94,268100.0,37.7231,37.7476,37.6248,37.6248,268100.0
2009-10-30 15:00:00,45.94,46.23,45.81,46.21,442000.0,37.6248,37.8623,37.5183,37.8459,442000.0
2009-10-30 15:30:00,46.21,46.28,46.0,46.01,546000.0,37.8459,37.9033,37.6739,37.6821,546000.0
2009-11-02 09:30:00,46.36,46.72,46.16,46.38,195100.0,37.9688,38.2636,37.805,37.9852,195100.0
2009-11-02 10:00:00,46.37,47.01,46.33,46.84,239100.0,37.977,38.5011,37.9442,38.3619,239100.0
2009-11-02 10:30:00,46.86,46.92,46.63,46.66,74500.0,38.3783,38.4274,38.1899,38.2145,74500.0
2009-11-02 11:00:00,46.66,46.79,46.57,46.75,137600.0,38.2145,38.3209,38.1408,38.2882,137600.0
2009-11-02 11:30:00,46.75,46.85,46.62,46.75,85300.0,38.2882,38.3701,38.1817,38.2882,85300.0
2009-11-02 12:00:00,46.75,46.85,46.63,46.8,76000.0,38.2882,38.3701,38.1899,38.3291,76000.0
2009-11-02 12:30:00,46.79,46.87,46.53,46.58,147700.0,38.3209,38.3865,38.108,38.149,147700.0
2009-11-02 13:00:00,46.57,46.69,46.51,46.6,104800.0,38.1408,38.239,38.0916,38.1653,104800.0
2009-11-02 13:30:00,46.58,46.61,46.47,46.51,99200.0,38.149,38.1735,38.0589,38.0916,99200.0
2009-11-02 14:00:00,46.51,46.69,46.36,46.66,124000.0,38.0916,38.239,37.9688,38.2145,124000.0
2009-11-02 14:30:00,46.66,46.72,46.54,46.66,136300.0,38.2145,38.2636,38.1162,38.2145,136300.0
2009-11-02 15:00:00,46.66,46.74,46.6,46.73,218600.0,38.2145,38.28,38.1653,38.2718,218600.0
2009-11-02 15:30:00,46.73,46.99,46.7,46.95,590300.0,38.2718,38.4847,38.2472,38.452,590300.0
2009-11-03 09:30:00,46.73,47.01,46.53,46.65,98500.0,38.2718,38.5011,38.108,38.2063,98500.0
2009-11-03 10:00:00,46.65,46.85,46.48,46.5,149000.0,38.2063,38.3701,38.0671,38.0834,149000.0
2009-11-03 10:30:00,46.5,46.7,46.44,46.65,97200.0,38.0834,38.2472,38.0343,38.2063,97200.0
2009-11-03 11:00:00,46.69,46.72,46.32,46.43,102300.0,38.239,38.2636,37.936,38.0261,102300.0
2009-11-03 11:30:00,46.41,46.44,46.26,46.33,88400.0,38.0097,38.0343,37.8869,37.9442,88400.0
2009-11-03 12:00:00,46.33,46.45,46.33,46.38,67300.0,37.9442,38.0425,37.9442,37.9852,67300.0
2009-11-03 12:30:00,46.38,46.56,46.38,46.5,54100.0,37.9852,38.1326,37.9852,38.0834,54100.0
2009-11-03 13:00:00,46.5,46.57,46.42,46.45,54100.0,38.0834,38.1408,38.0179,38.0425,54100.0
2009-11-03 13:30:00,46.45,46.51,46.4,46.43,68300.0,38.0425,38.0916,38.0015,38.0261,68300.0
2009-11-03 14:00:00,46.44,46.59,46.42,46.5,125600.0,38.0343,38.1571,38.0179,38.0834,125600.0
2009-11-03 14:30:00,46.53,46.61,46.38,46.4,66000.0,38.108,38.1735,37.9852,38.0015,66000.0
2009-11-03 15:00:00,46.41,46.52,46.4,46.51,112600.0,38.0097,38.0998,38.0015,38.0916,112600.0
2009-11-03 15:30:00,46.51,46.58,46.42,46.55,350400.0,38.0916,38.149,38.0179,38.1244,350400.0
2009-11-04 09:30:00,46.99,47.0,46.56,46.82,132100.0,38.4847,38.4929,38.1326,38.3455,132100.0
2009-11-04 10:00:00,46.8,47.16,46.74,47.04,113600.0,38.3291,38.624,38.28,38.5257,113600.0
2009-11-04 10:30:00,47.04,47.06,46.94,46.96,55600.0,38.5257,38.5421,38.4438,38.4602,55600.0
2009-11-04 11:00:00,46.96,47.04,46.87,47.01,65400.0,38.4602,38.5257,38.3865,38.5011,65400.0
2009-11-04 11:30:00,47.0,47.01,46.93,46.99,49600.0,38.4929,38.5011,38.4356,38.4847,49600.0
2009-11-04 12:00:00,46.99,47.03,46.89,46.9,60000.0,38.4847,38.5175,38.4028,38.411,60000.0
2009-11-04 12:30:00,46.87,47.0,46.87,46.96,46000.0,38.3865,38.4929,38.3865,38.4602,46000.0
2009-11-04 13:00:00,46.95,47.02,46.9,46.94,50000.0,38.452,38.5093,38.411,38.4438,50000.0
2009-11-04 13:30:00,46.94,47.01,46.93,46.99,38400.0,38.4438,38.5011,38.4356,38.4847,38400.0
2009-11-04 14:00:00,46.97,47.17,46.75,46.77,103000.0,38.4684,38.6322,38.2882,38.3046,103000.0
2009-11-04 14:30:00,46.76,47.16,46.74,47.09,128100.0,38.2964,38.624,38.28,38.5666,128100.0
2009-11-04 15:00:00,47.09,47.11,46.95,47.05,110200.0,38.5666,38.583,38.452,38.5339,110200.0
2009-11-04 15:30:00,47.06,47.1,46.6,46.71,381000.0,38.5421,38.5748,38.1653,38.2554,381000.0
2009-11-05 09:30:00,46.93,47.69,46.9,47.56,101900.0,38.4356,39.058,38.411,38.9516,101900.0
2009-11-05 10:00:00,47.57,47.69,47.38,47.45,104100.0,38.9598,39.058,38.8042,38.8615,104100.0
2009-11-05 10:30:00,47.46,47.64,47.46,47.56,65700.0,38.8697,39.0171,38.8697,38.9516,65700.0
2009-11-05 11:00:00,47.58,47.76,47.54,47.74,58000.0,38.968,39.1154,38.9352,39.099,58000.0
2009-11-05 11:30:00,47.73,47.73,47.52,47.57,46800.0,39.0908,39.0908,38.9188,38.9598,46800.0
2009-11-05 12:00:00,47.57,47.68,47.5,47.65,42900.0,38.9598,39.0499,38.9024,39.0253,42900.0
2009-11-05 12:30:00,47.64,47.76,47.62,47.7,58500.0,39.0171,39.1154,39.0007,39.0662,58500.0
2009-11-05 13:00:00,47.69,47.72,47.55,47.63,47800.0,39.058,39.0826,38.9434,39.0089,47800.0
2009-11-05 13:30:00,47.63,47.77,47.6,47.6,53000.0,39.0089,39.1236,38.9843,38.9843,53000.0
2009-11-05 14:00:00,47.59,47.69,47.59,47.69,49600.0,38.9761,39.058,38.9761,39.058,49600.0
2009-11-05 14:30:00,47.68,47.87,47.66,47.76,76800.0,39.0499,39.2055,39.0335,39.1154,76800.0
2009-11-05 15:00:00,47.76,47.81,47.63,47.78,88100.0,39.1154,39.1563,39.0089,39.1318,88100.0
2009-11-05 15:30:00,47.77,47.77,47.62,47.74,191600.0,39.1236,39.1236,39.0007,39.099,191600.0
2009-11-06 09:30:00,47.57,47.87,47.23,47.76,163000.0,38.9598,39.2055,38.6813,39.1154,163000.0
2009-11-06 10:00:00,47.77,47.84,47.45,47.48,94700.0,39.1236,39.1809,38.8615,38.8861,94700.0
2009-11-06 10:30:00,47.47,47.51,47.14,47.41,92200.0,38.8779,38.9106,38.6076,38.8287,92200.0
2009-11-06 11:00:00,47.38,47.45,47.22,47.25,41500.0,38.8042,38.8615,38.6731,38.6977,41500.0
2009-11-06 11:30:00,47.24,47.36,47.17,47.36,42800.0,38.6895,38.7878,38.6322,38.7878,42800.0
2009-11-06 12:00:00,47.36,47.57,47.34,47.53,97600.0,38.7878,38.9598,38.7714,38.927,97600.0
2009-11-06 12:30:00,47.53,47.53,47.42,47.42,64100.0,38.927,38.927,38.8369,38.8369,64100.0
2009-11-06 13:00:00,47.42,47.5,47.4,47.43,43500.0,38.8369,38.9024,38.8205,38.8451,43500.0
2009-11-06 13:30:00,47.45,47.55,47.39,47.46,38200.0,38.8615,38.9434,38.8123,38.8697,38200.0
2009-11-06 14:00:00,47.47,47.47,47.34,47.41,66900.0,38.8779,38.8779,38.7714,38.8287,66900.0
2009-11-06 14:30:00,47.4,47.42,47.23,47.24,51900.0,38.8205,38.8369,38.6813,38.6895,51900.0
2009-11-06 15:00:00,47.24,47.43,47.19,47.43,84400.0,38.6895,38.8451,38.6485,38.8451,84400.0
2009-11-06 15:30:00,47.43,47.49,47.34,47.46,185200.0,38.8451,38.8942,38.7714,38.8697,185200.0
2009-11-09 09:30:00,47.71,47.82,47.27,47.77,87300.0,39.0744,39.1645,38.7141,39.1236,87300.0
2009-11-09 10:00:00,47.78,47.84,47.64,47.77,77500.0,39.1318,39.1809,39.0171,39.1236,77500.0
2009-11-09 10:30:00,47.77,48.02,47.77,47.91,64900.0,39.1236,39.3283,39.1236,39.2382,64900.0
2009-11-09 11:00:00,47.93,48.09,47.85,48.0,94500.0,39.2546,39.3856,39.1891,39.3119,94500.0
2009-11-09 11:30:00,47.99,48.08,47.98,48.02,56300.0,39.3037,39.3775,39.2956,39.3283,56300.0
2009-11-09 12:00:00,48.02,48.21,48.02,48.16,71700.0,39.3283,39.4839,39.3283,39.443,71700.0
2009-11-09 12:30:00,48.17,48.22,48.12,48.18,45200.0,39.4512,39.4921,39.4102,39.4594,45200.0
2009-11-09 13:00:00,48.18,48.23,48.11,48.18,46400.0,39.4594,39.5003,39.402,39.4594,46400.0
2009-11-09 13:30:00,48.2,48.37,48.16,48.3,69400.0,39.4757,39.615,39.443,39.5576,69400.0
2009-11-09 14:00:00,48.29,48.35,48.23,48.34,67700.0,39.5494,39.5986,39.5003,39.5904,67700.0
2009-11-09 14:30:00,48.34,48.41,48.29,48.39,103900.0,39.5904,39.6477,39.5494,39.6313,103900.0
2009-11-09 15:00:00,48.39,48.44,48.33,48.4,133600.0,39.6313,39.6723,39.5822,39.6395,133600.0
2009-11-09 15:30:00,48.41,48.44,48.34,48.44,284800.0,39.6477,39.6723,39.5904,39.6723,284800.0
2009-11-10 09:30:00,48.45,48.84,48.36,48.72,130900.0,39.6805,39.9999,39.6068,39.9016,130900.0
2009-11-10 10:00:00,48.72,48.94,48.72,48.78,80000.0,39.9016,40.0818,39.9016,39.9508,80000.0
2009-11-10 10:30:00,48.78,48.89,48.67,48.69,57300.0,39.9508,40.0408,39.8607,39.877,57300.0
2009-11-10 11:00:00,48.69,48.75,48.64,48.65,59000.0,39.877,39.9262,39.8361,39.8443,59000.0
2009-11-10 11:30:00,48.67,48.72,48.58,48.6,37600.0,39.8607,39.9016,39.787,39.8033,37600.0
2009-11-10 12:00:00,48.59,48.72,48.58,48.63,34200.0,39.7951,39.9016,39.787,39.8279,34200.0
2009-11-10 12:30:00,48.63,48.74,48.62,48.67,33200.0,39.8279,39.918,39.8197,39.8607,33200.0
2009-11-10 13:00:00,48.66,48.67,48.53,48.56,44300.0,39.8525,39.8607,39.746,39.7706,44300.0
2009-11-10 13:30:00,48.56,48.63,48.51,48.59,40400.0,39.7706,39.8279,39.7296,39.7951,40400.0
2009-11-10 14:00:00,48.58,48.69,48.53,48.65,89600.0,39.787,39.877,39.746,39.8443,89600.0
2009-11-10 14:30:00,48.65,48.8,48.65,48.79,112700.0,39.8443,39.9671,39.8443,39.9589,112700.0
2009-11-10 15:00:00,48.79,48.9,48.73,48.9,121100.0,39.9589,40.049,39.9098,40.049,121100.0
2009-11-10 15:30:00,48.9,48.94,48.71,48.82,264800.0,40.049,40.0818,39.8934,39.9835,264800.0
2009-11-11 09:30:00,49.04,49.7,48.84,49.22,220300.0,40.1637,40.7042,39.9999,40.3111,220300.0
2009-11-11 10:00:00,49.19,49.48,49.16,49.43,168600.0,40.2865,40.5241,40.262,40.4831,168600.0
2009-11-11 10:30:00,49.44,49.56,49.35,49.49,274400.0,40.4913,40.5896,40.4176,40.5322,274400.0
2009-11-11 11:00:00,49.49,49.49,49.17,49.23,120300.0,40.5322,40.5322,40.2702,40.3193,120300.0
2009-11-11 11:30:00,49.22,49.31,49.13,49.25,64300.0,40.3111,40.3848,40.2374,40.3357,64300.0
2009-11-11 12:00:00,49.25,49.49,49.24,49.37,66500.0,40.3357,40.5322,40.3275,40.434,66500.0
2009-11-11 12:30:00,49.34,49.52,49.34,49.44,60900.0,40.4094,40.5568,40.4094,40.4913,60900.0
2009-11-11 13:00:00,49.41,49.54,49.39,49.48,66100.0,40.4667,40.5732,40.4503,40.5241,66100.0
2009-11-11 13:30:00,49.46,49.49,49.28,49.28,54900.0,40.5077,40.5322,40.3603,40.3603,54900.0
2009-11-11 14:00:00,49.29,49.47,49.27,49.45,90900.0,40.3684,40.5159,40.3521,40.4995,90900.0
2009-11-11 14:30:00,49.43,49.49,49.37,49.44,65800.0,40.4831,40.5322,40.434,40.4913,65800.0
2009-11-11 15:00:00,49.44,49.46,49.29,49.37,95800.0,40.4913,40.5077,40.3684,40.434,95800.0
2009-11-11 15:30:00,49.35,49.44,49.28,49.42,233100.0,40.4176,40.4913,40.3603,40.4749,233100.0
2009-11-12 09:30:00,49.5,49.66,49.05,49.58,141600.0,40.5404,40.6715,40.1719,40.606,141600.0
2009-11-12 10:00:00,49.58,49.77,49.48,49.62,153000.0,40.606,40.7616,40.5241,40.6387,153000.0
2009-11-12 10:30:00,49.6,49.78,49.54,49.61,79700.0,40.6223,40.7698,40.5732,40.6305,79700.0
2009-11-12 11:00:00,49.61,49.64,49.41,49.5,113000.0,40.6305,40.6551,40.4667,40.5404,113000.0
2009-11-12 11:30:00,49.49,49.52,49.4,49.47,101000.0,40.5322,40.5568,40.4585,40.5159,101000.0
2009-11-12 12:00:00,49.47,49.54,49.46,49.51,86600.0,40.5159,40.5732,40.5077,40.5486,86600.0
2009-11-12 12:30:00,49.5,49.66,49.49,49.57,172700.0,40.5404,40.6715,40.5322,40.5978,172700.0
2009-11-12 13:00:00,49.56,49.58,49.4,49.52,72800.0,40.5896,40.606,40.4585,40.5568,72800.0
2009-11-12 13:30:00,49.53,49.53,49.41,49.41,129500.0,40.565,40.565,40.4667,40.4667,129500.0
2009-11-12 14:00:00,49.41,49.46,49.35,49.38,67400.0,40.4667,40.5077,40.4176,40.4422,67400.0
2009-11-12 14:30:00,49.39,49.43,49.38,49.43,99600.0,40.4503,40.4831,40.4422,40.4831,99600.0
2009-11-12 15:00:00,49.42,49.43,49.28,49.3,134400.0,40.4749,40.4831,40.3603,40.3766,134400.0
2009-11-12 15:30:00,49.3,49.3,49.11,49.23,274000.0,40.3766,40.3766,40.221,40.3193,274000.0
2009-11-13 09:30:00,49.13,49.23,48.84,48.93,183500.0,40.2374,40.3193,39.9999,40.0736,183500.0
2009-11-13 10:00:00,48.92,49.3,48.89,49.15,75900.0,40.0654,40.3766,40.0408,40.2538,75900.0
2009-11-13 10:30:00,49.15,49.33,49.12,49.23,72700.0,40.2538,40.4012,40.2292,40.3193,72700.0
2009-11-13 11:00:00,49.23,49.24,49.05,49.07,64700.0,40.3193,40.3275,40.1719,40.1883,64700.0
2009-11-13 11:30:00,49.06,49.15,48.98,48.98,53500.0,40.1801,40.2538,40.1146,40.1146,53500.0
2009-11-13 12:00:00,48.98,49.17,48.98,49.14,40700.0,40.1146,40.2702,40.1146,40.2456,40700.0
2009-11-13 12:30:00,49.16,49.2,49.12,49.16,44600.0,40.262,40.2947,40.2292,40.262,44600.0
2009-11-13 13:00:00,49.16,49.19,49.14,49.19,41500.0,40.262,40.2865,40.2456,40.2865,41500.0
2009-11-13 13:30:00,49.19,49.21,49.13,49.18,102700.0,40.2865,40.3029,40.2374,40.2784,102700.0
2009-11-13 14:00:00,49.19,49.25,49.18,49.2,75200.0,40.2865,40.3357,40.2784,40.2947,75200.0
2009-11-13 14:30:00,49.2,49.22,49.1,49.1,112100.0,40.2947,40.3111,40.2128,40.2128,112100.0
2009-11-13 15:00:00,49.12,49.12,49.02,49.07,103200.0,40.2292,40.2292,40.1473,40.1883,103200.0
2009-11-13 15:30:00,49.07,49.23,49.04,49.16,179500.0,40.1883,40.3193,40.1637,40.262,179500.0
2009-11-16 09:30:00,49.35,49.51,49.12,49.44,157500.0,40.4994,40.6307,40.3106,40.5732,157500.0
2009-11-16 10:00:00,49.46,49.62,49.42,49.46,76300.0,40.5897,40.721,40.5568,40.5897,76300.0
2009-11-16 10:30:00,49.47,49.55,49.41,49.52,53700.0,40.5979,40.6635,40.5486,40.6389,53700.0
2009-11-16 11:00:00,49.52,49.55,49.44,49.45,30000.0,40.6389,40.6635,40.5732,40.5814,30000.0
2009-11-16 11:30:00,49.46,49.55,49.38,49.44,57700.0,40.5897,40.6635,40.524,40.5732,57700.0
2009-11-16 12:00:00,49.45,49.45,49.37,49.44,45800.0,40.5814,40.5814,40.5158,40.5732,45800.0
2009-11-16 12:30:00,49.44,49.48,49.36,49.45,43700.0,40.5732,40.6061,40.5076,40.5814,43700.0
2009-11-16 13:00:00,49.45,49.48,49.32,49.36,63300.0,40.5814,40.6061,40.4748,40.5076,63300.0
2009-11-16 13:30:00,49.35,49.38,49.27,49.35,74200.0,40.4994,40.524,40.4337,40.4994,74200.0
2009-11-16 14:00:00,49.37,49.48,49.37,49.44,58000.0,40.5158,40.6061,40.5158,40.5732,58000.0
2009-11-16 14:30:00,49.44,49.48,49.36,49.37,51300.0,40.5732,40.6061,40.5076,40.5158,51300.0
2009-11-16 15:00:00,49.38,49.39,49.2,49.27,91800.0,40.524,40.5322,40.3763,40.4337,91800.0
2009-11-16 15:30:00,49.26,49.41,49.26,49.37,200800.0,40.4255,40.5486,40.4255,40.5158,200800.0
2009-11-17 09:30:00,49.32,49.4,49.17,49.18,81900.0,40.4748,40.5404,40.3517,40.3599,81900.0
2009-11-17 10:00:00,49.2,49.39,49.06,49.12,70800.0,40.3763,40.5322,40.2614,40.3106,70800.0
2009-11-17 10:30:00,49.11,49.12,48.99,49.06,66400.0,40.3024,40.3106,40.2039,40.2614,66400.0
2009-11-17 11:00:00,49.06,49.19,49.03,49.13,53700.0,40.2614,40.3681,40.2368,40.3188,53700.0
2009-11-17 11:30:00,49.14,49.28,49.13,49.22,42200.0,40.327,40.4419,40.3188,40.3927,42200.0
2009-11-17 12:00:00,49.2,49.39,49.19,49.31,43400.0,40.3763,40.5322,40.3681,40.4666,43400.0
2009-11-17 12:30:00,49.32,49.41,49.31,49.35,35500.0,40.4748,40.5486,40.4666,40.4994,35500.0
2009-11-17 13:00:00,49.34,49.42,49.26,49.29,47200.0,40.4912,40.5568,40.4255,40.4501,47200.0
2009-11-17 13:30:00,49.29,49.48,49.28,49.32,62800.0,40.4501,40.6061,40.4419,40.4748,62800.0
2009-11-17 14:00:00,49.32,49.34,49.27,49.3,41900.0,40.4748,40.4912,40.4337,40.4583,41900.0
2009-11-17 14:30:00,49.3,49.37,49.23,49.29,36000.0,40.4583,40.5158,40.4009,40.4501,36000.0
2009-11-17 15:00:00,49.28,49.33,49.24,49.28,60800.0,40.4419,40.483,40.4091,40.4419,60800.0
2009-11-17 15:30:00,49.28,49.38,49.28,49.34,115600.0,40.4419,40.524,40.4419,40.4912,115600.0
2009-11-18 09:30:00,49.22,49.49,49.17,49.31,94900.0,40.3927,40.6143,40.3517,40.4666,94900.0
2009-11-18 10:00:00,49.31,49.32,49.05,49.09,53600.0,40.4666,40.4748,40.2532,40.286,53600.0
2009-11-18 10:30:00,49.09,49.17,49.04,49.1,29400.0,40.286,40.3517,40.245,40.2942,29400.0
2009-11-18 11:00:00,49.1,49.21,49.09,49.19,32800.0,40.2942,40.3845,40.286,40.3681,32800.0
2009-11-18 11:30:00,49.18,49.35,49.14,49.35,55900.0,40.3599,40.4994,40.327,40.4994,55900.0
2009-11-18 12:00:00,49.34,49.35,49.15,49.31,58900.0,40.4912,40.4994,40.3353,40.4666,58900.0
2009-11-18 12:30:00,49.29,49.3,49.16,49.2,27800.0,40.4501,40.4583,40.3435,40.3763,27800.0
2009-11-18 13:00:00,49.19,49.2,49.1,49.18,32200.0,40.3681,40.3763,40.2942,40.3599,32200.0
2009-11-18 13:30:00,49.2,49.3,49.18,49.25,34400.0,40.3763,40.4583,40.3599,40.4173,34400.0
2009-11-18 14:00:00,49.25,49.36,49.24,49.33,31100.0,40.4173,40.5076,40.4091,40.483,31100.0
2009-11-18 14:30:00,49.33,49.35,49.16,49.22,49400.0,40.483,40.4994,40.3435,40.3927,49400.0
2009-11-18 15:00:00,49.21,49.26,49.15,49.23,61800.0,40.3845,40.4255,40.3353,40.4009,61800.0
2009-11-18 15:30:00,49.24,49.26,49.16,49.23,134400.0,40.4091,40.4255,40.3435,40.4009,134400.0
2009-11-19 09:30:00,48.91,48.94,48.33,48.4,105900.0,40.1383,40.1629,39.6623,39.7198,105900.0
2009-11-19 10:00:00,48.41,48.78,48.41,48.75,60700.0,39.728,40.0316,39.728,40.007,60700.0
2009-11-19 10:30:00,48.74,48.75,48.54,48.62,76500.0,39.9988,40.007,39.8347,39.9003,76500.0
2009-11-19 11:00:00,48.62,48.62,48.44,48.62,77100.0,39.9003,39.9003,39.7526,39.9003,77100.0
2009-11-19 11:30:00,48.59,48.75,48.59,48.74,41600.0,39.8757,40.007,39.8757,39.9988,41600.0
2009-11-19 12:00:00,48.73,48.76,48.64,48.74,48900.0,39.9906,40.0152,39.9167,39.9988,48900.0
2009-11-19 12:30:00,48.75,48.78,48.65,48.7,51900.0,40.007,40.0316,39.9249,39.966,51900.0
2009-11-19 13:00:00,48.71,48.71,48.6,48.69,38700.0,39.9742,39.9742,39.8839,39.9577,38700.0
2009-11-19 13:30:00,48.7,48.79,48.67,48.77,41800.0,39.966,40.0398,39.9413,40.0234,41800.0
2009-11-19 14:00:00,48.77,48.77,48.62,48.75,52900.0,40.0234,40.0234,39.9003,40.007,52900.0
2009-11-19 14:30:00,48.76,48.77,48.67,48.7,37200.0,40.0152,40.0234,39.9413,39.966,37200.0
2009-11-19 15:00:00,48.7,48.76,48.63,48.75,69000.0,39.966,40.0152,39.9085,40.007,69000.0
2009-11-19 15:30:00,48.75,48.92,48.69,48.82,205800.0,40.007,40.1465,39.9577,40.0644,205800.0
2009-11-20 09:30:00,48.79,48.82,48.39,48.5,313300.0,40.0398,40.0644,39.7116,39.8018,313300.0
2009-11-20 10:00:00,48.5,48.65,48.46,48.62,46700.0,39.8018,39.9249,39.769,39.9003,46700.0
2009-11-20 10:30:00,48.61,48.68,48.39,48.43,80800.0,39.8921,39.9495,39.7116,39.7444,80800.0
2009-11-20 11:00:00,48.43,48.49,48.31,48.34,39600.0,39.7444,39.7936,39.6459,39.6705,39600.0
2009-11-20 11:30:00,48.35,48.38,48.25,48.25,52300.0,39.6787,39.7033,39.5967,39.5967,52300.0
2009-11-20 12:00:00,48.25,48.28,48.11,48.13,61900.0,39.5967,39.6213,39.4818,39.4982,61900.0
2009-11-20 12:30:00,48.13,48.16,48.05,48.08,50000.0,39.4982,39.5228,39.4325,39.4571,50000.0
2009-11-20 13:00:00,48.07,48.29,48.07,48.19,43100.0,39.4489,39.6295,39.4489,39.5474,43100.0
2009-11-20 13:30:00,48.18,48.33,48.17,48.31,52900.0,39.5392,39.6623,39.531,39.6459,52900.0
2009-11-20 14:00:00,48.3,48.39,48.27,48.39,49900.0,39.6377,39.7116,39.6131,39.7116,49900.0
2009-11-20 14:30:00,48.39,48.43,48.35,48.42,116400.0,39.7116,39.7444,39.6787,39.7362,116400.0
2009-11-20 15:00:00,48.42,48.77,48.42,48.75,179800.0,39.7362,40.0234,39.7362,40.007,179800.0
2009-11-20 15:30:00,48.75,48.84,48.68,48.69,277900.0,40.007,40.0808,39.9495,39.9577,277900.0
2009-11-23 09:30:00,48.88,49.76,48.77,49.67,104300.0,40.1137,40.8359,40.0234,40.762,104300.0
2009-11-23 10:00:00,49.62,49.83,49.53,49.66,101800.0,40.721,40.8933,40.6471,40.7538,101800.0
2009-11-23 10:30:00,49.66,49.66,49.45,49.49,87000.0,40.7538,40.7538,40.5814,40.6143,87000.0
2009-11-23 11:00:00,49.49,49.55,49.47,49.49,55900.0,40.6143,40.6635,40.5979,40.6143,55900.0
2009-11-23 11:30:00,49.49,49.55,49.41,49.42,68300.0,40.6143,40.6635,40.5486,40.5568,68300.0
2009-11-23 12:00:00,49.41,49.49,49.38,49.4,44800.0,40.5486,40.6143,40.524,40.5404,44800.0
2009-11-23 12:30:00,49.39,49.42,49.32,49.4,23800.0,40.5322,40.5568,40.4748,40.5404,23800.0
2009-11-23 13:00:00,49.4,49.41,49.27,49.32,28700.0,40.5404,40.5486,40.4337,40.4748,28700.0
2009-11-23 13:30:00,49.33,49.35,49.25,49.32,46900.0,40.483,40.4994,40.4173,40.4748,46900.0
2009-11-23 14:00:00,49.31,49.35,49.24,49.34,67400.0,40.4666,40.4994,40.4091,40.4912,67400.0
2009-11-23 14:30:00,49.33,49.43,49.31,49.38,53400.0,40.483,40.565,40.4666,40.524,53400.0
2009-11-23 15:00:00,49.38,49.49,49.36,49.38,69600.0,40.524,40.6143,40.5076,40.524,69600.0
2009-11-23 15:30:00,49.38,49.52,49.27,49.51,187800.0,40.524,40.6389,40.4337,40.6307,187800.0
2009-11-24 09:30:00,49.54,49.94,49.42,49.42,127200.0,40.6553,40.9836,40.5568,40.5568,127200.0
2009-11-24 10:00:00,49.44,49.7,49.4,49.68,106800.0,40.5732,40.7866,40.5404,40.7702,106800.0
2009-11-24 10:30:00,49.68,49.95,49.65,49.93,95200.0,40.7702,40.9918,40.7456,40.9754,95200.0
2009-11-24 11:00:00,49.93,50.03,49.85,49.89,294700.0,40.9754,41.0574,40.9097,40.9425,294700.0
2009-11-24 11:30:00,49.89,49.95,49.83,49.89,50000.0,40.9425,40.9918,40.8933,40.9425,50000.0
2009-11-24 12:00:00,49.88,50.0,49.82,50.0,77600.0,40.9343,41.0328,40.8851,41.0328,77600.0
2009-11-24 12:30:00,50.0,50.0,49.9,49.98,65600.0,41.0328,41.0328,40.9507,41.0164,65600.0
2009-11-24 13:00:00,49.98,50.1,49.96,50.1,126900.0,41.0164,41.1149,41.0,41.1149,126900.0
2009-11-24 13:30:00,50.08,50.1,49.96,50.04,61900.0,41.0985,41.1149,41.0,41.0656,61900.0
2009-11-24 14:00:00,50.04,50.1,50.0,50.09,78400.0,41.0656,41.1149,41.0328,41.1067,78400.0
2009-11-24 14:30:00,50.09,50.1,50.04,50.04,136500.0,41.1067,41.1149,41.0656,41.0656,136500.0
2009-11-24 15:00:00,50.04,50.06,49.97,49.99,169500.0,41.0656,41.082,41.0082,41.0246,169500.0
2009-11-24 15:30:00,49.99,50.0,49.94,49.98,336000.0,41.0246,41.0328,40.9836,41.0164,336000.0
2009-11-25 09:30:00,49.95,50.29,49.75,50.23,72000.0,40.9918,41.2708,40.8276,41.2216,72000.0
2009-11-25 10:00:00,50.27,50.36,50.15,50.2,65000.0,41.2544,41.3282,41.1559,41.1969,65000.0
2009-11-25 10:30:00,50.22,50.33,50.12,50.29,79400.0,41.2134,41.3036,41.1313,41.2708,79400.0
2009-11-25 11:00:00,50.3,50.5,50.27,50.5,87000.0,41.279,41.4431,41.2544,41.4431,87000.0
2009-11-25 11:30:00,50.5,50.52,50.37,50.37,130400.0,41.4431,41.4596,41.3365,41.3365,130400.0
2009-11-25 12:00:00,50.38,50.41,50.23,50.34,59000.0,41.3447,41.3693,41.2216,41.3118,59000.0
2009-11-25 12:30:00,50.35,50.38,50.27,50.35,27300.0,41.32,41.3447,41.2544,41.32,27300.0
2009-11-25 13:00:00,50.35,50.46,50.29,50.45,49800.0,41.32,41.4103,41.2708,41.4021,49800.0
2009-11-25 13:30:00,50.45,50.46,50.34,50.34,30000.0,41.4021,41.4103,41.3118,41.3118,30000.0
2009-11-25 14:00:00,50.35,50.37,50.28,50.33,41800.0,41.32,41.3365,41.2626,41.3036,41800.0
2009-11-25 14:30:00,50.35,50.38,50.3,50.33,48100.0,41.32,41.3447,41.279,41.3036,48100.0
2009-11-25 15:00:00,50.33,50.33,50.21,50.25,89000.0,41.3036,41.3036,41.2051,41.238,89000.0
2009-11-25 15:30:00,50.25,50.39,50.25,50.36,156700.0,41.238,41.3529,41.238,41.3282,156700.0
2009-11-27 09:30:00,49.34,49.64,49.07,49.53,105400.0,40.4912,40.7374,40.2696,40.6471,105400.0
2009-11-27 10:00:00,49.54,49.77,49.53,49.59,45000.0,40.6553,40.8441,40.6471,40.6963,45000.0
2009-11-27 10:30:00,49.59,49.84,49.53,49.84,52800.0,40.6963,40.9015,40.6471,40.9015,52800.0
2009-11-27 11:00:00,49.85,49.96,49.7,49.82,34300.0,40.9097,41.0,40.7866,40.8851,34300.0
2009-11-27 11:30:00,49.81,49.89,49.72,49.85,34300.0,40.8769,40.9425,40.803,40.9097,34300.0
2009-11-27 12:00:00,49.83,49.85,49.66,49.72,76100.0,40.8933,40.9097,40.7538,40.803,76100.0
2009-11-27 12:30:00,49.72,49.95,49.63,49.69,83400.0,40.803,40.9918,40.7292,40.7784,83400.0
2009-11-30 09:30:00,51.13,51.32,49.98,50.31,617500.0,41.9602,42.1161,41.0164,41.2872,617500.0
2009-11-30 10:00:00,50.3,50.59,50.26,50.47,186100.0,41.279,41.517,41.2462,41.4185,186100.0
2009-11-30 10:30:00,50.48,50.61,50.19,50.32,115700.0,41.4267,41.5334,41.1887,41.2954,115700.0
2009-11-30 11:00:00,50.32,50.34,49.95,49.97,89800.0,41.2954,41.3118,40.9918,41.0082,89800.0
2009-11-30 11:30:00,49.99,50.01,49.75,49.85,97200.0,41.0246,41.041,40.8276,40.9097,97200.0
2009-11-30 12:00:00,49.85,50.03,49.82,50.02,105700.0,40.9097,41.0574,40.8851,41.0492,105700.0
2009-11-30 12:30:00,50.04,50.09,49.91,49.99,80200.0,41.0656,41.1067,40.9589,41.0246,80200.0
2009-11-30 13:00:00,49.99,50.14,49.96,50.09,41100.0,41.0246,41.1477,41.0,41.1067,41100.0
2009-11-30 13:30:00,50.11,50.24,50.0,50.15,70400.0,41.1231,41.2298,41.0328,41.1559,70400.0
2009-11-30 14:00:00,50.15,50.19,50.04,50.08,57700.0,41.1559,41.1887,41.0656,41.0985,57700.0
2009-11-30 14:30:00,50.09,50.14,49.98,50.01,79600.0,41.1067,41.1477,41.0164,41.041,79600.0
2009-11-30 15:00:00,50.0,50.31,50.0,50.25,127400.0,41.0328,41.2872,41.0328,41.238,127400.0
2009-11-30 15:30:00,50.24,50.5,50.23,50.34,420900.0,41.2298,41.4431,41.2216,41.3118,420900.0
2009-12-01 09:30:00,50.54,50.92,50.54,50.62,129600.0,41.476,41.7878,41.476,41.5416,129600.0
2009-12-01 10:00:00,50.59,50.79,50.46,50.6,137500.0,41.517,41.6811,41.4103,41.5252,137500.0
2009-12-01 10:30:00,50.6,50.69,50.55,50.57,43000.0,41.5252,41.5991,41.4842,41.5006,43000.0
2009-12-01 11:00:00,50.57,50.83,50.56,50.83,95200.0,41.5006,41.714,41.4924,41.714,95200.0
2009-12-01 11:30:00,50.83,50.86,50.73,50.81,62700.0,41.714,41.7386,41.6319,41.6975,62700.0
2009-12-01 12:00:00,50.84,50.91,50.79,50.9,64800.0,41.7222,41.7796,41.6811,41.7714,64800.0
2009-12-01 12:30:00,50.88,50.98,50.85,50.98,79700.0,41.755,41.8371,41.7304,41.8371,79700.0
2009-12-01 13:00:00,50.98,51.02,50.95,51.01,108800.0,41.8371,41.8699,41.8124,41.8617,108800.0
2009-12-01 13:30:00,51.01,51.05,50.88,50.88,122300.0,41.8617,41.8945,41.755,41.755,122300.0
2009-12-01 14:00:00,50.89,50.91,50.75,50.87,78800.0,41.7632,41.7796,41.6483,41.7468,78800.0
2009-12-01 14:30:00,50.89,50.9,50.71,50.8,101800.0,41.7632,41.7714,41.6155,41.6893,101800.0
2009-12-01 15:00:00,50.78,50.82,50.65,50.72,99800.0,41.6729,41.7057,41.5662,41.6237,99800.0
2009-12-01 15:30:00,50.72,50.84,50.61,50.74,260300.0,41.6237,41.7222,41.5334,41.6401,260300.0
2009-12-02 09:30:00,50.87,51.17,50.81,50.94,173100.0,41.7468,41.993,41.6975,41.8042,173100.0
2009-12-02 10:00:00,50.92,51.31,50.92,51.3,150300.0,41.7878,42.1079,41.7878,42.0997,150300.0
2009-12-02 10:30:00,51.29,51.29,51.1,51.19,88300.0,42.0915,42.0915,41.9355,42.0094,88300.0
2009-12-02 11:00:00,51.22,51.24,51.1,51.15,159500.0,42.034,42.0504,41.9355,41.9766,159500.0
2009-12-02 11:30:00,51.14,51.21,51.08,51.13,60800.0,41.9684,42.0258,41.9191,41.9602,60800.0
2009-12-02 12:00:00,51.13,51.15,51.08,51.11,152800.0,41.9602,41.9766,41.9191,41.9437,152800.0
2009-12-02 12:30:00,51.1,51.22,51.1,51.22,89000.0,41.9355,42.034,41.9355,42.034,89000.0
2009-12-02 13:00:00,51.22,51.26,51.11,51.13,93300.0,42.034,42.0668,41.9437,41.9602,93300.0
2009-12-02 13:30:00,51.13,51.14,51.1,51.1,99000.0,41.9602,41.9684,41.9355,41.9355,99000.0
2009-12-02 14:00:00,51.11,51.14,51.0,51.07,238300.0,41.9437,41.9684,41.8535,41.9109,238300.0
2009-12-02 14:30:00,51.07,51.18,51.01,51.15,173400.0,41.9109,42.0012,41.8617,41.9766,173400.0
2009-12-02 15:00:00,51.14,51.15,51.07,51.09,162800.0,41.9684,41.9766,41.9109,41.9273,162800.0
2009-12-02 15:30:00,51.09,51.31,51.08,51.19,389100.0,41.9273,42.1079,41.9191,42.0094,389100.0
2009-12-03 09:30:00,51.5,51.94,51.32,51.51,260300.0,42.2638,42.6249,42.1161,42.272,260300.0
2009-12-03 10:00:00,51.5,51.75,51.33,51.71,205300.0,42.2638,42.469,42.1243,42.4361,205300.0
2009-12-03 10:30:00,51.7,51.86,51.68,51.83,204400.0,42.4279,42.5592,42.4115,42.5346,204400.0
2009-12-03 11:00:00,51.82,51.83,51.68,51.8,131300.0,42.5264,42.5346,42.4115,42.51,131300.0
2009-12-03 11:30:00,51.79,51.91,51.74,51.84,122700.0,42.5018,42.6003,42.4608,42.5428,122700.0
2009-12-03 12:00:00,51.82,52.06,51.79,52.03,138400.0,42.5264,42.7234,42.5018,42.6987,138400.0
2009-12-03 12:30:00,52.03,52.27,52.01,52.26,183400.0,42.6987,42.8957,42.6823,42.8875,183400.0
2009-12-03 13:00:00,52.24,52.31,52.13,52.3,111700.0,42.8711,42.9285,42.7808,42.9203,111700.0
2009-12-03 13:30:00,52.3,52.52,52.26,52.41,132600.0,42.9203,43.1009,42.8875,43.0106,132600.0
2009-12-03 14:00:00,52.41,52.46,52.24,52.3,119600.0,43.0106,43.0516,42.8711,42.9203,119600.0
2009-12-03 14:30:00,52.3,52.62,52.29,52.43,180400.0,42.9203,43.1829,42.9121,43.027,180400.0
2009-12-03 15:00:00,52.44,52.46,52.19,52.26,190900.0,43.0352,43.0516,42.83,42.8875,190900.0
2009-12-03 15:30:00,52.25,52.33,51.79,51.92,675500.0,42.8793,42.9449,42.5018,42.6085,675500.0
2009-12-04 09:30:00,52.11,52.62,51.91,52.39,222600.0,42.7644,43.1829,42.6003,42.9942,222600.0
2009-12-04 10:00:00,52.41,52.55,52.15,52.54,196300.0,43.0106,43.1255,42.7972,43.1173,196300.0
2009-12-04 10:30:00,52.53,52.6,52.35,52.5,125500.0,43.1091,43.1665,42.9614,43.0844,125500.0
2009-12-04 11:00:00,52.49,52.61,52.36,52.36,90200.0,43.0762,43.1747,42.9696,42.9696,90200.0
2009-12-04 11:30:00,52.36,52.36,51.68,51.71,165500.0,42.9696,42.9696,42.4115,42.4361,165500.0
2009-12-04 12:00:00,51.71,51.76,51.61,51.65,70000.0,42.4361,42.4772,42.3541,42.3869,70000.0
2009-12-04 12:30:00,51.66,51.69,51.55,51.66,63500.0,42.3951,42.4197,42.3048,42.3951,63500.0
2009-12-04 13:00:00,51.65,51.78,51.61,51.64,64800.0,42.3869,42.4936,42.3541,42.3787,64800.0
2009-12-04 13:30:00,51.63,51.78,51.58,51.64,114100.0,42.3705,42.4936,42.3294,42.3787,114100.0
2009-12-04 14:00:00,51.66,51.67,51.39,51.46,94900.0,42.3951,42.4033,42.1735,42.231,94900.0
2009-12-04 14:30:00,51.48,51.69,51.44,51.63,85000.0,42.2474,42.4197,42.2146,42.3705,85000.0
2009-12-04 15:00:00,51.62,51.86,51.56,51.72,154900.0,42.3623,42.5592,42.313,42.4443,154900.0
2009-12-04 15:30:00,51.72,51.9,51.72,51.85,287900.0,42.4443,42.5921,42.4443,42.551,287900.0
2009-12-07 09:30:00,51.91,52.23,51.71,51.88,160900.0,42.6003,42.8629,42.4361,42.5756,160900.0
2009-12-07 10:00:00,51.9,52.03,51.67,51.77,138100.0,42.5921,42.6987,42.4033,42.4854,138100.0
2009-12-07 10:30:00,51.79,51.91,51.73,51.73,113200.0,42.5018,42.6003,42.4525,42.4525,113200.0
2009-12-07 11:00:00,51.72,51.72,51.52,51.54,95000.0,42.4443,42.4443,42.2802,42.2966,95000.0
2009-12-07 11:30:00,51.52,51.61,51.51,51.58,77300.0,42.2802,42.3541,42.272,42.3294,77300.0
2009-12-07 12:00:00,51.57,51.78,51.56,51.77,94500.0,42.3212,42.4936,42.313,42.4854,94500.0
2009-12-07 12:30:00,51.77,51.87,51.71,51.8,123400.0,42.4854,42.5674,42.4361,42.51,123400.0
2009-12-07 13:00:00,51.79,51.86,51.72,51.8,153300.0,42.5018,42.5592,42.4443,42.51,153300.0
2009-12-07 13:30:00,51.81,51.88,51.72,51.85,190400.0,42.5182,42.5756,42.4443,42.551,190400.0
2009-12-07 14:00:00,51.84,51.85,51.71,51.77,35400.0,42.5428,42.551,42.4361,42.4854,35400.0
2009-12-07 14:30:00,51.75,51.76,51.5,51.57,49900.0,42.469,42.4772,42.2638,42.3212,49900.0
2009-12-07 15:00:00,51.58,51.68,51.51,51.62,50200.0,42.3294,42.4115,42.272,42.3623,50200.0
2009-12-07 15:30:00,51.62,51.75,51.61,51.7,183500.0,42.3623,42.469,42.3541,42.4279,183500.0
2009-12-08 09:30:00,51.53,51.53,50.9,51.16,130900.0,42.2884,42.2884,41.7714,41.9848,130900.0
2009-12-08 10:00:00,51.16,51.34,51.04,51.12,168000.0,41.9848,42.1325,41.8863,41.9519,168000.0
2009-12-08 10:30:00,51.11,51.19,51.0,51.15,77400.0,41.9437,42.0094,41.8535,41.9766,77400.0
2009-12-08 11:00:00,51.14,51.38,51.14,51.36,70800.0,41.9684,42.1653,41.9684,42.1489,70800.0
2009-12-08 11:30:00,51.36,51.39,51.22,51.27,97400.0,42.1489,42.1735,42.034,42.075,97400.0
2009-12-08 12:00:00,51.26,51.36,51.21,51.22,55500.0,42.0668,42.1489,42.0258,42.034,55500.0
2009-12-08 12:30:00,51.23,51.28,51.19,51.27,29200.0,42.0422,42.0832,42.0094,42.075,29200.0
2009-12-08 13:00:00,51.28,51.31,51.12,51.3,61500.0,42.0832,42.1079,41.9519,42.0997,61500.0
2009-12-08 13:30:00,51.3,51.45,51.27,51.38,52100.0,42.0997,42.2228,42.075,42.1653,52100.0
2009-12-08 14:00:00,51.4,51.46,51.26,51.37,53800.0,42.1817,42.231,42.0668,42.1571,53800.0
2009-12-08 14:30:00,51.38,51.42,51.25,51.34,73400.0,42.1653,42.1981,42.0586,42.1325,73400.0
2009-12-08 15:00:00,51.33,51.51,51.32,51.5,73400.0,42.1243,42.272,42.1161,42.2638,73400.0
2009-12-08 15:30:00,51.5,51.5,51.37,51.4,174800.0,42.2638,42.2638,42.1571,42.1817,174800.0
2009-12-09 09:30:00,51.26,51.51,50.59,50.71,177000.0,42.0668,42.272,41.517,41.6155,177000.0
2009-12-09 10:00:00,50.73,50.76,50.4,50.54,133900.0,41.6319,41.6565,41.3611,41.476,133900.0
2009-12-09 10:30:00,50.55,50.78,50.41,50.74,220200.0,41.4842,41.6729,41.3693,41.6401,220200.0
2009-12-09 11:00:00,50.75,50.8,50.68,50.74,190700.0,41.6483,41.6893,41.5909,41.6401,190700.0
2009-12-09 11:30:00,50.74,50.76,50.55,50.69,149500.0,41.6401,41.6565,41.4842,41.5991,149500.0
2009-12-09 12:00:00,50.7,50.78,50.61,50.73,155100.0,41.6073,41.6729,41.5334,41.6319,155100.0
2009-12-09 12:30:00,50.72,50.73,50.53,50.66,86400.0,41.6237,41.6319,41.4678,41.5744,86400.0
2009-12-09 13:00:00,50.63,50.67,50.51,50.53,110600.0,41.5498,41.5826,41.4513,41.4678,110600.0
2009-12-09 13:30:00,50.54,50.6,50.46,50.52,154300.0,41.476,41.5252,41.4103,41.4596,154300.0
2009-12-09 14:00:00,50.51,50.59,50.48,50.52,110800.0,41.4513,41.517,41.4267,41.4596,110800.0
2009-12-09 14:30:00,50.53,50.68,50.52,50.61,151500.0,41.4678,41.5909,41.4596,41.5334,151500.0
2009-12-09 15:00:00,50.63,50.81,50.62,50.73,209400.0,41.5498,41.6975,41.5416,41.6319,209400.0
2009-12-09 15:30:00,50.72,50.91,50.69,50.78,327300.0,41.6237,41.7796,41.5991,41.6729,327300.0
2009-12-10 09:30:00,51.18,51.87,50.98,51.61,365300.0,42.0012,42.5674,41.8371,42.3541,365300.0
2009-12-10 10:00:00,51.65,51.82,51.51,51.74,175000.0,42.3869,42.5264,42.272,42.4608,175000.0
2009-12-10 10:30:00,51.74,51.92,51.66,51.82,151200.0,42.4608,42.6085,42.3951,42.5264,151200.0
2009-12-10 11:00:00,51.79,51.97,51.75,51.89,93700.0,42.5018,42.6495,42.469,42.5838,93700.0
2009-12-10 11:30:00,51.89,51.99,51.81,51.96,99800.0,42.5838,42.6659,42.5182,42.6413,99800.0
2009-12-10 12:00:00,51.96,52.03,51.85,51.93,107600.0,42.6413,42.6987,42.551,42.6167,107600.0
2009-12-10 12:30:00,51.94,51.98,51.78,51.91,104200.0,42.6249,42.6577,42.4936,42.6003,104200.0
2009-12-10 13:00:00,51.9,51.9,51.67,51.78,103400.0,42.5921,42.5921,42.4033,42.4936,103400.0
2009-12-10 13:30:00,51.78,51.84,51.67,51.77,81600.0,42.4936,42.5428,42.4033,42.4854,81600.0
2009-12-10 14:00:00,51.78,51.8,51.71,51.73,96800.0,42.4936,42.51,42.4361,42.4525,96800.0
2009-12-10 14:30:00,51.73,51.75,51.54,51.56,180700.0,42.4525,42.469,42.2966,42.313,180700.0
2009-12-10 15:00:00,51.56,51.58,51.25,51.31,205900.0,42.313,42.3294,42.0586,42.1079,205900.0
2009-12-10 15:30:00,51.31,51.43,51.31,51.37,305100.0,42.1079,42.2063,42.1079,42.1571,305100.0
2009-12-11 09:30:00,51.52,51.6,51.18,51.43,115600.0,42.2802,42.3459,42.0012,42.2063,115600.0
2009-12-11 10:00:00,51.41,51.48,51.17,51.35,112000.0,42.1899,42.2474,41.993,42.1407,112000.0
2009-12-11 10:30:00,51.36,51.65,51.3,51.61,117000.0,42.1489,42.3869,42.0997,42.3541,117000.0
2009-12-11 11:00:00,51.6,51.61,51.12,51.22,327100.0,42.3459,42.3541,41.9519,42.034,327100.0
2009-12-11 11:30:00,51.23,51.3,51.08,51.25,47400.0,42.0422,42.0997,41.9191,42.0586,47400.0
2009-12-11 12:00:00,51.26,51.35,51.22,51.24,46700.0,42.0668,42.1407,42.034,42.0504,46700.0
2009-12-11 12:30:00,51.23,51.38,51.19,51.38,40100.0,42.0422,42.1653,42.0094,42.1653,40100.0
2009-12-11 13:00:00,51.38,51.39,51.23,51.28,50300.0,42.1653,42.1735,42.0422,42.0832,50300.0
2009-12-11 13:30:00,51.29,51.39,51.28,51.38,56600.0,42.0915,42.1735,42.0832,42.1653,56600.0
2009-12-11 14:00:00,51.38,51.49,51.35,51.35,54600.0,42.1653,42.2556,42.1407,42.1407,54600.0
2009-12-11 14:30:00,51.34,51.4,51.26,51.32,64200.0,42.1325,42.1817,42.0668,42.1161,64200.0
2009-12-11 15:00:00,51.32,51.36,51.28,51.35,82700.0,42.1161,42.1489,42.0832,42.1407,82700.0
2009-12-11 15:30:00,51.34,51.38,51.15,51.29,223700.0,42.1325,42.1653,41.9766,42.0915,223700.0
2009-12-14 09:30:00,51.44,52.13,51.44,52.1,190200.0,42.2146,42.7808,42.2146,42.7562,190200.0
2009-12-14 10:00:00,52.12,52.15,51.96,51.96,149200.0,42.7726,42.7972,42.6413,42.6413,149200.0
2009-12-14 10:30:00,51.97,52.11,51.97,52.02,123300.0,42.6495,42.7644,42.6495,42.6905,123300.0
2009-12-14 11:00:00,52.02,52.04,51.93,52.01,104000.0,42.6905,42.7069,42.6167,42.6823,104000.0
2009-12-14 11:30:00,52.01,52.06,51.89,51.9,73600.0,42.6823,42.7234,42.5838,42.5921,73600.0
2009-12-14 12:00:00,51.9,51.99,51.85,51.96,64800.0,42.5921,42.6659,42.551,42.6413,64800.0
2009-12-14 12:30:00,51.97,52.04,51.93,51.93,74100.0,42.6495,42.7069,42.6167,42.6167,74100.0
2009-12-14 13:00:00,51.94,51.96,51.88,51.92,85100.0,42.6249,42.6413,42.5756,42.6085,85100.0
2009-12-14 13:30:00,51.91,51.96,51.78,51.92,101700.0,42.6003,42.6413,42.4936,42.6085,101700.0
2009-12-14 14:00:00,51.93,52.03,51.89,52.02,161600.0,42.6167,42.6987,42.5838,42.6905,161600.0
2009-12-14 14:30:00,52.02,52.15,51.97,52.1,159700.0,42.6905,42.7972,42.6495,42.7562,159700.0
2009-12-14 15:00:00,52.1,52.1,51.94,51.98,154500.0,42.7562,42.7562,42.6249,42.6577,154500.0
2009-12-14 15:30:00,51.98,52.06,51.92,52.0,319200.0,42.6577,42.7234,42.6085,42.6741,319200.0
2009-12-15 09:30:00,51.78,52.08,51.63,51.96,202600.0,42.4936,42.7398,42.3705,42.6413,202600.0
2009-12-15 10:00:00,51.95,52.18,51.94,52.06,137900.0,42.6331,42.8218,42.6249,42.7234,137900.0
2009-12-15 10:30:00,52.07,52.39,52.07,52.35,129500.0,42.7316,42.9942,42.7316,42.9614,129500.0
2009-12-15 11:00:00,52.36,52.39,52.13,52.16,77900.0,42.9696,42.9942,42.7808,42.8054,77900.0
2009-12-15 11:30:00,52.16,52.24,52.1,52.2,90600.0,42.8054,42.8711,42.7562,42.8383,90600.0
2009-12-15 12:00:00,52.2,52.22,52.0,52.0,58100.0,42.8383,42.8547,42.6741,42.6741,58100.0
2009-12-15 12:30:00,52.01,52.03,51.94,52.01,36300.0,42.6823,42.6987,42.6249,42.6823,36300.0
2009-12-15 13:00:00,51.99,52.03,51.93,51.99,48400.0,42.6659,42.6987,42.6167,42.6659,48400.0
2009-12-15 13:30:00,51.99,52.12,51.98,52.1,51400.0,42.6659,42.7726,42.6577,42.7562,51400.0
2009-12-15 14:00:00,52.08,52.11,52.01,52.07,51500.0,42.7398,42.7644,42.6823,42.7316,51500.0
2009-12-15 14:30:00,52.07,52.07,51.92,51.92,59000.0,42.7316,42.7316,42.6085,42.6085,59000.0
2009-12-15 15:00:00,51.93,52.0,51.84,51.87,89900.0,42.6167,42.6741,42.5428,42.5674,89900.0
2009-12-15 15:30:00,51.86,51.95,51.75,51.93,198300.0,42.5592,42.6331,42.469,42.6167,198300.0
2009-12-16 09:30:00,51.89,52.44,51.77,52.41,155500.0,42.5838,43.0352,42.4854,43.0106,155500.0
2009-12-16 10:00:00,52.42,52.66,52.28,52.28,212700.0,43.0188,43.2158,42.9039,42.9039,212700.0
2009-12-16 10:30:00,52.29,52.44,52.17,52.41,118500.0,42.9121,43.0352,42.8136,43.0106,118500.0
2009-12-16 11:00:00,52.4,52.51,52.3,52.51,117800.0,43.0024,43.0927,42.9203,43.0927,117800.0
2009-12-16 11:30:00,52.51,52.51,52.37,52.38,100400.0,43.0927,43.0927,42.9778,42.986,100400.0
2009-12-16 12:00:00,52.38,52.4,52.28,52.34,64800.0,42.986,43.0024,42.9039,42.9531,64800.0
2009-12-16 12:30:00,52.34,52.34,52.24,52.3,58200.0,42.9531,42.9531,42.8711,42.9203,58200.0
2009-12-16 13:00:00,52.3,52.43,52.3,52.42,90400.0,42.9203,43.027,42.9203,43.0188,90400.0
2009-12-16 13:30:00,52.42,52.44,52.35,52.41,177300.0,43.0188,43.0352,42.9614,43.0106,177300.0
2009-12-16 14:00:00,52.41,52.44,52.22,52.32,130200.0,43.0106,43.0352,42.8547,42.9367,130200.0
2009-12-16 14:30:00,52.32,52.33,52.14,52.18,170500.0,42.9367,42.9449,42.789,42.8218,170500.0
2009-12-16 15:00:00,52.18,52.23,52.14,52.15,203200.0,42.8218,42.8629,42.789,42.7972,203200.0
2009-12-16 15:30:00,52.16,52.21,52.07,52.2,357200.0,42.8054,42.8465,42.7316,42.8383,357200.0
2009-12-17 09:30:00,51.91,52.13,51.35,51.36,101900.0,42.6003,42.7808,42.1407,42.1489,101900.0
2009-12-17 10:00:00,51.36,51.47,51.03,51.03,162200.0,42.1489,42.2392,41.8781,41.8781,162200.0
2009-12-17 10:30:00,51.03,51.04,50.81,50.98,208500.0,41.8781,41.8863,41.6975,41.8371,208500.0
2009-12-17 11:00:00,50.98,51.05,50.76,50.78,138700.0,41.8371,41.8945,41.6565,41.6729,138700.0
2009-12-17 11:30:00,50.78,50.79,50.53,50.74,140600.0,41.6729,41.6811,41.4678,41.6401,140600.0
2009-12-17 12:00:00,50.74,50.75,50.55,50.56,101000.0,41.6401,41.6483,41.4842,41.4924,101000.0
2009-12-17 12:30:00,50.56,50.59,50.4,50.53,108900.0,41.4924,41.517,41.3611,41.4678,108900.0
2009-12-17 13:00:00,50.53,50.67,50.53,50.65,69000.0,41.4678,41.5826,41.4678,41.5662,69000.0
2009-12-17 13:30:00,50.65,50.72,50.62,50.71,70600.0,41.5662,41.6237,41.5416,41.6155,70600.0
2009-12-17 14:00:00,50.71,50.81,50.68,50.76,80000.0,41.6155,41.6975,41.5909,41.6565,80000.0
2009-12-17 14:30:00,50.75,50.83,50.73,50.74,84600.0,41.6483,41.714,41.6319,41.6401,84600.0
2009-12-17 15:00:00,50.74,50.8,50.65,50.65,118100.0,41.6401,41.6893,41.5662,41.5662,118100.0
2009-12-17 15:30:00,50.65,50.81,50.65,50.73,388700.0,41.5662,41.6975,41.5662,41.6319,388700.0
2009-12-18 09:30:00,50.86,50.94,50.24,50.57,613100.0,41.7386,41.8042,41.2298,41.5006,613100.0
2009-12-18 10:00:00,50.58,50.62,50.33,50.34,127500.0,41.5088,41.5416,41.3036,41.3118,127500.0
2009-12-18 10:30:00,50.35,50.35,50.12,50.19,126600.0,41.32,41.32,41.1313,41.1887,126600.0
2009-12-18 11:00:00,50.2,50.29,50.01,50.26,136500.0,41.1969,41.2708,41.041,41.2462,136500.0
2009-12-18 11:30:00,50.25,50.35,50.15,50.31,116100.0,41.238,41.32,41.1559,41.2872,116100.0
2009-12-18 12:00:00,50.29,50.48,50.29,50.41,114800.0,41.2708,41.4267,41.2708,41.3693,114800.0
2009-12-18 12:30:00,50.41,50.41,50.28,50.36,57800.0,41.3693,41.3693,41.2626,41.3282,57800.0
2009-12-18 13:00:00,50.36,50.42,50.3,50.38,76800.0,41.3282,41.3775,41.279,41.3447,76800.0
2009-12-18 13:30:00,50.39,50.41,50.33,50.36,64500.0,41.3529,41.3693,41.3036,41.3282,64500.0
2009-12-18 14:00:00,50.35,50.39,50.32,50.35,68800.0,41.32,41.3529,41.2954,41.32,68800.0
2009-12-18 14:30:00,50.35,50.36,50.29,50.36,116900.0,41.32,41.3282,41.2708,41.3282,116900.0
2009-12-18 15:00:00,50.36,50.42,50.17,50.21,142600.0,41.3282,41.3775,41.1723,41.2051,142600.0
2009-12-18 15:30:00,50.21,50.49,50.2,50.49,294100.0,41.2051,41.4349,41.1969,41.4349,294100.0
2009-12-21 09:30:00,50.9,51.48,50.76,51.03,128400.0,41.7714,42.2474,41.6565,41.8781,128400.0
2009-12-21 10:00:00,51.02,51.2,51.0,51.09,115000.0,41.8699,42.0176,41.8535,41.9273,115000.0
2009-12-21 10:30:00,51.1,51.15,50.82,50.83,84700.0,41.9355,41.9766,41.7057,41.714,84700.0
2009-12-21 11:00:00,50.82,50.92,50.76,50.82,91500.0,41.7057,41.7878,41.6565,41.7057,91500.0
2009-12-21 11:30:00,50.81,50.89,50.79,50.87,56900.0,41.6975,41.7632,41.6811,41.7468,56900.0
2009-12-21 12:00:00,50.85,51.0,50.85,50.95,94200.0,41.7304,41.8535,41.7304,41.8124,94200.0
2009-12-21 12:30:00,50.96,50.97,50.87,50.91,57500.0,41.8206,41.8288,41.7468,41.7796,57500.0
2009-12-21 13:00:00,50.9,50.91,50.78,50.78,58400.0,41.7714,41.7796,41.6729,41.6729,58400.0
2009-12-21 13:30:00,50.78,50.86,50.76,50.85,60100.0,41.6729,41.7386,41.6565,41.7304,60100.0
2009-12-21 14:00:00,50.85,50.9,50.79,50.87,78900.0,41.7304,41.7714,41.6811,41.7468,78900.0
2009-12-21 14:30:00,50.86,50.95,50.86,50.93,71500.0,41.7386,41.8124,41.7386,41.796,71500.0
2009-12-21 15:00:00,50.94,51.12,50.93,51.07,150400.0,41.8042,41.9519,41.796,41.9109,150400.0
2009-12-21 15:30:00,51.07,51.08,50.98,51.06,207400.0,41.9109,41.9191,41.8371,41.9027,207400.0
2009-12-22 09:30:00,50.82,51.04,50.5,50.99,203000.0,41.7057,41.8863,41.4431,41.8453,203000.0
2009-12-22 10:00:00,51.02,51.26,50.94,50.97,145600.0,41.8699,42.0668,41.8042,41.8288,145600.0
2009-12-22 10:30:00,50.97,50.97,50.63,50.65,99600.0,41.8288,41.8288,41.5498,41.5662,99600.0
2009-12-22 11:00:00,50.65,50.82,50.62,50.76,76200.0,41.5662,41.7057,41.5416,41.6565,76200.0
2009-12-22 11:30:00,50.76,50.93,50.72,50.91,74000.0,41.6565,41.796,41.6237,41.7796,74000.0
2009-12-22 12:00:00,50.92,50.97,50.86,50.96,62900.0,41.7878,41.8288,41.7386,41.8206,62900.0
2009-12-22 12:30:00,50.96,51.02,50.89,50.93,59800.0,41.8206,41.8699,41.7632,41.796,59800.0
2009-12-22 13:00:00,50.93,50.96,50.83,50.83,64300.0,41.796,41.8206,41.714,41.714,64300.0
2009-12-22 13:30:00,50.83,50.96,50.82,50.96,67300.0,41.714,41.8206,41.7057,41.8206,67300.0
2009-12-22 14:00:00,50.97,50.99,50.92,50.95,85100.0,41.8288,41.8453,41.7878,41.8124,85100.0
2009-12-22 14:30:00,50.96,51.07,50.95,51.02,83300.0,41.8206,41.9109,41.8124,41.8699,83300.0
2009-12-22 15:00:00,51.01,51.03,50.9,50.97,126200.0,41.8617,41.8781,41.7714,41.8288,126200.0
2009-12-22 15:30:00,50.97,51.07,50.91,50.99,247600.0,41.8288,41.9109,41.7796,41.8453,247600.0
2009-12-23 09:30:00,50.92,51.29,50.89,50.89,482200.0,41.7878,42.0915,41.7632,41.7632,482200.0
2009-12-23 10:00:00,50.89,50.98,50.74,50.89,105000.0,41.7632,41.8371,41.6401,41.7632,105000.0
2009-12-23 10:30:00,50.9,50.99,50.78,50.8,94600.0,41.7714,41.8453,41.6729,41.6893,94600.0
2009-12-23 11:00:00,50.78,50.95,50.78,50.89,56200.0,41.6729,41.8124,41.6729,41.7632,56200.0
2009-12-23 11:30:00,50.88,50.88,50.8,50.82,72800.0,41.755,41.755,41.6893,41.7057,72800.0
2009-12-23 12:00:00,50.82,50.95,50.77,50.93,89600.0,41.7057,41.8124,41.6647,41.796,89600.0
2009-12-23 12:30:00,50.94,50.94,50.83,50.85,180700.0,41.8042,41.8042,41.714,41.7304,180700.0
2009-12-23 13:00:00,50.85,50.87,50.84,50.85,55200.0,41.7304,41.7468,41.7222,41.7304,55200.0
2009-12-23 13:30:00,50.84,50.94,50.83,50.93,59100.0,41.7222,41.8042,41.714,41.796,59100.0
2009-12-23 14:00:00,50.93,50.94,50.89,50.89,79400.0,41.796,41.8042,41.7632,41.7632,79400.0
2009-12-23 14:30:00,50.9,50.92,50.88,50.9,117700.0,41.7714,41.7878,41.755,41.7714,117700.0
2009-12-23 15:00:00,50.9,51.05,50.89,51.0,80100.0,41.7714,41.8945,41.7632,41.8535,80100.0
2009-12-23 15:30:00,51.0,51.0,50.89,50.92,201300.0,41.8535,41.8535,41.7632,41.7878,201300.0
2009-12-24 09:30:00,50.8,51.31,50.8,51.0,82800.0,41.6893,42.1079,41.6893,41.8535,82800.0
2009-12-24 10:00:00,51.02,51.15,51.01,51.04,76300.0,41.8699,41.9766,41.8617,41.8863,76300.0
2009-12-24 10:30:00,51.03,51.15,51.02,51.13,58400.0,41.8781,41.9766,41.8699,41.9602,58400.0
2009-12-24 11:00:00,51.14,51.14,51.04,51.09,41700.0,41.9684,41.9684,41.8863,41.9273,41700.0
2009-12-24 11:30:00,51.09,51.1,51.02,51.09,30200.0,41.9273,41.9355,41.8699,41.9273,30200.0
2009-12-24 12:00:00,51.09,51.16,51.09,51.13,38700.0,41.9273,41.9848,41.9273,41.9602,38700.0
2009-12-24 12:30:00,51.12,51.18,51.12,51.15,96300.0,41.9519,42.0012,41.9519,41.9766,96300.0
2009-12-28 09:30:00,51.32,51.36,50.94,50.97,83100.0,42.2395,42.2725,41.9268,41.9515,83100.0
2009-12-28 10:00:00,50.97,51.0,50.81,50.83,77700.0,41.9515,41.9762,41.8198,41.8362,77700.0
2009-12-28 10:30:00,50.84,50.94,50.84,50.91,61000.0,41.8445,41.9268,41.8445,41.9021,61000.0
2009-12-28 11:00:00,50.91,51.0,50.91,51.0,48800.0,41.9021,41.9762,41.9021,41.9762,48800.0
2009-12-28 11:30:00,51.0,51.05,51.0,51.05,58900.0,41.9762,42.0173,41.9762,42.0173,58900.0
2009-12-28 12:00:00,51.05,51.13,51.03,51.12,26700.0,42.0173,42.0832,42.0008,42.0749,26700.0
2009-12-28 12:30:00,51.12,51.22,51.12,51.17,53700.0,42.0749,42.1572,42.0749,42.1161,53700.0
2009-12-28 13:00:00,51.17,51.19,51.11,51.19,25400.0,42.1161,42.1325,42.0667,42.1325,25400.0
2009-12-28 13:30:00,51.19,51.19,51.14,51.14,47700.0,42.1325,42.1325,42.0914,42.0914,47700.0
2009-12-28 14:00:00,51.14,51.17,51.09,51.16,82200.0,42.0914,42.1161,42.0502,42.1078,82200.0
2009-12-28 14:30:00,51.16,51.18,51.08,51.1,53900.0,42.1078,42.1243,42.042,42.0585,53900.0
2009-12-28 15:00:00,51.09,51.1,51.05,51.07,87200.0,42.0502,42.0585,42.0173,42.0338,87200.0
2009-12-28 15:30:00,51.08,51.18,51.06,51.18,161700.0,42.042,42.1243,42.0255,42.1243,161700.0
2009-12-29 09:30:00,51.06,51.3,51.0,51.06,87400.0,42.0255,42.2231,41.9762,42.0255,87400.0
2009-12-29 10:00:00,51.01,51.03,50.96,50.96,243000.0,41.9844,42.0008,41.9432,41.9432,243000.0
2009-12-29 10:30:00,50.95,51.01,50.92,50.97,113200.0,41.935,41.9844,41.9103,41.9515,113200.0
2009-12-29 11:00:00,50.97,50.98,50.89,50.92,77800.0,41.9515,41.9597,41.8856,41.9103,77800.0
2009-12-29 11:30:00,50.91,50.95,50.89,50.9,161300.0,41.9021,41.935,41.8856,41.8938,161300.0
2009-12-29 12:00:00,50.9,50.98,50.83,50.89,138800.0,41.8938,41.9597,41.8362,41.8856,138800.0
2009-12-29 12:30:00,50.89,50.91,50.85,50.85,105100.0,41.8856,41.9021,41.8527,41.8527,105100.0
2009-12-29 13:00:00,50.85,50.92,50.8,50.84,226400.0,41.8527,41.9103,41.8115,41.8445,226400.0
2009-12-29 13:30:00,50.84,50.86,50.81,50.82,108800.0,41.8445,41.8609,41.8198,41.828,108800.0
2009-12-29 14:00:00,50.83,50.84,50.77,50.78,189400.0,41.8362,41.8445,41.7869,41.7951,189400.0
2009-12-29 14:30:00,50.79,50.87,50.74,50.87,179000.0,41.8033,41.8692,41.7622,41.8692,179000.0
2009-12-29 15:00:00,50.87,50.96,50.85,50.95,344200.0,41.8692,41.9432,41.8527,41.935,344200.0
2009-12-29 15:30:00,50.95,51.03,50.91,50.91,263300.0,41.935,42.0008,41.9021,41.9021,263300.0
2009-12-30 09:30:00,50.86,50.97,50.71,50.75,85700.0,41.8609,41.9515,41.7375,41.7704,85700.0
2009-12-30 10:00:00,50.76,50.76,50.59,50.6,133600.0,41.7786,41.7786,41.6387,41.6469,133600.0
2009-12-30 10:30:00,50.61,50.72,50.55,50.7,109700.0,41.6552,41.7457,41.6058,41.7292,109700.0
2009-12-30 11:00:00,50.7,50.71,50.62,50.63,65000.0,41.7292,41.7375,41.6634,41.6716,65000.0
2009-12-30 11:30:00,50.62,50.7,50.56,50.57,85200.0,41.6634,41.7292,41.614,41.6222,85200.0
2009-12-30 12:00:00,50.58,50.7,50.56,50.56,142200.0,41.6305,41.7292,41.614,41.614,142200.0
2009-12-30 12:30:00,50.56,50.57,50.47,50.52,111400.0,41.614,41.6222,41.5399,41.5811,111400.0
2009-12-30 13:00:00,50.52,50.54,50.49,50.51,123300.0,41.5811,41.5975,41.5564,41.5729,123300.0
2009-12-30 13:30:00,50.5,50.53,50.47,50.49,67200.0,41.5646,41.5893,41.5399,41.5564,67200.0
2009-12-30 14:00:00,50.49,50.53,50.49,50.53,132300.0,41.5564,41.5893,41.5564,41.5893,132300.0
2009-12-30 14:30:00,50.53,50.57,50.51,50.54,676700.0,41.5893,41.6222,41.5729,41.5975,676700.0
2009-12-30 15:00:00,50.54,50.67,50.49,50.66,136400.0,41.5975,41.7045,41.5564,41.6963,136400.0
2009-12-30 15:30:00,50.67,50.8,50.59,50.76,209500.0,41.7045,41.8115,41.6387,41.7786,209500.0
2009-12-31 09:30:00,50.7,50.96,50.6,50.7,54900.0,41.7292,41.9432,41.6469,41.7292,54900.0
2009-12-31 10:00:00,50.74,50.81,50.63,50.77,34600.0,41.7622,41.8198,41.6716,41.7869,34600.0
2009-12-31 10:30:00,50.76,50.83,50.7,50.72,44100.0,41.7786,41.8362,41.7292,41.7457,44100.0
2009-12-31 11:00:00,50.7,50.72,50.58,50.58,31800.0,41.7292,41.7457,41.6305,41.6305,31800.0
2009-12-31 11:30:00,50.59,50.76,50.59,50.67,48200.0,41.6387,41.7786,41.6387,41.7045,48200.0
2009-12-31 12:00:00,50.66,50.74,50.64,50.68,47000.0,41.6963,41.7622,41.6799,41.7128,47000.0
2009-12-31 12:30:00,50.69,50.71,50.66,50.69,54900.0,41.721,41.7375,41.6963,41.721,54900.0
2009-12-31 13:00:00,50.68,50.76,50.63,50.75,54300.0,41.7128,41.7786,41.6716,41.7704,54300.0
2009-12-31 13:30:00,50.76,50.8,50.71,50.75,46800.0,41.7786,41.8115,41.7375,41.7704,46800.0
2009-12-31 14:00:00,50.75,50.83,50.7,50.79,56100.0,41.7704,41.8362,41.7292,41.8033,56100.0
2009-12-31 14:30:00,50.77,50.83,50.75,50.8,48000.0,41.7869,41.8362,41.7704,41.8115,48000.0
2009-12-31 15:00:00,50.82,50.84,50.71,50.84,221900.0,41.828,41.8445,41.7375,41.8445,221900.0
2009-12-31 15:30:00,50.84,50.86,50.37,50.37,232400.0,41.8445,41.8609,41.4576,41.4576,232400.0
2010-01-04 09:30:00,51.28,51.46,50.83,51.27,567600.0,42.2066,42.3548,41.8362,42.1984,567600.0
2010-01-04 10:00:00,51.28,51.28,51.14,51.15,261800.0,42.2066,42.2066,42.0914,42.0996,261800.0
2010-01-04 10:30:00,51.17,51.54,51.17,51.49,627900.0,42.1161,42.4206,42.1161,42.3795,627900.0
2010-01-04 11:00:00,51.49,51.68,51.49,51.68,143100.0,42.3795,42.5358,42.3795,42.5358,143100.0
2010-01-04 11:30:00,51.68,51.88,51.68,51.78,181500.0,42.5358,42.7004,42.5358,42.6181,181500.0
2010-01-04 12:00:00,51.77,51.99,51.75,51.96,171800.0,42.6099,42.791,42.5935,42.7663,171800.0
2010-01-04 12:30:00,51.95,52.03,51.93,51.98,169700.0,42.7581,42.8239,42.7416,42.7828,169700.0
2010-01-04 13:00:00,51.99,51.99,51.92,51.95,113200.0,42.791,42.791,42.7334,42.7581,113200.0
2010-01-04 13:30:00,51.94,51.97,51.74,51.81,218200.0,42.7498,42.7745,42.5852,42.6428,218200.0
2010-01-04 14:00:00,51.81,51.87,51.75,51.85,168400.0,42.6428,42.6922,42.5935,42.6758,168400.0
2010-01-04 14:30:00,51.85,51.99,51.83,51.95,163600.0,42.6758,42.791,42.6593,42.7581,163600.0
2010-01-04 15:00:00,51.95,52.15,51.94,52.02,254200.0,42.7581,42.9227,42.7498,42.8157,254200.0
2010-01-04 15:30:00,52.02,52.27,51.92,52.13,661300.0,42.8157,43.0214,42.7334,42.9062,661300.0
2010-01-05 09:30:00,52.33,52.38,51.95,51.95,290900.0,43.0708,43.112,42.7581,42.7581,290900.0
2010-01-05 10:00:00,51.95,52.2,51.92,52.17,360100.0,42.7581,42.9638,42.7334,42.9391,360100.0
2010-01-05 10:30:00,52.18,52.2,52.1,52.14,110800.0,42.9474,42.9638,42.8815,42.9144,110800.0
2010-01-05 11:00:00,52.14,52.43,52.14,52.36,155700.0,42.9144,43.1531,42.9144,43.0955,155700.0
2010-01-05 11:30:00,52.36,52.45,52.29,52.39,104200.0,43.0955,43.1696,43.0379,43.1202,104200.0
2010-01-05 12:00:00,52.4,52.4,52.33,52.35,56400.0,43.1284,43.1284,43.0708,43.0873,56400.0
2010-01-05 12:30:00,52.34,52.44,52.34,52.42,42800.0,43.0791,43.1614,43.0791,43.1449,42800.0
2010-01-05 13:00:00,52.44,52.48,52.42,52.46,101100.0,43.1614,43.1943,43.1449,43.1778,101100.0
2010-01-05 13:30:00,52.46,52.51,52.45,52.5,107300.0,43.1778,43.219,43.1696,43.2107,107300.0
2010-01-05 14:00:00,52.5,52.51,52.43,52.47,109100.0,43.2107,43.219,43.1531,43.1861,109100.0
2010-01-05 14:30:00,52.47,52.6,52.47,52.53,162400.0,43.1861,43.2931,43.1861,43.2354,162400.0
2010-01-05 15:00:00,52.54,52.56,52.39,52.5,154800.0,43.2437,43.2601,43.1202,43.2107,154800.0
2010-01-05 15:30:00,52.5,52.69,52.49,52.64,344300.0,43.2107,43.3671,43.2025,43.326,344300.0
2010-01-06 09:30:00,52.66,52.89,52.5,52.85,469600.0,43.3424,43.5317,43.2107,43.4988,469600.0
2010-01-06 10:00:00,52.8,53.11,52.78,53.02,278300.0,43.4577,43.7128,43.4412,43.6387,278300.0
2010-01-06 10:30:00,53.02,53.23,52.99,53.23,92900.0,43.6387,43.8116,43.614,43.8116,92900.0
2010-01-06 11:00:00,53.23,53.23,53.06,53.06,129100.0,43.8116,43.8116,43.6717,43.6717,129100.0
2010-01-06 11:30:00,53.06,53.21,52.97,52.97,152100.0,43.6717,43.7951,43.5976,43.5976,152100.0
2010-01-06 12:00:00,52.97,53.19,52.97,53.16,185000.0,43.5976,43.7787,43.5976,43.754,185000.0
2010-01-06 12:30:00,53.15,53.25,53.15,53.23,147200.0,43.7457,43.828,43.7457,43.8116,147200.0
2010-01-06 13:00:00,53.23,53.32,53.21,53.32,95300.0,43.8116,43.8857,43.7951,43.8857,95300.0
2010-01-06 13:30:00,53.31,53.32,53.22,53.28,254100.0,43.8774,43.8857,43.8034,43.8527,254100.0
2010-01-06 14:00:00,53.28,53.32,53.26,53.27,160300.0,43.8527,43.8857,43.8363,43.8445,160300.0
2010-01-06 14:30:00,53.27,53.46,53.27,53.45,139600.0,43.8445,44.0009,43.8445,43.9927,139600.0
2010-01-06 15:00:00,53.45,53.52,53.4,53.42,382000.0,43.9927,44.0503,43.9515,43.968,382000.0
2010-01-06 15:30:00,53.42,53.53,53.4,53.43,615200.0,43.968,44.0585,43.9515,43.9762,615200.0
2010-01-07 09:30:00,53.35,53.84,53.35,53.81,298900.0,43.9103,44.3137,43.9103,44.289,298900.0
2010-01-07 10:00:00,53.82,54.08,53.7,54.02,408800.0,44.2972,44.5112,44.1984,44.4618,408800.0
2010-01-07 10:30:00,54.02,54.15,53.98,54.03,185400.0,44.4618,44.5688,44.4289,44.47,185400.0
2010-01-07 11:00:00,54.04,54.06,53.97,54.04,139900.0,44.4783,44.4947,44.4206,44.4783,139900.0
2010-01-07 11:30:00,54.04,54.13,54.0,54.12,185000.0,44.4783,44.5523,44.4453,44.5441,185000.0
2010-01-07 12:00:00,54.13,54.34,54.04,54.25,269200.0,44.5523,44.7252,44.4783,44.6511,269200.0
2010-01-07 12:30:00,54.25,54.49,54.24,54.49,219600.0,44.6511,44.8486,44.6429,44.8486,219600.0
2010-01-07 13:00:00,54.48,54.5,54.32,54.34,122900.0,44.8404,44.8569,44.7087,44.7252,122900.0
2010-01-07 13:30:00,54.34,54.35,54.16,54.22,113300.0,44.7252,44.7334,44.577,44.6264,113300.0
2010-01-07 14:00:00,54.23,54.46,54.16,54.45,134800.0,44.6346,44.8239,44.577,44.8157,134800.0
2010-01-07 14:30:00,54.45,55.04,54.43,55.0,489900.0,44.8157,45.3013,44.7993,45.2684,489900.0
2010-01-07 15:00:00,55.0,55.09,54.75,55.09,513400.0,45.2684,45.3425,45.0626,45.3425,513400.0
2010-01-07 15:30:00,55.09,55.36,54.81,55.22,916500.0,45.3425,45.5647,45.112,45.4495,916500.0
2010-01-08 09:30:00,55.89,56.12,55.32,55.8,817100.0,46.0009,46.1902,45.5318,45.9269,817100.0
2010-01-08 10:00:00,55.79,55.87,55.53,55.63,432800.0,45.9186,45.9845,45.7046,45.7869,432800.0
2010-01-08 10:30:00,55.62,55.69,55.37,55.42,228500.0,45.7787,45.8363,45.5729,45.6141,228500.0
2010-01-08 11:00:00,55.42,55.53,55.38,55.48,175700.0,45.6141,45.7046,45.5812,45.6635,175700.0
2010-01-08 11:30:00,55.48,55.72,55.47,55.6,235700.0,45.6635,45.861,45.6552,45.7622,235700.0
2010-01-08 12:00:00,55.61,55.7,55.45,55.45,179300.0,45.7705,45.8445,45.6388,45.6388,179300.0
2010-01-08 12:30:00,55.45,55.46,55.33,55.45,96600.0,45.6388,45.647,45.54,45.6388,96600.0
2010-01-08 13:00:00,55.45,55.58,55.44,55.52,120000.0,45.6388,45.7458,45.6305,45.6964,120000.0
2010-01-08 13:30:00,55.51,55.63,55.47,55.48,135600.0,45.6882,45.7869,45.6552,45.6635,135600.0
2010-01-08 14:00:00,55.48,55.64,55.45,55.58,152100.0,45.6635,45.7952,45.6388,45.7458,152100.0
2010-01-08 14:30:00,55.57,55.58,55.36,55.38,200200.0,45.7375,45.7458,45.5647,45.5812,200200.0
2010-01-08 15:00:00,55.38,55.42,55.21,55.28,194100.0,45.5812,45.6141,45.4412,45.4989,194100.0
2010-01-08 15:30:00,55.28,55.57,55.26,55.43,412100.0,45.4989,45.7375,45.4824,45.6223,412100.0
2010-01-11 09:30:00,55.76,55.85,55.25,55.43,157000.0,45.8939,45.968,45.4742,45.6223,157000.0
2010-01-11 10:00:00,55.44,55.5,55.29,55.35,156400.0,45.6305,45.6799,45.5071,45.5565,156400.0
2010-01-11 10:30:00,55.35,55.37,54.98,55.22,261500.0,45.5565,45.5729,45.2519,45.4495,261500.0
2010-01-11 11:00:00,55.22,55.37,55.13,55.36,135900.0,45.4495,45.5729,45.3754,45.5647,135900.0
2010-01-11 11:30:00,55.35,55.49,55.28,55.45,130600.0,45.5565,45.6717,45.4989,45.6388,130600.0
2010-01-11 12:00:00,55.45,55.63,55.37,55.63,79800.0,45.6388,45.7869,45.5729,45.7869,79800.0
2010-01-11 12:30:00,55.63,55.65,55.48,55.49,91300.0,45.7869,45.8034,45.6635,45.6717,91300.0
2010-01-11 13:00:00,55.49,55.57,55.44,55.55,96700.0,45.6717,45.7375,45.6305,45.7211,96700.0
2010-01-11 13:30:00,55.56,55.58,55.48,55.48,122900.0,45.7293,45.7458,45.6635,45.6635,122900.0
2010-01-11 14:00:00,55.49,55.49,55.25,55.26,117600.0,45.6717,45.6717,45.4742,45.4824,117600.0
2010-01-11 14:30:00,55.26,55.29,55.14,55.15,192200.0,45.4824,45.5071,45.3836,45.3919,192200.0
2010-01-11 15:00:00,55.15,55.2,55.15,55.19,155900.0,45.3919,45.433,45.3919,45.4248,155900.0
2010-01-11 15:30:00,55.19,55.3,55.13,55.25,377600.0,45.4248,45.5153,45.3754,45.4742,377600.0
2010-01-12 09:30:00,54.61,55.31,54.38,55.23,518900.0,44.9474,45.5236,44.7581,45.4577,518900.0
2010-01-12 10:00:00,55.25,55.27,54.93,54.97,234100.0,45.4742,45.4906,45.2108,45.2437,234100.0
2010-01-12 10:30:00,54.95,54.96,54.76,54.83,225600.0,45.2272,45.2355,45.0709,45.1285,225600.0
2010-01-12 11:00:00,54.83,55.11,54.82,55.04,182700.0,45.1285,45.3589,45.1203,45.3013,182700.0
2010-01-12 11:30:00,55.05,55.07,54.94,55.07,79300.0,45.3096,45.326,45.219,45.326,79300.0
2010-01-12 12:00:00,55.06,55.08,54.98,55.04,133600.0,45.3178,45.3342,45.2519,45.3013,133600.0
2010-01-12 12:30:00,55.04,55.04,54.98,55.02,193500.0,45.3013,45.3013,45.2519,45.2849,193500.0
2010-01-12 13:00:00,55.03,55.22,54.99,55.2,204800.0,45.2931,45.4495,45.2602,45.433,204800.0
2010-01-12 13:30:00,55.19,55.19,54.99,55.12,71400.0,45.4248,45.4248,45.2602,45.3672,71400.0
2010-01-12 14:00:00,55.11,55.16,55.07,55.11,146300.0,45.3589,45.4001,45.326,45.3589,146300.0
2010-01-12 14:30:00,55.1,55.29,55.09,55.25,147200.0,45.3507,45.5071,45.3425,45.4742,147200.0
2010-01-12 15:00:00,55.24,55.38,55.15,55.23,248900.0,45.4659,45.5812,45.3919,45.4577,248900.0
2010-01-12 15:30:00,55.24,55.25,55.05,55.21,379700.0,45.4659,45.4742,45.3096,45.4412,379700.0
2010-01-13 09:30:00,55.15,55.5,55.02,55.46,246100.0,45.3919,45.6799,45.2849,45.647,246100.0
2010-01-13 10:00:00,55.47,55.58,55.46,55.49,166500.0,45.6552,45.7458,45.647,45.6717,166500.0
2010-01-13 10:30:00,55.49,55.53,55.02,55.07,161500.0,45.6717,45.7046,45.2849,45.326,161500.0
2010-01-13 11:00:00,55.06,55.43,55.06,55.32,73400.0,45.3178,45.6223,45.3178,45.5318,73400.0
2010-01-13 11:30:00,55.34,55.35,55.21,55.27,59100.0,45.5482,45.5565,45.4412,45.4906,59100.0
2010-01-13 12:00:00,55.29,55.55,55.28,55.51,71000.0,45.5071,45.7211,45.4989,45.6882,71000.0
2010-01-13 12:30:00,55.5,55.53,55.43,55.44,58600.0,45.6799,45.7046,45.6223,45.6305,58600.0
2010-01-13 13:00:00,55.43,55.51,55.41,55.51,96100.0,45.6223,45.6882,45.6059,45.6882,96100.0
2010-01-13 13:30:00,55.48,55.59,55.48,55.53,101400.0,45.6635,45.754,45.6635,45.7046,101400.0
2010-01-13 14:00:00,55.53,55.64,55.52,55.56,71800.0,45.7046,45.7952,45.6964,45.7293,71800.0
2010-01-13 14:30:00,55.56,55.62,55.49,55.51,109900.0,45.7293,45.7787,45.6717,45.6882,109900.0
2010-01-13 15:00:00,55.51,55.54,55.42,55.5,159700.0,45.6882,45.7129,45.6141,45.6799,159700.0
2010-01-13 15:30:00,55.51,55.6,55.45,55.47,259500.0,45.6882,45.7622,45.6388,45.6552,259500.0
2010-01-14 09:30:00,55.53,55.75,55.41,55.68,78600.0,45.7046,45.8857,45.6059,45.8281,78600.0
2010-01-14 10:00:00,55.7,55.85,55.61,55.64,100400.0,45.8445,45.968,45.7705,45.7952,100400.0
2010-01-14 10:30:00,55.65,55.7,55.54,55.57,98600.0,45.8034,45.8445,45.7129,45.7375,98600.0
2010-01-14 11:00:00,55.58,55.7,55.57,55.69,60200.0,45.7458,45.8445,45.7375,45.8363,60200.0
2010-01-14 11:30:00,55.68,55.71,55.58,55.65,90100.0,45.8281,45.8528,45.7458,45.8034,90100.0
2010-01-14 12:00:00,55.66,55.77,55.63,55.68,91000.0,45.8116,45.9022,45.7869,45.8281,91000.0
2010-01-14 12:30:00,55.68,55.72,55.66,55.7,116800.0,45.8281,45.861,45.8116,45.8445,116800.0
2010-01-14 13:00:00,55.7,55.75,55.67,55.69,69100.0,45.8445,45.8857,45.8199,45.8363,69100.0
2010-01-14 13:30:00,55.69,55.79,55.66,55.73,69200.0,45.8363,45.9186,45.8116,45.8692,69200.0
2010-01-14 14:00:00,55.73,55.8,55.71,55.79,43300.0,45.8692,45.9269,45.8528,45.9186,43300.0
2010-01-14 14:30:00,55.8,55.92,55.79,55.87,82700.0,45.9269,46.0256,45.9186,45.9845,82700.0
2010-01-14 15:00:00,55.87,56.02,55.86,55.9,179500.0,45.9845,46.1079,45.9762,46.0092,179500.0
2010-01-14 15:30:00,55.9,56.12,55.89,56.05,412100.0,46.0092,46.1902,46.0009,46.1326,412100.0
2010-01-15 09:30:00,55.98,56.0,55.66,55.82,435000.0,46.075,46.0915,45.8116,45.9433,435000.0
2010-01-15 10:00:00,55.8,55.84,55.43,55.73,308600.0,45.9269,45.9598,45.6223,45.8692,308600.0
2010-01-15 10:30:00,55.71,55.93,55.6,55.89,254200.0,45.8528,46.0338,45.7622,46.0009,254200.0
2010-01-15 11:00:00,55.92,55.92,55.77,55.83,142300.0,46.0256,46.0256,45.9022,45.9515,142300.0
2010-01-15 11:30:00,55.83,56.03,55.78,56.0,177500.0,45.9515,46.1162,45.9104,46.0915,177500.0
2010-01-15 12:00:00,55.99,56.01,55.76,55.82,130500.0,46.0832,46.0997,45.8939,45.9433,130500.0
2010-01-15 12:30:00,55.8,55.87,55.77,55.82,207400.0,45.9269,45.9845,45.9022,45.9433,207400.0
2010-01-15 13:00:00,55.82,55.85,55.75,55.79,125200.0,45.9433,45.968,45.8857,45.9186,125200.0
2010-01-15 13:30:00,55.78,55.85,55.75,55.83,93600.0,45.9104,45.968,45.8857,45.9515,93600.0
2010-01-15 14:00:00,55.84,55.86,55.8,55.85,127300.0,45.9598,45.9762,45.9269,45.968,127300.0
2010-01-15 14:30:00,55.85,56.02,55.83,55.97,250400.0,45.968,46.1079,45.9515,46.0668,250400.0
2010-01-15 15:00:00,55.97,56.01,55.88,55.94,257300.0,46.0668,46.0997,45.9927,46.0421,257300.0
2010-01-15 15:30:00,55.94,56.04,55.94,56.04,319200.0,46.0421,46.1244,46.0421,46.1244,319200.0
2010-01-19 09:30:00,56.23,57.39,56.23,57.22,330000.0,46.2808,47.2355,46.2808,47.0956,330000.0
2010-01-19 10:00:00,57.22,57.29,57.18,57.25,164200.0,47.0956,47.1532,47.0627,47.1203,164200.0
2010-01-19 10:30:00,57.26,57.32,57.06,57.07,151300.0,47.1285,47.1779,46.9639,46.9721,151300.0
2010-01-19 11:00:00,57.08,57.09,56.72,56.88,389800.0,46.9804,46.9886,46.6841,46.8158,389800.0
2010-01-19 11:30:00,56.88,57.03,56.78,56.86,157900.0,46.8158,46.9392,46.7335,46.7993,157900.0
2010-01-19 12:00:00,56.86,56.93,56.79,56.8,131200.0,46.7993,46.8569,46.7417,46.7499,131200.0
2010-01-19 12:30:00,56.8,56.91,56.78,56.8,146800.0,46.7499,46.8405,46.7335,46.7499,146800.0
2010-01-19 13:00:00,56.81,56.82,56.61,56.69,93500.0,46.7581,46.7664,46.5935,46.6594,93500.0
2010-01-19 13:30:00,56.69,56.73,56.58,56.64,74000.0,46.6594,46.6923,46.5688,46.6182,74000.0
2010-01-19 14:00:00,56.63,56.82,56.61,56.81,69300.0,46.61,46.7664,46.5935,46.7581,69300.0
2010-01-19 14:30:00,56.81,56.85,56.73,56.74,80900.0,46.7581,46.7911,46.6923,46.7005,80900.0
2010-01-19 15:00:00,56.73,56.97,56.72,56.96,218300.0,46.6923,46.8898,46.6841,46.8816,218300.0
2010-01-19 15:30:00,56.97,57.01,56.87,56.96,443400.0,46.8898,46.9228,46.8075,46.8816,443400.0
2010-01-20 09:30:00,56.96,57.37,56.57,57.01,222100.0,46.8816,47.2191,46.5606,46.9228,222100.0
2010-01-20 10:00:00,56.99,57.05,55.8,56.02,491900.0,46.9063,46.9557,45.9269,46.1079,491900.0
2010-01-20 10:30:00,56.01,56.21,55.94,55.98,237700.0,46.0997,46.2643,46.0421,46.075,237700.0
2010-01-20 11:00:00,55.98,56.01,55.75,55.95,107700.0,46.075,46.0997,45.8857,46.0503,107700.0
2010-01-20 11:30:00,55.96,55.97,55.7,55.7,70000.0,46.0585,46.0668,45.8445,45.8445,70000.0
2010-01-20 12:00:00,55.7,55.81,55.65,55.73,140100.0,45.8445,45.9351,45.8034,45.8692,140100.0
2010-01-20 12:30:00,55.73,55.75,55.63,55.68,81600.0,45.8692,45.8857,45.7869,45.8281,81600.0
2010-01-20 13:00:00,55.69,55.75,55.6,55.61,85400.0,45.8363,45.8857,45.7622,45.7705,85400.0
2010-01-20 13:30:00,55.6,55.86,55.59,55.76,106600.0,45.7622,45.9762,45.754,45.8939,106600.0
2010-01-20 14:00:00,55.78,55.85,55.73,55.75,125400.0,45.9104,45.968,45.8692,45.8857,125400.0
2010-01-20 14:30:00,55.77,56.02,55.73,55.96,167600.0,45.9022,46.1079,45.8692,46.0585,167600.0
2010-01-20 15:00:00,55.96,55.98,55.83,55.85,174700.0,46.0585,46.075,45.9515,45.968,174700.0
2010-01-20 15:30:00,55.86,56.0,55.83,55.89,497000.0,45.9762,46.0915,45.9515,46.0009,497000.0
2010-01-21 09:30:00,55.84,55.97,55.6,55.73,130300.0,45.9598,46.0668,45.7622,45.8692,130300.0
2010-01-21 10:00:00,55.74,55.96,55.0,55.03,244800.0,45.8775,46.0585,45.2684,45.2931,244800.0
2010-01-21 10:30:00,55.04,55.07,54.81,54.88,297000.0,45.3013,45.326,45.112,45.1696,297000.0
2010-01-21 11:00:00,54.87,54.94,54.64,54.78,152700.0,45.1614,45.219,44.9721,45.0873,152700.0
2010-01-21 11:30:00,54.78,54.9,54.5,54.59,155900.0,45.0873,45.1861,44.8569,44.9309,155900.0
2010-01-21 12:00:00,54.61,54.87,54.53,54.65,82500.0,44.9474,45.1614,44.8816,44.9803,82500.0
2010-01-21 12:30:00,54.65,54.78,54.6,54.68,83500.0,44.9803,45.0873,44.9392,45.005,83500.0
2010-01-21 13:00:00,54.68,54.76,54.57,54.67,117400.0,45.005,45.0709,44.9145,44.9968,117400.0
2010-01-21 13:30:00,54.67,54.81,54.64,54.79,114200.0,44.9968,45.112,44.9721,45.0956,114200.0
2010-01-21 14:00:00,54.79,54.92,54.72,54.84,117500.0,45.0956,45.2026,45.0379,45.1367,117500.0
2010-01-21 14:30:00,54.84,54.96,54.81,54.92,177300.0,45.1367,45.2355,45.112,45.2026,177300.0
2010-01-21 15:00:00,54.92,54.93,54.72,54.83,175500.0,45.2026,45.2108,45.0379,45.1285,175500.0
2010-01-21 15:30:00,54.83,54.92,54.67,54.69,367500.0,45.1285,45.2026,44.9968,45.0133,367500.0
2010-01-22 09:30:00,54.45,55.18,54.38,55.15,326600.0,44.8157,45.4166,44.7581,45.3919,326600.0
2010-01-22 10:00:00,55.15,55.19,54.82,54.93,281600.0,45.3919,45.4248,45.1203,45.2108,281600.0
2010-01-22 10:30:00,54.92,54.95,54.54,54.71,143800.0,45.2026,45.2272,44.8898,45.0297,143800.0
2010-01-22 11:00:00,54.71,54.8,54.57,54.71,122300.0,45.0297,45.1038,44.9145,45.0297,122300.0
2010-01-22 11:30:00,54.71,54.76,54.58,54.75,96000.0,45.0297,45.0709,44.9227,45.0626,96000.0
2010-01-22 12:00:00,54.75,54.85,54.68,54.76,77100.0,45.0626,45.1449,45.005,45.0709,77100.0
2010-01-22 12:30:00,54.77,54.78,54.63,54.68,77000.0,45.0791,45.0873,44.9639,45.005,77000.0
2010-01-22 13:00:00,54.67,54.82,54.6,54.76,75800.0,44.9968,45.1203,44.9392,45.0709,75800.0
2010-01-22 13:30:00,54.77,54.8,54.59,54.77,94900.0,45.0791,45.1038,44.9309,45.0791,94900.0
2010-01-22 14:00:00,54.79,54.89,54.68,54.82,145300.0,45.0956,45.1779,45.005,45.1203,145300.0
2010-01-22 14:30:00,54.83,54.9,54.65,54.65,205000.0,45.1285,45.1861,44.9803,44.9803,205000.0
2010-01-22 15:00:00,54.65,54.69,54.21,54.3,289500.0,44.9803,45.0133,44.6182,44.6923,289500.0
2010-01-22 15:30:00,54.3,54.34,53.98,54.02,519200.0,44.6923,44.7252,44.4289,44.4618,519200.0
2010-01-25 09:30:00,54.27,54.65,53.81,54.26,222500.0,44.6676,44.9803,44.289,44.6593,222500.0
2010-01-25 10:00:00,54.26,54.36,53.98,54.17,204500.0,44.6593,44.7416,44.4289,44.5853,204500.0
2010-01-25 10:30:00,54.17,54.2,53.94,54.09,174600.0,44.5853,44.61,44.396,44.5194,174600.0
2010-01-25 11:00:00,54.08,54.35,53.92,54.34,253600.0,44.5112,44.7334,44.3795,44.7252,253600.0
2010-01-25 11:30:00,54.33,54.61,54.31,54.42,126400.0,44.717,44.9474,44.7005,44.791,126400.0
2010-01-25 12:00:00,54.42,54.71,54.41,54.67,194600.0,44.791,45.0297,44.7828,44.9968,194600.0
2010-01-25 12:30:00,54.66,54.84,54.63,54.79,113100.0,44.9886,45.1367,44.9639,45.0956,113100.0
2010-01-25 13:00:00,54.79,54.88,54.67,54.71,108400.0,45.0956,45.1696,44.9968,45.0297,108400.0
2010-01-25 13:30:00,54.71,54.74,54.47,54.49,96800.0,45.0297,45.0544,44.8322,44.8486,96800.0
2010-01-25 14:00:00,54.5,54.56,54.44,54.49,99200.0,44.8569,44.9063,44.8075,44.8486,99200.0
2010-01-25 14:30:00,54.51,54.53,54.41,54.5,112000.0,44.8651,44.8816,44.7828,44.8569,112000.0
2010-01-25 15:00:00,54.5,54.59,54.47,54.49,189900.0,44.8569,44.9309,44.8322,44.8486,189900.0
2010-01-25 15:30:00,54.49,54.61,54.41,54.46,359300.0,44.8486,44.9474,44.7828,44.8239,359300.0
2010-01-26 09:30:00,54.3,54.5,53.9,54.33,168000.0,44.6923,44.8569,44.363,44.717,168000.0
2010-01-26 10:00:00,54.33,54.83,54.32,54.76,315200.0,44.717,45.1285,44.7087,45.0709,315200.0
2010-01-26 10:30:00,54.78,55.0,54.74,54.99,169900.0,45.0873,45.2684,45.0544,45.2602,169900.0
2010-01-26 11:00:00,54.99,55.04,54.77,54.89,198500.0,45.2602,45.3013,45.0791,45.1779,198500.0
2010-01-26 11:30:00,54.89,54.92,54.67,54.72,160200.0,45.1779,45.2026,44.9968,45.0379,160200.0
2010-01-26 12:00:00,54.7,54.86,54.63,54.75,120400.0,45.0215,45.1532,44.9639,45.0626,120400.0
2010-01-26 12:30:00,54.75,54.86,54.71,54.81,67400.0,45.0626,45.1532,45.0297,45.112,67400.0
2010-01-26 13:00:00,54.81,54.89,54.67,54.73,68400.0,45.112,45.1779,44.9968,45.0462,68400.0
2010-01-26 13:30:00,54.75,54.81,54.7,54.77,64300.0,45.0626,45.112,45.0215,45.0791,64300.0
2010-01-26 14:00:00,54.78,54.78,54.63,54.66,84400.0,45.0873,45.0873,44.9639,44.9886,84400.0
2010-01-26 14:30:00,54.66,54.89,54.6,54.78,83300.0,44.9886,45.1779,44.9392,45.0873,83300.0
2010-01-26 15:00:00,54.76,54.83,54.61,54.65,100300.0,45.0709,45.1285,44.9474,44.9803,100300.0
2010-01-26 15:30:00,54.65,54.81,54.56,54.58,411900.0,44.9803,45.112,44.9063,44.9227,411900.0
2010-01-27 09:30:00,53.61,53.97,52.51,52.56,572000.0,44.1243,44.4206,43.219,43.2601,572000.0
2010-01-27 10:00:00,52.55,52.71,51.73,52.33,614700.0,43.2519,43.3836,42.577,43.0708,614700.0
2010-01-27 10:30:00,52.32,52.66,52.28,52.58,547000.0,43.0626,43.3424,43.0297,43.2766,547000.0
2010-01-27 11:00:00,52.59,52.86,52.58,52.82,216500.0,43.2848,43.507,43.2766,43.4741,216500.0
2010-01-27 11:30:00,52.82,52.86,52.65,52.77,170800.0,43.4741,43.507,43.3342,43.433,170800.0
2010-01-27 12:00:00,52.76,52.92,52.7,52.8,141400.0,43.4247,43.5564,43.3754,43.4577,141400.0
2010-01-27 12:30:00,52.81,52.83,52.54,52.56,146700.0,43.4659,43.4824,43.2437,43.2601,146700.0
2010-01-27 13:00:00,52.57,52.59,52.45,52.54,85200.0,43.2684,43.2848,43.1696,43.2437,85200.0
2010-01-27 13:30:00,52.54,52.59,52.27,52.29,96100.0,43.2437,43.2848,43.0214,43.0379,96100.0
2010-01-27 14:00:00,52.29,52.48,52.02,52.19,171900.0,43.0379,43.1943,42.8157,42.9556,171900.0
2010-01-27 14:30:00,52.19,52.67,52.14,52.63,250400.0,42.9556,43.3507,42.9144,43.3177,250400.0
2010-01-27 15:00:00,52.64,52.86,52.47,52.77,307700.0,43.326,43.507,43.1861,43.433,307700.0
2010-01-27 15:30:00,52.76,52.95,52.73,52.87,612200.0,43.4247,43.5811,43.4001,43.5153,612200.0
2010-01-28 09:30:00,52.96,53.2,52.51,52.64,316100.0,43.5894,43.7869,43.219,43.326,316100.0
2010-01-28 10:00:00,52.64,52.72,52.51,52.6,152400.0,43.326,43.3918,43.219,43.2931,152400.0
2010-01-28 10:30:00,52.61,52.77,52.44,52.61,134700.0,43.3013,43.433,43.1614,43.3013,134700.0
2010-01-28 11:00:00,52.6,52.64,52.25,52.27,153900.0,43.2931,43.326,43.005,43.0214,153900.0
2010-01-28 11:30:00,52.28,52.28,51.77,52.06,258100.0,43.0297,43.0297,42.6099,42.8486,258100.0
2010-01-28 12:00:00,52.05,52.25,52.03,52.1,170200.0,42.8404,43.005,42.8239,42.8815,170200.0
2010-01-28 12:30:00,52.09,52.22,51.99,52.2,134400.0,42.8733,42.9803,42.791,42.9638,134400.0
2010-01-28 13:00:00,52.2,52.29,52.07,52.26,177600.0,42.9638,43.0379,42.8568,43.0132,177600.0
2010-01-28 13:30:00,52.26,52.39,52.13,52.38,174700.0,43.0132,43.1202,42.9062,43.112,174700.0
2010-01-28 14:00:00,52.38,52.43,52.18,52.27,168100.0,43.112,43.1531,42.9474,43.0214,168100.0
2010-01-28 14:30:00,52.27,52.28,52.1,52.16,256800.0,43.0214,43.0297,42.8815,42.9309,256800.0
2010-01-28 15:00:00,52.15,52.3,52.1,52.22,309800.0,42.9227,43.0461,42.8815,42.9803,309800.0
2010-01-28 15:30:00,52.23,52.38,52.14,52.17,811800.0,42.9885,43.112,42.9144,42.9391,811800.0
2010-01-29 09:30:00,52.43,52.53,52.13,52.23,279700.0,43.1531,43.2354,42.9062,42.9885,279700.0
2010-01-29 10:00:00,52.24,52.57,52.19,52.42,286400.0,42.9968,43.2684,42.9556,43.1449,286400.0
2010-01-29 10:30:00,52.42,52.5,52.11,52.19,214500.0,43.1449,43.2107,42.8898,42.9556,214500.0
2010-01-29 11:00:00,52.18,52.19,51.8,51.97,293800.0,42.9474,42.9556,42.6346,42.7745,293800.0
2010-01-29 11:30:00,51.98,52.06,51.75,51.76,149700.0,42.7828,42.8486,42.5935,42.6017,149700.0
2010-01-29 12:00:00,51.75,51.86,51.63,51.75,209900.0,42.5935,42.684,42.4947,42.5935,209900.0
2010-01-29 12:30:00,51.74,51.91,51.6,51.88,97500.0,42.5852,42.7251,42.47,42.7004,97500.0
2010-01-29 13:00:00,51.89,51.92,51.75,51.76,125400.0,42.7087,42.7334,42.5935,42.6017,125400.0
2010-01-29 13:30:00,51.76,51.82,51.63,51.81,192300.0,42.6017,42.6511,42.4947,42.6428,192300.0
2010-01-29 14:00:00,51.8,51.99,51.8,51.94,113700.0,42.6346,42.791,42.6346,42.7498,113700.0
2010-01-29 14:30:00,51.95,51.97,51.75,51.95,216000.0,42.7581,42.7745,42.5935,42.7581,216000.0
2010-01-29 15:00:00,51.97,51.97,51.73,51.8,317000.0,42.7745,42.7745,42.577,42.6346,317000.0
2010-01-29 15:30:00,51.8,52.03,51.72,51.91,856200.0,42.6346,42.8239,42.5688,42.7251,856200.0
2010-02-01 09:30:00,52.22,52.22,51.6,51.81,114900.0,42.9803,42.9803,42.47,42.6428,114900.0
2010-02-01 10:00:00,51.81,52.12,51.69,52.09,123200.0,42.6428,42.898,42.5441,42.8733,123200.0
2010-02-01 10:30:00,52.1,52.21,52.0,52.04,80400.0,42.8815,42.9721,42.7992,42.8321,80400.0
2010-02-01 11:00:00,52.0,52.16,51.95,52.12,95500.0,42.7992,42.9309,42.7581,42.898,95500.0
2010-02-01 11:30:00,52.12,52.12,51.85,51.86,41200.0,42.898,42.898,42.6758,42.684,41200.0
2010-02-01 12:00:00,51.86,52.01,51.85,51.95,53000.0,42.684,42.8074,42.6758,42.7581,53000.0
2010-02-01 12:30:00,51.95,52.15,51.88,52.15,58600.0,42.7581,42.9227,42.7004,42.9227,58600.0
2010-02-01 13:00:00,52.14,52.14,52.05,52.1,62400.0,42.9144,42.9144,42.8404,42.8815,62400.0
2010-02-01 13:30:00,52.1,52.18,52.03,52.13,56900.0,42.8815,42.9474,42.8239,42.9062,56900.0
2010-02-01 14:00:00,52.13,52.19,52.05,52.15,64400.0,42.9062,42.9556,42.8404,42.9227,64400.0
2010-02-01 14:30:00,52.17,52.2,52.02,52.03,79600.0,42.9391,42.9638,42.8157,42.8239,79600.0
2010-02-01 15:00:00,52.04,52.07,51.95,52.04,92900.0,42.8321,42.8568,42.7581,42.8321,92900.0
2010-02-01 15:30:00,52.04,52.19,52.01,52.16,273400.0,42.8321,42.9556,42.8074,42.9309,273400.0
2010-02-02 09:30:00,52.34,52.58,52.06,52.09,169400.0,43.0791,43.2766,42.8486,42.8733,169400.0
2010-02-02 10:00:00,52.1,52.64,52.1,52.64,123300.0,42.8815,43.326,42.8815,43.326,123300.0
2010-02-02 10:30:00,52.63,52.83,52.62,52.83,128800.0,43.3177,43.4824,43.3095,43.4824,128800.0
2010-02-02 11:00:00,52.83,52.92,52.74,52.9,98600.0,43.4824,43.5564,43.4083,43.54,98600.0
2010-02-02 11:30:00,52.91,52.95,52.82,52.9,162200.0,43.5482,43.5811,43.4741,43.54,162200.0
2010-02-02 12:00:00,52.91,53.0,52.84,52.94,123900.0,43.5482,43.6223,43.4906,43.5729,123900.0
2010-02-02 12:30:00,52.92,52.92,52.73,52.82,82400.0,43.5564,43.5564,43.4001,43.4741,82400.0
2010-02-02 13:00:00,52.82,52.98,52.71,52.96,71600.0,43.4741,43.6058,43.3836,43.5894,71600.0
2010-02-02 13:30:00,52.97,53.29,52.88,53.26,233900.0,43.5976,43.861,43.5235,43.8363,233900.0
2010-02-02 14:00:00,53.26,53.26,52.99,53.08,90500.0,43.8363,43.8363,43.614,43.6881,90500.0
2010-02-02 14:30:00,53.07,53.1,52.91,53.03,131400.0,43.6799,43.7046,43.5482,43.647,131400.0
2010-02-02 15:00:00,53.03,53.22,52.94,53.07,186300.0,43.647,43.8034,43.5729,43.6799,186300.0
2010-02-02 15:30:00,53.07,53.17,53.01,53.14,422500.0,43.6799,43.7622,43.6305,43.7375,422500.0
2010-02-03 09:30:00,53.02,53.02,52.68,52.83,77600.0,43.6387,43.6387,43.3589,43.4824,77600.0
2010-02-03 10:00:00,52.82,52.83,52.5,52.5,86700.0,43.4741,43.4824,43.2107,43.2107,86700.0
2010-02-03 10:30:00,52.5,52.65,52.46,52.57,80300.0,43.2107,43.3342,43.1778,43.2684,80300.0
2010-02-03 11:00:00,52.58,52.75,52.55,52.6,82400.0,43.2766,43.4165,43.2519,43.2931,82400.0
2010-02-03 11:30:00,52.61,52.61,52.42,52.49,57000.0,43.3013,43.3013,43.1449,43.2025,57000.0
2010-02-03 12:00:00,52.49,52.57,52.45,52.48,63400.0,43.2025,43.2684,43.1696,43.1943,63400.0
2010-02-03 12:30:00,52.49,52.54,52.45,52.5,46400.0,43.2025,43.2437,43.1696,43.2107,46400.0
2010-02-03 13:00:00,52.5,52.63,52.48,52.5,67700.0,43.2107,43.3177,43.1943,43.2107,67700.0
2010-02-03 13:30:00,52.5,52.57,52.42,52.5,82400.0,43.2107,43.2684,43.1449,43.2107,82400.0
2010-02-03 14:00:00,52.5,52.56,52.44,52.49,122500.0,43.2107,43.2601,43.1614,43.2025,122500.0
2010-02-03 14:30:00,52.49,52.56,52.45,52.49,134300.0,43.2025,43.2601,43.1696,43.2025,134300.0
2010-02-03 15:00:00,52.49,52.64,52.49,52.54,101800.0,43.2025,43.326,43.2025,43.2437,101800.0
2010-02-03 15:30:00,52.56,52.65,52.48,52.52,273200.0,43.2601,43.3342,43.1943,43.2272,273200.0
2010-02-04 09:30:00,52.15,52.19,51.51,51.55,188000.0,42.9227,42.9556,42.3959,42.4288,188000.0
2010-02-04 10:00:00,51.57,51.62,51.23,51.37,306900.0,42.4453,42.4865,42.1655,42.2807,306900.0
2010-02-04 10:30:00,51.38,51.55,51.34,51.5,186800.0,42.2889,42.4288,42.256,42.3877,186800.0
2010-02-04 11:00:00,51.51,51.86,51.46,51.81,201400.0,42.3959,42.684,42.3548,42.6428,201400.0
2010-02-04 11:30:00,51.84,51.91,51.47,51.75,179300.0,42.6675,42.7251,42.363,42.5935,179300.0
2010-02-04 12:00:00,51.75,51.78,51.58,51.66,88100.0,42.5935,42.6181,42.4535,42.5194,88100.0
2010-02-04 12:30:00,51.67,51.74,51.44,51.7,109300.0,42.5276,42.5852,42.3383,42.5523,109300.0
2010-02-04 13:00:00,51.7,51.72,51.56,51.65,79900.0,42.5523,42.5688,42.4371,42.5111,79900.0
2010-02-04 13:30:00,51.65,51.65,51.44,51.48,126700.0,42.5111,42.5111,42.3383,42.3712,126700.0
2010-02-04 14:00:00,51.49,51.59,51.34,51.46,171100.0,42.3795,42.4618,42.256,42.3548,171100.0
2010-02-04 14:30:00,51.47,51.59,51.46,51.55,116400.0,42.363,42.4618,42.3548,42.4288,116400.0
2010-02-04 15:00:00,51.56,51.57,51.41,51.54,299900.0,42.4371,42.4453,42.3136,42.4206,299900.0
2010-02-04 15:30:00,51.54,51.6,51.07,51.09,1094000.0,42.4206,42.47,42.0338,42.0502,1094000.0
2010-02-05 09:30:00,50.99,51.0,49.85,50.83,495800.0,41.9679,41.9762,41.0296,41.8362,495800.0
2010-02-05 10:00:00,50.84,51.12,50.83,51.06,295300.0,41.8445,42.0749,41.8362,42.0255,295300.0
2010-02-05 10:30:00,51.05,51.2,50.94,51.17,148800.0,42.0173,42.1408,41.9268,42.1161,148800.0
2010-02-05 11:00:00,51.16,51.23,51.03,51.03,102000.0,42.1078,42.1655,42.0008,42.0008,102000.0
2010-02-05 11:30:00,51.03,51.08,50.82,51.02,139000.0,42.0008,42.042,41.828,41.9926,139000.0
2010-02-05 12:00:00,51.01,51.08,50.88,50.97,105500.0,41.9844,42.042,41.8774,41.9515,105500.0
2010-02-05 12:30:00,51.0,51.0,50.68,50.85,215300.0,41.9762,41.9762,41.7128,41.8527,215300.0
2010-02-05 13:00:00,50.86,50.92,50.74,50.82,155800.0,41.8609,41.9103,41.7622,41.828,155800.0
2010-02-05 13:30:00,50.82,50.85,50.2,50.23,211500.0,41.828,41.8527,41.3177,41.3424,211500.0
2010-02-05 14:00:00,50.23,50.45,50.22,50.41,188700.0,41.3424,41.5235,41.3342,41.4905,188700.0
2010-02-05 14:30:00,50.42,50.65,50.35,50.58,272000.0,41.4988,41.6881,41.4412,41.6305,272000.0
2010-02-05 15:00:00,50.58,51.09,50.58,50.88,264300.0,41.6305,42.0502,41.6305,41.8774,264300.0
2010-02-05 15:30:00,50.88,51.08,50.79,51.04,498900.0,41.8774,42.042,41.8033,42.0091,498900.0
2010-02-08 09:30:00,51.14,51.3,50.93,51.22,369000.0,42.0914,42.2231,41.9185,42.1572,369000.0
2010-02-08 10:00:00,51.23,51.39,51.1,51.36,160000.0,42.1655,42.2971,42.0585,42.2725,160000.0
2010-02-08 10:30:00,51.39,51.59,51.36,51.58,132600.0,42.2971,42.4618,42.2725,42.4535,132600.0
2010-02-08 11:00:00,51.57,51.77,51.51,51.74,120600.0,42.4453,42.6099,42.3959,42.5852,120600.0
2010-02-08 11:30:00,51.74,51.98,51.73,51.74,135800.0,42.5852,42.7828,42.577,42.5852,135800.0
2010-02-08 12:00:00,51.74,51.78,51.68,51.72,147600.0,42.5852,42.6181,42.5358,42.5688,147600.0
2010-02-08 12:30:00,51.72,51.83,51.69,51.83,66000.0,42.5688,42.6593,42.5441,42.6593,66000.0
2010-02-08 13:00:00,51.83,51.83,51.72,51.79,77400.0,42.6593,42.6593,42.5688,42.6264,77400.0
2010-02-08 13:30:00,51.79,51.85,51.74,51.75,91100.0,42.6264,42.6758,42.5852,42.5935,91100.0
2010-02-08 14:00:00,51.75,51.79,51.64,51.69,100000.0,42.5935,42.6264,42.5029,42.5441,100000.0
2010-02-08 14:30:00,51.69,51.75,51.6,51.69,137800.0,42.5441,42.5935,42.47,42.5441,137800.0
2010-02-08 15:00:00,51.7,51.71,51.52,51.59,200700.0,42.5523,42.5605,42.4041,42.4618,200700.0
2010-02-08 15:30:00,51.59,51.65,51.4,51.44,355000.0,42.4618,42.5111,42.3054,42.3383,355000.0
2010-02-09 09:30:00,51.96,52.01,51.67,51.71,115400.0,42.7663,42.8074,42.5276,42.5605,115400.0
2010-02-09 10:00:00,51.69,51.98,51.64,51.93,102500.0,42.5441,42.7828,42.5029,42.7416,102500.0
2010-02-09 10:30:00,51.94,51.97,51.8,51.82,114400.0,42.7498,42.7745,42.6346,42.6511,114400.0
2010-02-09 11:00:00,51.81,51.88,51.53,51.55,156300.0,42.6428,42.7004,42.4124,42.4288,156300.0
2010-02-09 11:30:00,51.56,52.11,51.54,52.03,174100.0,42.4371,42.8898,42.4206,42.8239,174100.0
2010-02-09 12:00:00,52.04,52.43,51.98,52.34,133000.0,42.8321,43.1531,42.7828,43.0791,133000.0
2010-02-09 12:30:00,52.35,52.45,51.98,52.15,215300.0,43.0873,43.1696,42.7828,42.9227,215300.0
2010-02-09 13:00:00,52.14,52.25,52.02,52.07,62000.0,42.9144,43.005,42.8157,42.8568,62000.0
2010-02-09 13:30:00,52.07,52.17,51.99,52.04,107000.0,42.8568,42.9391,42.791,42.8321,107000.0
2010-02-09 14:00:00,52.04,52.06,51.89,51.91,78900.0,42.8321,42.8486,42.7087,42.7251,78900.0
2010-02-09 14:30:00,51.92,52.06,51.89,51.95,107800.0,42.7334,42.8486,42.7087,42.7581,107800.0
2010-02-09 15:00:00,51.94,52.11,51.92,52.03,179100.0,42.7498,42.8898,42.7334,42.8239,179100.0
2010-02-09 15:30:00,52.02,52.09,51.74,51.9,263900.0,42.8157,42.8733,42.5852,42.7169,263900.0
2010-02-10 09:30:00,51.93,52.02,51.68,51.78,95600.0,42.7416,42.8157,42.5358,42.6181,95600.0
2010-02-10 10:00:00,51.78,51.79,51.29,51.4,87600.0,42.6181,42.6264,42.2148,42.3054,87600.0
2010-02-10 10:30:00,51.4,51.66,51.3,51.54,120700.0,42.3054,42.5194,42.2231,42.4206,120700.0
2010-02-10 11:00:00,51.54,51.66,51.46,51.63,125200.0,42.4206,42.5194,42.3548,42.4947,125200.0
2010-02-10 11:30:00,51.63,51.79,51.55,51.72,55800.0,42.4947,42.6264,42.4288,42.5688,55800.0
2010-02-10 12:00:00,51.72,52.03,51.68,52.01,81500.0,42.5688,42.8239,42.5358,42.8074,81500.0
2010-02-10 12:30:00,52.01,52.1,51.9,51.95,67100.0,42.8074,42.8815,42.7169,42.7581,67100.0
2010-02-10 13:00:00,51.95,52.0,51.85,51.96,81900.0,42.7581,42.7992,42.6758,42.7663,81900.0
2010-02-10 13:30:00,51.96,51.96,51.82,51.92,78800.0,42.7663,42.7663,42.6511,42.7334,78800.0
2010-02-10 14:00:00,51.93,52.02,51.89,51.91,82600.0,42.7416,42.8157,42.7087,42.7251,82600.0
2010-02-10 14:30:00,51.91,51.91,51.72,51.75,100500.0,42.7251,42.7251,42.5688,42.5935,100500.0
2010-02-10 15:00:00,51.75,51.83,51.66,51.74,109900.0,42.5935,42.6593,42.5194,42.5852,109900.0
2010-02-10 15:30:00,51.74,51.75,51.54,51.59,243000.0,42.5852,42.5935,42.4206,42.4618,243000.0
2010-02-11 09:30:00,51.42,51.6,51.15,51.47,99200.0,42.3218,42.47,42.0996,42.363,99200.0
2010-02-11 10:00:00,51.45,51.65,51.33,51.56,113400.0,42.3465,42.5111,42.2478,42.4371,113400.0
2010-02-11 10:30:00,51.52,51.55,51.26,51.35,80400.0,42.4041,42.4288,42.1902,42.2642,80400.0
2010-02-11 11:00:00,51.35,51.84,51.35,51.8,130900.0,42.2642,42.6675,42.2642,42.6346,130900.0
2010-02-11 11:30:00,51.82,51.98,51.7,51.86,141800.0,42.6511,42.7828,42.5523,42.684,141800.0
2010-02-11 12:00:00,51.86,52.04,51.85,52.0,146000.0,42.684,42.8321,42.6758,42.7992,146000.0
2010-02-11 12:30:00,52.0,52.0,51.92,51.93,76300.0,42.7992,42.7992,42.7334,42.7416,76300.0
2010-02-11 13:00:00,51.95,52.14,51.92,52.11,122700.0,42.7581,42.9144,42.7334,42.8898,122700.0
2010-02-11 13:30:00,52.11,52.26,52.1,52.24,141700.0,42.8898,43.0132,42.8815,42.9968,141700.0
2010-02-11 14:00:00,52.26,52.39,52.21,52.36,165900.0,43.0132,43.1202,42.9721,43.0955,165900.0
2010-02-11 14:30:00,52.36,52.37,52.15,52.25,114400.0,43.0955,43.1037,42.9227,43.005,114400.0
2010-02-11 15:00:00,52.25,52.26,52.13,52.15,100600.0,43.005,43.0132,42.9062,42.9227,100600.0
2010-02-11 15:30:00,52.15,52.28,52.08,52.2,224900.0,42.9227,43.0297,42.8651,42.9638,224900.0
2010-02-12 09:30:00,51.66,51.85,51.37,51.83,123900.0,42.5194,42.6758,42.2807,42.6593,123900.0
2010-02-12 10:00:00,51.81,51.9,51.52,51.71,87600.0,42.6428,42.7169,42.4041,42.5605,87600.0
2010-02-12 10:30:00,51.73,51.81,51.6,51.75,71100.0,42.577,42.6428,42.47,42.5935,71100.0
2010-02-12 11:00:00,51.75,51.99,51.62,51.89,78600.0,42.5935,42.791,42.4865,42.7087,78600.0
2010-02-12 11:30:00,51.89,51.91,51.65,51.71,70100.0,42.7087,42.7251,42.5111,42.5605,70100.0
2010-02-12 12:00:00,51.71,52.08,51.69,52.05,131900.0,42.5605,42.8651,42.5441,42.8404,131900.0
2010-02-12 12:30:00,52.05,52.1,51.89,51.94,99100.0,42.8404,42.8815,42.7087,42.7498,99100.0
2010-02-12 13:00:00,51.96,51.96,51.66,51.73,86800.0,42.7663,42.7663,42.5194,42.577,86800.0
2010-02-12 13:30:00,51.71,51.88,51.63,51.83,78800.0,42.5605,42.7004,42.4947,42.6593,78800.0
2010-02-12 14:00:00,51.83,52.26,51.82,52.21,72500.0,42.6593,43.0132,42.6511,42.9721,72500.0
2010-02-12 14:30:00,52.22,52.24,52.09,52.09,54400.0,42.9803,42.9968,42.8733,42.8733,54400.0
2010-02-12 15:00:00,52.09,52.11,51.96,52.01,88800.0,42.8733,42.8898,42.7663,42.8074,88800.0
2010-02-12 15:30:00,52.02,52.09,51.9,52.07,365300.0,42.8157,42.8733,42.7169,42.8568,365300.0
2010-02-16 09:30:00,52.25,52.56,52.1,52.3,107400.0,43.005,43.2601,42.8815,43.0461,107400.0
2010-02-16 10:00:00,52.3,52.34,52.06,52.12,119300.0,43.0461,43.0791,42.8486,42.898,119300.0
2010-02-16 10:30:00,52.12,52.52,52.09,52.42,161400.0,42.898,43.2272,42.8733,43.1449,161400.0
2010-02-16 11:00:00,52.43,52.5,52.33,52.5,61200.0,43.1531,43.2107,43.0708,43.2107,61200.0
2010-02-16 11:30:00,52.51,52.69,52.51,52.65,66800.0,43.219,43.3671,43.219,43.3342,66800.0
2010-02-16 12:00:00,52.64,52.67,52.56,52.59,53900.0,43.326,43.3507,43.2601,43.2848,53900.0
2010-02-16 12:30:00,52.59,52.65,52.55,52.61,71800.0,43.2848,43.3342,43.2519,43.3013,71800.0
2010-02-16 13:00:00,52.63,52.65,52.55,52.63,55900.0,43.3177,43.3342,43.2519,43.3177,55900.0
2010-02-16 13:30:00,52.63,52.64,52.5,52.52,103100.0,43.3177,43.326,43.2107,43.2272,103100.0
2010-02-16 14:00:00,52.53,52.6,52.44,52.54,135100.0,43.2354,43.2931,43.1614,43.2437,135100.0
2010-02-16 14:30:00,52.54,52.63,52.43,52.58,79200.0,43.2437,43.3177,43.1531,43.2766,79200.0
2010-02-16 15:00:00,52.59,52.69,52.58,52.66,64100.0,43.2848,43.3671,43.2766,43.3424,64100.0
2010-02-16 15:30:00,52.67,52.81,52.66,52.8,205700.0,43.3507,43.4659,43.3424,43.4577,205700.0
2010-02-17 09:30:00,53.0,53.1,52.81,52.93,95700.0,43.6223,43.7046,43.4659,43.5647,95700.0
2010-02-17 10:00:00,52.94,53.01,52.8,52.91,66800.0,43.5729,43.6305,43.4577,43.5482,66800.0
2010-02-17 10:30:00,52.94,53.03,52.85,52.85,57000.0,43.5729,43.647,43.4988,43.4988,57000.0
2010-02-17 11:00:00,52.85,53.1,52.81,52.97,65200.0,43.4988,43.7046,43.4659,43.5976,65200.0
2010-02-17 11:30:00,52.96,53.08,52.92,53.05,86700.0,43.5894,43.6881,43.5564,43.6634,86700.0
2010-02-17 12:00:00,53.05,53.1,53.0,53.01,69600.0,43.6634,43.7046,43.6223,43.6305,69600.0
2010-02-17 12:30:00,53.01,53.04,52.92,53.04,50100.0,43.6305,43.6552,43.5564,43.6552,50100.0
2010-02-17 13:00:00,53.05,53.16,53.03,53.06,67800.0,43.6634,43.754,43.647,43.6717,67800.0
2010-02-17 13:30:00,53.06,53.21,53.03,53.2,75200.0,43.6717,43.7951,43.647,43.7869,75200.0
2010-02-17 14:00:00,53.2,53.22,53.05,53.14,55200.0,43.7869,43.8034,43.6634,43.7375,55200.0
2010-02-17 14:30:00,53.14,53.17,53.05,53.15,71800.0,43.7375,43.7622,43.6634,43.7457,71800.0
2010-02-17 15:00:00,53.14,53.14,52.96,52.96,70100.0,43.7375,43.7375,43.5894,43.5894,70100.0
2010-02-17 15:30:00,52.96,53.08,52.91,53.04,184100.0,43.5894,43.6881,43.5482,43.6552,184100.0
2010-02-18 09:30:00,53.0,53.17,52.92,53.03,84200.0,43.6223,43.7622,43.5564,43.647,84200.0
2010-02-18 10:00:00,53.03,53.09,52.85,52.88,56100.0,43.647,43.6964,43.4988,43.5235,56100.0
2010-02-18 10:30:00,52.89,52.97,52.8,52.92,107600.0,43.5317,43.5976,43.4577,43.5564,107600.0
2010-02-18 11:00:00,52.93,52.99,52.86,52.91,64500.0,43.5647,43.614,43.507,43.5482,64500.0
2010-02-18 11:30:00,52.9,53.03,52.86,53.03,39500.0,43.54,43.647,43.507,43.647,39500.0
2010-02-18 12:00:00,53.02,53.17,53.02,53.15,54700.0,43.6387,43.7622,43.6387,43.7457,54700.0
2010-02-18 12:30:00,53.14,53.14,53.01,53.08,50200.0,43.7375,43.7375,43.6305,43.6881,50200.0
2010-02-18 13:00:00,53.06,53.2,53.06,53.17,76900.0,43.6717,43.7869,43.6717,43.7622,76900.0
2010-02-18 13:30:00,53.15,53.17,52.97,52.97,57200.0,43.7457,43.7622,43.5976,43.5976,57200.0
2010-02-18 14:00:00,52.98,53.12,52.96,53.05,56400.0,43.6058,43.721,43.5894,43.6634,56400.0
2010-02-18 14:30:00,53.04,53.13,53.02,53.08,49800.0,43.6552,43.7293,43.6387,43.6881,49800.0
2010-02-18 15:00:00,53.08,53.16,53.05,53.15,58400.0,43.6881,43.754,43.6634,43.7457,58400.0
2010-02-18 15:30:00,53.16,53.34,53.15,53.21,212300.0,43.754,43.9021,43.7457,43.7951,212300.0
2010-02-19 09:30:00,52.97,53.43,52.9,52.9,326500.0,43.5976,43.9762,43.54,43.54,326500.0
2010-02-19 10:00:00,52.89,53.05,52.81,53.02,72900.0,43.5317,43.6634,43.4659,43.6387,72900.0
2010-02-19 10:30:00,53.02,53.11,52.96,53.05,40900.0,43.6387,43.7128,43.5894,43.6634,40900.0
2010-02-19 11:00:00,53.05,53.33,53.01,53.33,61600.0,43.6634,43.8939,43.6305,43.8939,61600.0
2010-02-19 11:30:00,53.32,53.33,53.22,53.3,43600.0,43.8857,43.8939,43.8034,43.8692,43600.0
2010-02-19 12:00:00,53.3,53.42,53.27,53.31,71600.0,43.8692,43.968,43.8445,43.8774,71600.0
2010-02-19 12:30:00,53.34,53.36,53.2,53.31,36600.0,43.9021,43.9186,43.7869,43.8774,36600.0
2010-02-19 13:00:00,53.33,53.35,53.18,53.22,27700.0,43.8939,43.9103,43.7704,43.8034,27700.0
2010-02-19 13:30:00,53.22,53.29,53.17,53.21,59700.0,43.8034,43.861,43.7622,43.7951,59700.0
2010-02-19 14:00:00,53.21,53.3,53.15,53.25,44100.0,43.7951,43.8692,43.7457,43.828,44100.0
2010-02-19 14:30:00,53.23,53.3,53.15,53.15,38700.0,43.8116,43.8692,43.7457,43.7457,38700.0
2010-02-19 15:00:00,53.13,53.16,53.01,53.03,96000.0,43.7293,43.754,43.6305,43.647,96000.0
2010-02-19 15:30:00,53.03,53.27,53.03,53.14,259700.0,43.647,43.8445,43.647,43.7375,259700.0
2010-02-22 09:30:00,53.36,53.45,53.11,53.25,104200.0,43.9186,43.9927,43.7128,43.828,104200.0
2010-02-22 10:00:00,53.24,53.24,52.97,53.1,110700.0,43.8198,43.8198,43.5976,43.7046,110700.0
2010-02-22 10:30:00,53.08,53.21,52.98,53.0,98100.0,43.6881,43.7951,43.6058,43.6223,98100.0
2010-02-22 11:00:00,53.0,53.13,52.96,53.05,116700.0,43.6223,43.7293,43.5894,43.6634,116700.0
2010-02-22 11:30:00,53.04,53.12,53.01,53.06,79000.0,43.6552,43.721,43.6305,43.6717,79000.0
2010-02-22 12:00:00,53.05,53.2,53.05,53.15,49200.0,43.6634,43.7869,43.6634,43.7457,49200.0
2010-02-22 12:30:00,53.14,53.16,53.01,53.11,112900.0,43.7375,43.754,43.6305,43.7128,112900.0
2010-02-22 13:00:00,53.11,53.14,53.03,53.1,55700.0,43.7128,43.7375,43.647,43.7046,55700.0
2010-02-22 13:30:00,53.09,53.13,53.03,53.07,66200.0,43.6964,43.7293,43.647,43.6799,66200.0
2010-02-22 14:00:00,53.07,53.13,53.03,53.1,42200.0,43.6799,43.7293,43.647,43.7046,42200.0
2010-02-22 14:30:00,53.09,53.2,53.08,53.09,63500.0,43.6964,43.7869,43.6881,43.6964,63500.0
2010-02-22 15:00:00,53.1,53.12,53.04,53.11,76400.0,43.7046,43.721,43.6552,43.7128,76400.0
2010-02-22 15:30:00,53.1,53.12,52.98,53.08,188900.0,43.7046,43.721,43.6058,43.6881,188900.0
2010-02-23 09:30:00,52.91,53.07,52.87,52.92,86900.0,43.5482,43.6799,43.5153,43.5564,86900.0
2010-02-23 10:00:00,52.9,52.92,52.45,52.49,107100.0,43.54,43.5564,43.1696,43.2025,107100.0
2010-02-23 10:30:00,52.48,52.68,52.45,52.58,103700.0,43.1943,43.3589,43.1696,43.2766,103700.0
2010-02-23 11:00:00,52.57,52.62,52.46,52.5,91200.0,43.2684,43.3095,43.1778,43.2107,91200.0
2010-02-23 11:30:00,52.5,52.68,52.49,52.59,46500.0,43.2107,43.3589,43.2025,43.2848,46500.0
2010-02-23 12:00:00,52.6,52.63,52.52,52.52,39000.0,43.2931,43.3177,43.2272,43.2272,39000.0
2010-02-23 12:30:00,52.52,52.63,52.51,52.59,41500.0,43.2272,43.3177,43.219,43.2848,41500.0
2010-02-23 13:00:00,52.59,52.61,52.48,52.61,36900.0,43.2848,43.3013,43.1943,43.3013,36900.0
2010-02-23 13:30:00,52.62,52.67,52.49,52.58,58700.0,43.3095,43.3507,43.2025,43.2766,58700.0
2010-02-23 14:00:00,52.58,52.68,52.51,52.54,77500.0,43.2766,43.3589,43.219,43.2437,77500.0
2010-02-23 14:30:00,52.54,52.82,52.54,52.78,85000.0,43.2437,43.4741,43.2437,43.4412,85000.0
2010-02-23 15:00:00,52.78,52.86,52.67,52.84,105200.0,43.4412,43.507,43.3507,43.4906,105200.0
2010-02-23 15:30:00,52.85,52.86,52.57,52.64,258400.0,43.4988,43.507,43.2684,43.326,258400.0
2010-02-24 09:30:00,52.93,52.95,52.6,52.73,63900.0,43.5647,43.5811,43.2931,43.4001,63900.0
2010-02-24 10:00:00,52.72,52.72,52.47,52.52,101700.0,43.3918,43.3918,43.1861,43.2272,101700.0
2010-02-24 10:30:00,52.52,52.85,52.48,52.81,99700.0,43.2272,43.4988,43.1943,43.4659,99700.0
2010-02-24 11:00:00,52.81,52.88,52.72,52.8,72600.0,43.4659,43.5235,43.3918,43.4577,72600.0
2010-02-24 11:30:00,52.79,52.93,52.72,52.88,50600.0,43.4494,43.5647,43.3918,43.5235,50600.0
2010-02-24 12:00:00,52.88,52.9,52.73,52.76,44200.0,43.5235,43.54,43.4001,43.4247,44200.0
2010-02-24 12:30:00,52.75,52.76,52.63,52.67,57100.0,43.4165,43.4247,43.3177,43.3507,57100.0
2010-02-24 13:00:00,52.67,52.76,52.63,52.69,72900.0,43.3507,43.4247,43.3177,43.3671,72900.0
2010-02-24 13:30:00,52.7,52.81,52.69,52.81,40900.0,43.3754,43.4659,43.3671,43.4659,40900.0
2010-02-24 14:00:00,52.8,52.81,52.74,52.75,41400.0,43.4577,43.4659,43.4083,43.4165,41400.0
2010-02-24 14:30:00,52.74,52.84,52.66,52.79,101000.0,43.4083,43.4906,43.3424,43.4494,101000.0
2010-02-24 15:00:00,52.79,52.86,52.7,52.86,77200.0,43.4494,43.507,43.3754,43.507,77200.0
2010-02-24 15:30:00,52.86,52.94,52.84,52.87,185300.0,43.507,43.5729,43.4906,43.5153,185300.0
2010-02-25 09:30:00,52.07,52.39,51.84,52.2,173100.0,42.8568,43.1202,42.6675,42.9638,173100.0
2010-02-25 10:00:00,52.2,52.34,52.1,52.34,100600.0,42.9638,43.0791,42.8815,43.0791,100600.0
2010-02-25 10:30:00,52.35,52.46,52.29,52.37,72900.0,43.0873,43.1778,43.0379,43.1037,72900.0
2010-02-25 11:00:00,52.36,52.4,52.2,52.27,60000.0,43.0955,43.1284,42.9638,43.0214,60000.0
2010-02-25 11:30:00,52.26,52.33,52.14,52.28,81500.0,43.0132,43.0708,42.9144,43.0297,81500.0
2010-02-25 12:00:00,52.28,52.43,52.24,52.34,68800.0,43.0297,43.1531,42.9968,43.0791,68800.0
2010-02-25 12:30:00,52.34,52.44,52.29,52.36,75600.0,43.0791,43.1614,43.0379,43.0955,75600.0
2010-02-25 13:00:00,52.36,52.44,52.32,52.4,70100.0,43.0955,43.1614,43.0626,43.1284,70100.0
2010-02-25 13:30:00,52.4,52.71,52.39,52.71,58100.0,43.1284,43.3836,43.1202,43.3836,58100.0
2010-02-25 14:00:00,52.73,52.79,52.67,52.7,60700.0,43.4001,43.4494,43.3507,43.3754,60700.0
2010-02-25 14:30:00,52.67,52.75,52.54,52.62,67700.0,43.3507,43.4165,43.2437,43.3095,67700.0
2010-02-25 15:00:00,52.63,52.82,52.58,52.73,94600.0,43.3177,43.4741,43.2766,43.4001,94600.0
2010-02-25 15:30:00,52.73,52.85,52.66,52.85,226300.0,43.4001,43.4988,43.3424,43.4988,226300.0
2010-02-26 09:30:00,52.98,53.43,52.98,53.17,77700.0,43.6058,43.9762,43.6058,43.7622,77700.0
2010-02-26 10:00:00,53.15,53.21,52.84,53.21,81700.0,43.7457,43.7951,43.4906,43.7951,81700.0
2010-02-26 10:30:00,53.19,53.28,53.05,53.09,73600.0,43.7787,43.8527,43.6634,43.6964,73600.0
2010-02-26 11:00:00,53.06,53.14,53.03,53.05,46000.0,43.6717,43.7375,43.647,43.6634,46000.0
2010-02-26 11:30:00,53.03,53.13,52.99,52.99,73500.0,43.647,43.7293,43.614,43.614,73500.0
2010-02-26 12:00:00,52.99,53.0,52.85,52.9,43500.0,43.614,43.6223,43.4988,43.54,43500.0
2010-02-26 12:30:00,52.89,52.98,52.75,52.81,37400.0,43.5317,43.6058,43.4165,43.4659,37400.0
2010-02-26 13:00:00,52.81,53.02,52.77,53.01,49800.0,43.4659,43.6387,43.433,43.6305,49800.0
2010-02-26 13:30:00,53.02,53.13,52.99,53.07,73900.0,43.6387,43.7293,43.614,43.6799,73900.0
2010-02-26 14:00:00,53.07,53.1,52.98,53.03,75000.0,43.6799,43.7046,43.6058,43.647,75000.0
2010-02-26 14:30:00,53.02,53.06,52.91,53.04,75300.0,43.6387,43.6717,43.5482,43.6552,75300.0
2010-02-26 15:00:00,53.07,53.17,52.94,53.12,89800.0,43.6799,43.7622,43.5729,43.721,89800.0
2010-02-26 15:30:00,53.11,53.22,53.02,53.05,245300.0,43.7128,43.8034,43.6387,43.6634,245300.0
2010-03-01 09:30:00,53.32,53.69,53.29,53.61,96800.0,43.8857,44.1902,43.861,44.1243,96800.0
2010-03-01 10:00:00,53.6,53.7,53.5,53.54,55800.0,44.1161,44.1984,44.0338,44.0667,55800.0
2010-03-01 10:30:00,53.56,53.81,53.51,53.8,40300.0,44.0832,44.289,44.042,44.2807,40300.0
2010-03-01 11:00:00,53.79,54.0,53.79,53.99,72800.0,44.2725,44.4453,44.2725,44.4371,72800.0
2010-03-01 11:30:00,53.99,54.08,53.81,53.83,97900.0,44.4371,44.5112,44.289,44.3054,97900.0
2010-03-01 12:00:00,53.84,54.0,53.84,53.98,57900.0,44.3137,44.4453,44.3137,44.4289,57900.0
2010-03-01 12:30:00,53.99,53.99,53.91,53.92,56600.0,44.4371,44.4371,44.3713,44.3795,56600.0
2010-03-01 13:00:00,53.93,54.01,53.9,53.91,52800.0,44.3877,44.4536,44.363,44.3713,52800.0
2010-03-01 13:30:00,53.91,53.94,53.87,53.89,38400.0,44.3713,44.396,44.3383,44.3548,38400.0
2010-03-01 14:00:00,53.87,54.0,53.83,53.9,58900.0,44.3383,44.4453,44.3054,44.363,58900.0
2010-03-01 14:30:00,53.9,53.9,53.81,53.84,71900.0,44.363,44.363,44.289,44.3137,71900.0
2010-03-01 15:00:00,53.84,53.9,53.71,53.85,95700.0,44.3137,44.363,44.2067,44.3219,95700.0
2010-03-01 15:30:00,53.84,53.87,53.78,53.83,161600.0,44.3137,44.3383,44.2643,44.3054,161600.0
2010-03-02 09:30:00,53.94,54.29,53.92,54.25,92100.0,44.396,44.684,44.3795,44.6511,92100.0
2010-03-02 10:00:00,54.24,54.42,54.19,54.32,83300.0,44.6429,44.791,44.6017,44.7087,83300.0
2010-03-02 10:30:00,54.31,54.57,54.31,54.55,80500.0,44.7005,44.9145,44.7005,44.898,80500.0
2010-03-02 11:00:00,54.53,54.76,54.52,54.76,92500.0,44.8816,45.0709,44.8733,45.0709,92500.0
2010-03-02 11:30:00,54.76,54.77,54.56,54.62,86900.0,45.0709,45.0791,44.9063,44.9556,86900.0
2010-03-02 12:00:00,54.61,54.64,54.49,54.56,38300.0,44.9474,44.9721,44.8486,44.9063,38300.0
2010-03-02 12:30:00,54.57,54.57,54.49,54.52,38100.0,44.9145,44.9145,44.8486,44.8733,38100.0
2010-03-02 13:00:00,54.51,54.6,54.5,54.56,28600.0,44.8651,44.9392,44.8569,44.9063,28600.0
2010-03-02 13:30:00,54.58,54.63,54.5,54.58,35300.0,44.9227,44.9639,44.8569,44.9227,35300.0
2010-03-02 14:00:00,54.58,54.61,54.52,54.54,41200.0,44.9227,44.9474,44.8733,44.8898,41200.0
2010-03-02 14:30:00,54.53,54.59,54.47,54.51,47400.0,44.8816,44.9309,44.8322,44.8651,47400.0
2010-03-02 15:00:00,54.52,54.56,54.44,54.44,76800.0,44.8733,44.9063,44.8075,44.8075,76800.0
2010-03-02 15:30:00,54.44,54.52,54.35,54.44,203900.0,44.8075,44.8733,44.7334,44.8075,203900.0
2010-03-03 09:30:00,54.56,54.75,54.28,54.68,74400.0,44.9063,45.0626,44.6758,45.005,74400.0
2010-03-03 10:00:00,54.68,54.78,54.48,54.56,110900.0,45.005,45.0873,44.8404,44.9063,110900.0
2010-03-03 10:30:00,54.54,54.61,54.51,54.6,70100.0,44.8898,44.9474,44.8651,44.9392,70100.0
2010-03-03 11:00:00,54.61,54.66,54.51,54.6,49400.0,44.9474,44.9886,44.8651,44.9392,49400.0
2010-03-03 11:30:00,54.6,54.66,54.55,54.63,78600.0,44.9392,44.9886,44.898,44.9639,78600.0
2010-03-03 12:00:00,54.62,54.62,54.45,54.47,73600.0,44.9556,44.9556,44.8157,44.8322,73600.0
2010-03-03 12:30:00,54.47,54.51,54.38,54.4,50800.0,44.8322,44.8651,44.7581,44.7746,50800.0
2010-03-03 13:00:00,54.4,54.4,54.32,54.34,48800.0,44.7746,44.7746,44.7087,44.7252,48800.0
2010-03-03 13:30:00,54.34,54.37,54.32,54.36,65000.0,44.7252,44.7499,44.7087,44.7416,65000.0
2010-03-03 14:00:00,54.36,54.39,54.21,54.22,118700.0,44.7416,44.7663,44.6182,44.6264,118700.0
2010-03-03 14:30:00,54.21,54.26,54.11,54.17,92700.0,44.6182,44.6593,44.5359,44.5853,92700.0
2010-03-03 15:00:00,54.17,54.22,54.08,54.11,151000.0,44.5853,44.6264,44.5112,44.5359,151000.0
2010-03-03 15:30:00,54.12,54.23,54.06,54.08,384000.0,44.5441,44.6346,44.4947,44.5112,384000.0
2010-03-04 09:30:00,54.01,54.19,53.93,54.1,153300.0,44.4536,44.6017,44.3877,44.5276,153300.0
2010-03-04 10:00:00,54.07,54.07,53.9,53.99,83900.0,44.503,44.503,44.363,44.4371,83900.0
2010-03-04 10:30:00,54.0,54.11,53.95,53.99,139800.0,44.4453,44.5359,44.4042,44.4371,139800.0
2010-03-04 11:00:00,53.99,54.06,53.91,53.92,46100.0,44.4371,44.4947,44.3713,44.3795,46100.0
2010-03-04 11:30:00,53.93,53.97,53.79,53.92,34100.0,44.3877,44.4206,44.2725,44.3795,34100.0
2010-03-04 12:00:00,53.93,54.0,53.93,53.95,40200.0,44.3877,44.4453,44.3877,44.4042,40200.0
2010-03-04 12:30:00,53.94,53.97,53.86,53.91,27500.0,44.396,44.4206,44.3301,44.3713,27500.0
2010-03-04 13:00:00,53.9,53.97,53.83,53.85,43500.0,44.363,44.4206,44.3054,44.3219,43500.0
2010-03-04 13:30:00,53.84,53.94,53.79,53.93,32800.0,44.3137,44.396,44.2725,44.3877,32800.0
2010-03-04 14:00:00,53.92,53.94,53.87,53.93,40600.0,44.3795,44.396,44.3383,44.3877,40600.0
2010-03-04 14:30:00,53.92,53.96,53.88,53.9,64100.0,44.3795,44.4124,44.3466,44.363,64100.0
2010-03-04 15:00:00,53.9,53.94,53.88,53.94,57200.0,44.363,44.396,44.3466,44.396,57200.0
2010-03-04 15:30:00,53.93,54.07,53.92,54.05,405300.0,44.3877,44.503,44.3795,44.4865,405300.0
2010-03-05 09:30:00,54.23,54.45,54.21,54.26,118900.0,44.6346,44.8157,44.6182,44.6593,118900.0
2010-03-05 10:00:00,54.26,54.54,54.21,54.53,154400.0,44.6593,44.8898,44.6182,44.8816,154400.0
2010-03-05 10:30:00,54.55,54.6,54.49,54.55,46500.0,44.898,44.9392,44.8486,44.898,46500.0
2010-03-05 11:00:00,54.55,54.68,54.55,54.64,55900.0,44.898,45.005,44.898,44.9721,55900.0
2010-03-05 11:30:00,54.63,54.65,54.58,54.63,148600.0,44.9639,44.9803,44.9227,44.9639,148600.0
2010-03-05 12:00:00,54.63,54.72,54.62,54.71,27900.0,44.9639,45.0379,44.9556,45.0297,27900.0
2010-03-05 12:30:00,54.71,54.81,54.7,54.8,61700.0,45.0297,45.112,45.0215,45.1038,61700.0
2010-03-05 13:00:00,54.79,54.9,54.79,54.87,60700.0,45.0956,45.1861,45.0956,45.1614,60700.0
2010-03-05 13:30:00,54.87,54.89,54.76,54.83,57400.0,45.1614,45.1779,45.0709,45.1285,57400.0
2010-03-05 14:00:00,54.82,54.87,54.75,54.83,122200.0,45.1203,45.1614,45.0626,45.1285,122200.0
2010-03-05 14:30:00,54.83,54.97,54.8,54.93,139400.0,45.1285,45.2437,45.1038,45.2108,139400.0
2010-03-05 15:00:00,54.92,55.04,54.92,54.98,201200.0,45.2026,45.3013,45.2026,45.2519,201200.0
2010-03-05 15:30:00,54.99,55.04,54.94,55.02,973700.0,45.2602,45.3013,45.219,45.2849,973700.0
2010-03-08 09:30:00,55.1,55.24,54.95,54.97,213800.0,45.3507,45.4659,45.2272,45.2437,213800.0
2010-03-08 10:00:00,54.97,55.07,54.96,55.03,68600.0,45.2437,45.326,45.2355,45.2931,68600.0
2010-03-08 10:30:00,55.03,55.07,54.97,55.02,126000.0,45.2931,45.326,45.2437,45.2849,126000.0
2010-03-08 11:00:00,55.01,55.06,55.0,55.02,54200.0,45.2766,45.3178,45.2684,45.2849,54200.0
2010-03-08 11:30:00,55.02,55.07,55.0,55.07,54200.0,45.2849,45.326,45.2684,45.326,54200.0
2010-03-08 12:00:00,55.06,55.15,55.02,55.1,49300.0,45.3178,45.3919,45.2849,45.3507,49300.0
2010-03-08 12:30:00,55.1,55.22,55.07,55.22,69200.0,45.3507,45.4495,45.326,45.4495,69200.0
2010-03-08 13:00:00,55.22,55.23,55.14,55.15,44400.0,45.4495,45.4577,45.3836,45.3919,44400.0
2010-03-08 13:30:00,55.14,55.18,55.08,55.09,40100.0,45.3836,45.4166,45.3342,45.3425,40100.0
2010-03-08 14:00:00,55.09,55.11,55.02,55.08,49500.0,45.3425,45.3589,45.2849,45.3342,49500.0
2010-03-08 14:30:00,55.08,55.16,55.03,55.08,133700.0,45.3342,45.4001,45.2931,45.3342,133700.0
2010-03-08 15:00:00,55.08,55.11,55.01,55.04,112500.0,45.3342,45.3589,45.2766,45.3013,112500.0
2010-03-08 15:30:00,55.04,55.07,55.0,55.06,216700.0,45.3013,45.326,45.2684,45.3178,216700.0
2010-03-09 09:30:00,54.93,55.04,54.83,54.95,129000.0,45.2108,45.3013,45.1285,45.2272,129000.0
2010-03-09 10:00:00,54.95,55.0,54.9,54.94,104500.0,45.2272,45.2684,45.1861,45.219,104500.0
2010-03-09 10:30:00,54.94,54.98,54.83,54.93,127600.0,45.219,45.2519,45.1285,45.2108,127600.0
2010-03-09 11:00:00,54.93,54.93,54.78,54.9,125300.0,45.2108,45.2108,45.0873,45.1861,125300.0
2010-03-09 11:30:00,54.9,54.93,54.82,54.92,133900.0,45.1861,45.2108,45.1203,45.2026,133900.0
2010-03-09 12:00:00,54.92,55.02,54.89,55.02,45000.0,45.2026,45.2849,45.1779,45.2849,45000.0
2010-03-09 12:30:00,55.01,55.06,54.99,55.04,28900.0,45.2766,45.3178,45.2602,45.3013,28900.0
2010-03-09 13:00:00,55.05,55.07,55.03,55.06,20100.0,45.3096,45.326,45.2931,45.3178,20100.0
2010-03-09 13:30:00,55.07,55.07,54.99,55.0,48000.0,45.326,45.326,45.2602,45.2684,48000.0
2010-03-09 14:00:00,55.0,55.03,55.0,55.01,59300.0,45.2684,45.2931,45.2684,45.2766,59300.0
2010-03-09 14:30:00,55.01,55.03,54.9,54.93,54300.0,45.2766,45.2931,45.1861,45.2108,54300.0
2010-03-09 15:00:00,54.94,55.06,54.92,55.04,185200.0,45.219,45.3178,45.2026,45.3013,185200.0
2010-03-09 15:30:00,55.03,55.07,54.96,55.01,165000.0,45.2931,45.326,45.2355,45.2766,165000.0
2010-03-10 09:30:00,54.94,55.02,54.69,54.92,128100.0,45.219,45.2849,45.0133,45.2026,128100.0
2010-03-10 10:00:00,54.92,55.0,54.9,54.96,102400.0,45.2026,45.2684,45.1861,45.2355,102400.0
2010-03-10 10:30:00,54.97,55.03,54.87,55.0,114700.0,45.2437,45.2931,45.1614,45.2684,114700.0
2010-03-10 11:00:00,55.0,55.13,55.0,55.1,89300.0,45.2684,45.3754,45.2684,45.3507,89300.0
2010-03-10 11:30:00,55.1,55.16,55.07,55.14,90600.0,45.3507,45.4001,45.326,45.3836,90600.0
2010-03-10 12:00:00,55.14,55.16,55.0,55.02,129800.0,45.3836,45.4001,45.2684,45.2849,129800.0
2010-03-10 12:30:00,55.03,55.25,55.0,55.21,82500.0,45.2931,45.4742,45.2684,45.4412,82500.0
2010-03-10 13:00:00,55.2,55.27,55.17,55.17,49600.0,45.433,45.4906,45.4083,45.4083,49600.0
2010-03-10 13:30:00,55.17,55.2,55.12,55.19,78600.0,45.4083,45.433,45.3672,45.4248,78600.0
2010-03-10 14:00:00,55.19,55.38,55.15,55.35,95100.0,45.4248,45.5812,45.3919,45.5565,95100.0
2010-03-10 14:30:00,55.33,55.4,55.25,55.26,92500.0,45.54,45.5976,45.4742,45.4824,92500.0
2010-03-10 15:00:00,55.26,55.39,55.18,55.19,172000.0,45.4824,45.5894,45.4166,45.4248,172000.0
2010-03-10 15:30:00,55.19,55.31,55.1,55.28,286800.0,45.4248,45.5236,45.3507,45.4989,286800.0
2010-03-11 09:30:00,55.2,55.29,54.93,54.98,112300.0,45.433,45.5071,45.2108,45.2519,112300.0
2010-03-11 10:00:00,54.98,55.25,54.94,55.23,139500.0,45.2519,45.4742,45.219,45.4577,139500.0
2010-03-11 10:30:00,55.24,55.24,55.05,55.1,76100.0,45.4659,45.4659,45.3096,45.3507,76100.0
2010-03-11 11:00:00,55.1,55.1,54.95,54.96,93400.0,45.3507,45.3507,45.2272,45.2355,93400.0
2010-03-11 11:30:00,54.97,54.97,54.82,54.92,65300.0,45.2437,45.2437,45.1203,45.2026,65300.0
2010-03-11 12:00:00,54.93,54.95,54.78,54.85,65100.0,45.2108,45.2272,45.0873,45.1449,65100.0
2010-03-11 12:30:00,54.85,55.02,54.81,54.98,63000.0,45.1449,45.2849,45.112,45.2519,63000.0
2010-03-11 13:00:00,54.99,55.17,54.97,55.16,93900.0,45.2602,45.4083,45.2437,45.4001,93900.0
2010-03-11 13:30:00,55.16,55.28,55.13,55.26,162700.0,45.4001,45.4989,45.3754,45.4824,162700.0
2010-03-11 14:00:00,55.26,55.74,55.24,55.48,497500.0,45.4824,45.8775,45.4659,45.6635,497500.0
2010-03-11 14:30:00,55.49,55.69,55.41,55.45,239700.0,45.6717,45.8363,45.6059,45.6388,239700.0
2010-03-11 15:00:00,55.45,55.65,55.44,55.58,195200.0,45.6388,45.8034,45.6305,45.7458,195200.0
2010-03-11 15:30:00,55.58,55.79,55.55,55.7,557800.0,45.7458,45.9186,45.7211,45.8445,557800.0
2010-03-12 09:30:00,55.75,55.75,55.12,55.15,310600.0,45.8857,45.8857,45.3672,45.3919,310600.0
2010-03-12 10:00:00,55.15,55.27,55.01,55.02,179300.0,45.3919,45.4906,45.2766,45.2849,179300.0
2010-03-12 10:30:00,55.02,55.08,54.74,54.74,250100.0,45.2849,45.3342,45.0544,45.0544,250100.0
2010-03-12 11:00:00,54.75,55.02,54.47,54.97,371300.0,45.0626,45.2849,44.8322,45.2437,371300.0
2010-03-12 11:30:00,54.96,54.97,54.79,54.85,126700.0,45.2355,45.2437,45.0956,45.1449,126700.0
2010-03-12 12:00:00,54.86,54.99,54.85,54.93,71800.0,45.1532,45.2602,45.1449,45.2108,71800.0
2010-03-12 12:30:00,54.92,54.92,54.72,54.77,82300.0,45.2026,45.2026,45.0379,45.0791,82300.0
2010-03-12 13:00:00,54.78,54.94,54.77,54.92,50500.0,45.0873,45.219,45.0791,45.2026,50500.0
2010-03-12 13:30:00,54.93,55.03,54.85,55.03,67600.0,45.2108,45.2931,45.1449,45.2931,67600.0
2010-03-12 14:00:00,55.04,55.11,55.04,55.09,39800.0,45.3013,45.3589,45.3013,45.3425,39800.0
2010-03-12 14:30:00,55.07,55.15,55.04,55.13,57700.0,45.326,45.3919,45.3013,45.3754,57700.0
2010-03-12 15:00:00,55.13,55.15,54.98,55.02,119000.0,45.3754,45.3919,45.2519,45.2849,119000.0
2010-03-12 15:30:00,55.02,55.28,55.02,55.23,248600.0,45.2849,45.4989,45.2849,45.4577,248600.0
2010-03-15 09:30:00,55.36,55.47,55.15,55.18,89700.0,45.5647,45.6552,45.3919,45.4166,89700.0
2010-03-15 10:00:00,55.18,55.27,55.14,55.15,75000.0,45.4166,45.4906,45.3836,45.3919,75000.0
2010-03-15 10:30:00,55.16,55.21,55.06,55.09,57900.0,45.4001,45.4412,45.3178,45.3425,57900.0
2010-03-15 11:00:00,55.11,55.12,55.0,55.08,55600.0,45.3589,45.3672,45.2684,45.3342,55600.0
2010-03-15 11:30:00,55.08,55.1,55.02,55.1,32900.0,45.3342,45.3507,45.2849,45.3507,32900.0
2010-03-15 12:00:00,55.09,55.09,54.99,55.03,44000.0,45.3425,45.3425,45.2602,45.2931,44000.0
2010-03-15 12:30:00,55.04,55.14,55.0,55.12,47300.0,45.3013,45.3836,45.2684,45.3672,47300.0
2010-03-15 13:00:00,55.12,55.21,55.11,55.17,46700.0,45.3672,45.4412,45.3589,45.4083,46700.0
2010-03-15 13:30:00,55.18,55.19,55.05,55.06,51200.0,45.4166,45.4248,45.3096,45.3178,51200.0
2010-03-15 14:00:00,55.06,55.06,54.98,55.02,46900.0,45.3178,45.3178,45.2519,45.2849,46900.0
2010-03-15 14:30:00,55.02,55.21,54.99,55.17,56200.0,45.2849,45.4412,45.2602,45.4083,56200.0
2010-03-15 15:00:00,55.19,55.32,55.12,55.29,119600.0,45.4248,45.5318,45.3672,45.5071,119600.0
2010-03-15 15:30:00,55.29,55.44,55.28,55.41,235600.0,45.5071,45.6305,45.4989,45.6059,235600.0
2010-03-16 09:30:00,55.55,55.55,55.13,55.22,63500.0,45.7211,45.7211,45.3754,45.4495,63500.0
2010-03-16 10:00:00,55.23,55.32,55.16,55.23,60700.0,45.4577,45.5318,45.4001,45.4577,60700.0
2010-03-16 10:30:00,55.22,55.28,55.11,55.24,59100.0,45.4495,45.4989,45.3589,45.4659,59100.0
2010-03-16 11:00:00,55.25,55.34,55.24,55.27,39700.0,45.4742,45.5482,45.4659,45.4906,39700.0
2010-03-16 11:30:00,55.27,55.28,55.17,55.21,36600.0,45.4906,45.4989,45.4083,45.4412,36600.0
2010-03-16 12:00:00,55.19,55.22,55.13,55.19,55600.0,45.4248,45.4495,45.3754,45.4248,55600.0
2010-03-16 12:30:00,55.2,55.21,55.15,55.17,36900.0,45.433,45.4412,45.3919,45.4083,36900.0
2010-03-16 13:00:00,55.18,55.2,55.06,55.07,45400.0,45.4166,45.433,45.3178,45.326,45400.0
2010-03-16 13:30:00,55.07,55.2,55.06,55.2,55600.0,45.326,45.433,45.3178,45.433,55600.0
2010-03-16 14:00:00,55.2,55.38,55.14,55.28,74200.0,45.433,45.5812,45.3836,45.4989,74200.0
2010-03-16 14:30:00,55.28,55.33,55.2,55.33,111400.0,45.4989,45.54,45.433,45.54,111400.0
2010-03-16 15:00:00,55.33,55.44,55.31,55.41,129700.0,45.54,45.6305,45.5236,45.6059,129700.0
2010-03-16 15:30:00,55.41,55.45,55.26,55.43,237200.0,45.6059,45.6388,45.4824,45.6223,237200.0
2010-03-17 09:30:00,55.44,55.63,55.33,55.56,70700.0,45.6305,45.7869,45.54,45.7293,70700.0
2010-03-17 10:00:00,55.57,55.62,55.47,55.5,116800.0,45.7375,45.7787,45.6552,45.6799,116800.0
2010-03-17 10:30:00,55.49,55.64,55.47,55.64,109400.0,45.6717,45.7952,45.6552,45.7952,109400.0
2010-03-17 11:00:00,55.63,55.87,55.62,55.86,101800.0,45.7869,45.9845,45.7787,45.9762,101800.0
2010-03-17 11:30:00,55.86,55.9,55.72,55.74,108500.0,45.9762,46.0092,45.861,45.8775,108500.0
2010-03-17 12:00:00,55.74,55.86,55.72,55.84,91700.0,45.8775,45.9762,45.861,45.9598,91700.0
2010-03-17 12:30:00,55.85,55.88,55.81,55.87,72200.0,45.968,45.9927,45.9351,45.9845,72200.0
2010-03-17 13:00:00,55.87,56.09,55.86,56.05,127500.0,45.9845,46.1655,45.9762,46.1326,127500.0
2010-03-17 13:30:00,56.06,56.19,56.05,56.12,122500.0,46.1408,46.2478,46.1326,46.1902,122500.0
2010-03-17 14:00:00,56.12,56.12,55.96,56.01,208900.0,46.1902,46.1902,46.0585,46.0997,208900.0
2010-03-17 14:30:00,56.0,56.08,55.99,56.08,135300.0,46.0915,46.1573,46.0832,46.1573,135300.0
2010-03-17 15:00:00,56.08,56.14,56.05,56.07,214600.0,46.1573,46.2067,46.1326,46.1491,214600.0
2010-03-17 15:30:00,56.07,56.27,56.02,56.26,529800.0,46.1491,46.3137,46.1079,46.3055,529800.0
2010-03-18 09:30:00,56.07,56.49,56.07,56.44,92800.0,46.1491,46.4948,46.1491,46.4536,92800.0
2010-03-18 10:00:00,56.44,56.47,56.08,56.08,156400.0,46.4536,46.4783,46.1573,46.1573,156400.0
2010-03-18 10:30:00,56.08,56.22,56.02,56.18,91300.0,46.1573,46.2725,46.1079,46.2396,91300.0
2010-03-18 11:00:00,56.18,56.24,56.09,56.17,86800.0,46.2396,46.289,46.1655,46.2314,86800.0
2010-03-18 11:30:00,56.17,56.27,56.13,56.23,97800.0,46.2314,46.3137,46.1985,46.2808,97800.0
2010-03-18 12:00:00,56.22,56.35,56.14,56.31,93500.0,46.2725,46.3795,46.2067,46.3466,93500.0
2010-03-18 12:30:00,56.31,56.34,56.25,56.31,74400.0,46.3466,46.3713,46.2972,46.3466,74400.0
2010-03-18 13:00:00,56.31,56.37,56.27,56.32,74900.0,46.3466,46.396,46.3137,46.3548,74900.0
2010-03-18 13:30:00,56.33,56.39,56.28,56.31,65500.0,46.3631,46.4125,46.3219,46.3466,65500.0
2010-03-18 14:00:00,56.32,56.38,56.27,56.29,61900.0,46.3548,46.4042,46.3137,46.3302,61900.0
2010-03-18 14:30:00,56.29,56.42,56.28,56.4,87600.0,46.3302,46.4371,46.3219,46.4207,87600.0
2010-03-18 15:00:00,56.4,56.57,56.38,56.57,112400.0,46.4207,46.5606,46.4042,46.5606,112400.0
2010-03-18 15:30:00,56.56,56.67,56.51,56.65,425000.0,46.5524,46.6429,46.5112,46.6265,425000.0
2010-03-19 09:30:00,56.9,57.09,56.4,56.54,553600.0,46.8322,46.9886,46.4207,46.5359,553600.0
2010-03-19 10:00:00,56.52,56.58,56.33,56.41,99100.0,46.5195,46.5688,46.3631,46.4289,99100.0
2010-03-19 10:30:00,56.4,56.41,56.21,56.35,84900.0,46.4207,46.4289,46.2643,46.3795,84900.0
2010-03-19 11:00:00,56.37,56.56,56.33,56.41,68700.0,46.396,46.5524,46.3631,46.4289,68700.0
2010-03-19 11:30:00,56.4,56.65,56.36,56.64,76600.0,46.4207,46.6265,46.3878,46.6182,76600.0
2010-03-19 12:00:00,56.62,56.72,56.55,56.66,73300.0,46.6018,46.6841,46.5441,46.6347,73300.0
2010-03-19 12:30:00,56.66,56.66,56.56,56.6,43300.0,46.6347,46.6347,46.5524,46.5853,43300.0
2010-03-19 13:00:00,56.61,56.66,56.55,56.57,39700.0,46.5935,46.6347,46.5441,46.5606,39700.0
2010-03-19 13:30:00,56.57,56.59,56.46,56.56,55700.0,46.5606,46.5771,46.4701,46.5524,55700.0
2010-03-19 14:00:00,56.56,56.6,56.49,56.6,81100.0,46.5524,46.5853,46.4948,46.5853,81100.0
2010-03-19 14:30:00,56.61,56.62,56.51,56.52,73700.0,46.5935,46.6018,46.5112,46.5195,73700.0
2010-03-19 15:00:00,56.51,56.55,56.48,56.55,88900.0,46.5112,46.5441,46.4865,46.5441,88900.0
2010-03-19 15:30:00,56.54,56.64,56.36,56.63,295600.0,46.5359,46.6182,46.3878,46.61,295600.0
2010-03-22 09:30:00,56.21,57.04,56.21,57.04,134200.0,46.2643,46.9474,46.2643,46.9474,134200.0
2010-03-22 10:00:00,57.04,57.15,56.89,57.06,107600.0,46.9474,47.038,46.824,46.9639,107600.0
2010-03-22 10:30:00,57.08,57.15,56.99,57.07,57500.0,46.9804,47.038,46.9063,46.9721,57500.0
2010-03-22 11:00:00,57.07,57.19,57.01,57.15,65400.0,46.9721,47.0709,46.9228,47.038,65400.0
2010-03-22 11:30:00,57.15,57.25,57.09,57.09,86900.0,47.038,47.1203,46.9886,46.9886,86900.0
2010-03-22 12:00:00,57.1,57.15,57.06,57.14,63500.0,46.9968,47.038,46.9639,47.0298,63500.0
2010-03-22 12:30:00,57.15,57.18,57.08,57.1,65000.0,47.038,47.0627,46.9804,46.9968,65000.0
2010-03-22 13:00:00,57.1,57.16,56.96,56.98,192600.0,46.9968,47.0462,46.8816,46.8981,192600.0
2010-03-22 13:30:00,56.97,56.99,56.9,56.94,57200.0,46.8898,46.9063,46.8322,46.8651,57200.0
2010-03-22 14:00:00,56.94,57.08,56.93,57.04,95900.0,46.8651,46.9804,46.8569,46.9474,95900.0
2010-03-22 14:30:00,57.05,57.06,56.99,56.99,227300.0,46.9557,46.9639,46.9063,46.9063,227300.0
2010-03-22 15:00:00,57.0,57.04,56.75,56.76,305100.0,46.9145,46.9474,46.7088,46.717,305100.0
2010-03-22 15:30:00,56.77,56.92,56.73,56.87,248200.0,46.7252,46.8487,46.6923,46.8075,248200.0
2010-03-23 09:30:00,56.87,57.01,56.39,56.48,119500.0,46.8075,46.9228,46.4125,46.4865,119500.0
2010-03-23 10:00:00,56.48,56.56,56.21,56.4,115200.0,46.4865,46.5524,46.2643,46.4207,115200.0
2010-03-23 10:30:00,56.42,56.44,56.26,56.31,43500.0,46.4371,46.4536,46.3055,46.3466,43500.0
2010-03-23 11:00:00,56.3,56.42,56.21,56.42,58000.0,46.3384,46.4371,46.2643,46.4371,58000.0
2010-03-23 11:30:00,56.4,56.42,56.31,56.41,64000.0,46.4207,46.4371,46.3466,46.4289,64000.0
2010-03-23 12:00:00,56.4,56.5,56.4,56.45,57600.0,46.4207,46.503,46.4207,46.4618,57600.0
2010-03-23 12:30:00,56.48,56.49,56.36,56.49,68600.0,46.4865,46.4948,46.3878,46.4948,68600.0
2010-03-23 13:00:00,56.49,56.52,56.4,56.5,66700.0,46.4948,46.5195,46.4207,46.503,66700.0
2010-03-23 13:30:00,56.5,56.54,56.45,56.49,49900.0,46.503,46.5359,46.4618,46.4948,49900.0
2010-03-23 14:00:00,56.49,56.66,56.49,56.65,48500.0,46.4948,46.6347,46.4948,46.6265,48500.0
2010-03-23 14:30:00,56.65,56.69,56.58,56.65,75000.0,46.6265,46.6594,46.5688,46.6265,75000.0
2010-03-23 15:00:00,56.66,57.0,56.66,56.98,161700.0,46.6347,46.9145,46.6347,46.8981,161700.0
2010-03-23 15:30:00,56.98,56.99,56.9,56.99,306400.0,46.8981,46.9063,46.8322,46.9063,306400.0
2010-03-24 09:30:00,57.89,58.24,57.38,57.82,369900.0,47.6471,47.9351,47.2273,47.5894,369900.0
2010-03-24 10:00:00,57.8,57.86,57.68,57.69,165500.0,47.573,47.6224,47.4742,47.4824,165500.0
2010-03-24 10:30:00,57.69,57.78,57.55,57.58,238200.0,47.4824,47.5565,47.3672,47.3919,238200.0
2010-03-24 11:00:00,57.57,57.61,57.42,57.53,132600.0,47.3837,47.4166,47.2602,47.3507,132600.0
2010-03-24 11:30:00,57.54,57.72,57.49,57.71,86600.0,47.359,47.5071,47.3178,47.4989,86600.0
2010-03-24 12:00:00,57.71,57.76,57.67,57.76,91100.0,47.4989,47.5401,47.466,47.5401,91100.0
2010-03-24 12:30:00,57.75,57.9,57.75,57.83,60700.0,47.5318,47.6553,47.5318,47.5977,60700.0
2010-03-24 13:00:00,57.82,57.84,57.68,57.75,146200.0,47.5894,47.6059,47.4742,47.5318,146200.0
2010-03-24 13:30:00,57.76,57.83,57.59,57.69,120600.0,47.5401,47.5977,47.4001,47.4824,120600.0
2010-03-24 14:00:00,57.68,57.7,57.59,57.68,142400.0,47.4742,47.4907,47.4001,47.4742,142400.0
2010-03-24 14:30:00,57.69,57.83,57.65,57.68,162300.0,47.4824,47.5977,47.4495,47.4742,162300.0
2010-03-24 15:00:00,57.68,57.8,57.63,57.79,222400.0,47.4742,47.573,47.4331,47.5647,222400.0
2010-03-24 15:30:00,57.78,58.02,57.78,58.01,640800.0,47.5565,47.754,47.5565,47.7458,640800.0
2010-03-25 09:30:00,58.31,58.49,57.85,57.87,130800.0,47.9927,48.1409,47.6141,47.6306,130800.0
2010-03-25 10:00:00,57.87,58.07,57.73,58.04,81000.0,47.6306,47.7952,47.5154,47.7705,81000.0
2010-03-25 10:30:00,58.04,58.19,57.99,58.1,179000.0,47.7705,47.894,47.7294,47.8199,179000.0
2010-03-25 11:00:00,58.1,58.2,58.05,58.2,166100.0,47.8199,47.9022,47.7787,47.9022,166100.0
2010-03-25 11:30:00,58.21,58.27,58.16,58.21,63300.0,47.9104,47.9598,47.8693,47.9104,63300.0
2010-03-25 12:00:00,58.21,58.31,58.2,58.31,46200.0,47.9104,47.9927,47.9022,47.9927,46200.0
2010-03-25 12:30:00,58.31,58.38,58.2,58.22,71500.0,47.9927,48.0504,47.9022,47.9187,71500.0
2010-03-25 13:00:00,58.21,58.25,58.14,58.21,93100.0,47.9104,47.9434,47.8528,47.9104,93100.0
2010-03-25 13:30:00,58.21,58.25,58.01,58.02,80900.0,47.9104,47.9434,47.7458,47.754,80900.0
2010-03-25 14:00:00,58.03,58.04,57.92,57.92,189800.0,47.7623,47.7705,47.6717,47.6717,189800.0
2010-03-25 14:30:00,57.92,58.0,57.86,57.98,94200.0,47.6717,47.7376,47.6224,47.7211,94200.0
2010-03-25 15:00:00,57.97,58.1,57.88,57.88,106000.0,47.7129,47.8199,47.6388,47.6388,106000.0
2010-03-25 15:30:00,57.9,57.92,57.69,57.7,318900.0,47.6553,47.6717,47.4824,47.4907,318900.0
2010-03-26 09:30:00,57.67,57.67,57.17,57.37,142300.0,47.5915,47.5915,47.1789,47.344,142300.0
2010-03-26 10:00:00,57.37,57.68,57.35,57.43,108900.0,47.344,47.5998,47.3274,47.3935,108900.0
2010-03-26 10:30:00,57.44,57.47,57.06,57.11,126600.0,47.4017,47.4265,47.0881,47.1294,126600.0
2010-03-26 11:00:00,57.1,57.29,57.1,57.21,105700.0,47.1211,47.2779,47.1211,47.2119,105700.0
2010-03-26 11:30:00,57.22,57.24,56.89,56.89,126600.0,47.2202,47.2367,46.9478,46.9478,126600.0
2010-03-26 12:00:00,56.9,56.95,56.69,56.72,140800.0,46.9561,46.9974,46.7828,46.8075,140800.0
2010-03-26 12:30:00,56.72,56.85,56.68,56.77,105600.0,46.8075,46.9148,46.7745,46.8488,105600.0
2010-03-26 13:00:00,56.76,56.83,56.67,56.76,85900.0,46.8406,46.8983,46.7663,46.8406,85900.0
2010-03-26 13:30:00,56.75,56.88,56.72,56.78,90200.0,46.8323,46.9396,46.8075,46.8571,90200.0
2010-03-26 14:00:00,56.78,56.91,56.72,56.9,136400.0,46.8571,46.9643,46.8075,46.9561,136400.0
2010-03-26 14:30:00,56.91,56.97,56.72,56.77,113700.0,46.9643,47.0139,46.8075,46.8488,113700.0
2010-03-26 15:00:00,56.76,56.87,56.68,56.7,130200.0,46.8406,46.9313,46.7745,46.791,130200.0
2010-03-26 15:30:00,56.7,56.81,56.66,56.72,456300.0,46.791,46.8818,46.758,46.8075,456300.0
2010-03-29 09:30:00,56.83,57.27,56.76,57.06,84400.0,46.8983,47.2614,46.8406,47.0881,84400.0
2010-03-29 10:00:00,57.06,57.24,56.99,57.2,72400.0,47.0881,47.2367,47.0304,47.2037,72400.0
2010-03-29 10:30:00,57.2,57.27,57.01,57.08,65100.0,47.2037,47.2614,47.0469,47.1046,65100.0
2010-03-29 11:00:00,57.08,57.15,56.99,57.13,53000.0,47.1046,47.1624,47.0304,47.1459,53000.0
2010-03-29 11:30:00,57.13,57.15,57.05,57.13,64400.0,47.1459,47.1624,47.0799,47.1459,64400.0
2010-03-29 12:00:00,57.13,57.14,57.05,57.1,45000.0,47.1459,47.1541,47.0799,47.1211,45000.0
2010-03-29 12:30:00,57.1,57.14,57.06,57.09,36900.0,47.1211,47.1541,47.0881,47.1129,36900.0
2010-03-29 13:00:00,57.09,57.13,57.06,57.1,42800.0,47.1129,47.1459,47.0881,47.1211,42800.0
2010-03-29 13:30:00,57.11,57.21,57.08,57.19,64700.0,47.1294,47.2119,47.1046,47.1954,64700.0
2010-03-29 14:00:00,57.18,57.21,57.09,57.19,52700.0,47.1872,47.2119,47.1129,47.1954,52700.0
2010-03-29 14:30:00,57.19,57.25,57.15,57.22,55500.0,47.1954,47.2449,47.1624,47.2202,55500.0
2010-03-29 15:00:00,57.22,57.23,57.15,57.22,94100.0,47.2202,47.2284,47.1624,47.2202,94100.0
2010-03-29 15:30:00,57.22,57.24,57.14,57.19,316900.0,47.2202,47.2367,47.1541,47.1954,316900.0
2010-03-30 09:30:00,57.33,57.45,57.05,57.39,85200.0,47.3109,47.41,47.0799,47.3605,85200.0
2010-03-30 10:00:00,57.4,57.4,57.17,57.21,46300.0,47.3687,47.3687,47.1789,47.2119,46300.0
2010-03-30 10:30:00,57.2,57.29,57.17,57.28,89700.0,47.2037,47.2779,47.1789,47.2697,89700.0
2010-03-30 11:00:00,57.27,57.28,57.08,57.22,79300.0,47.2614,47.2697,47.1046,47.2202,79300.0
2010-03-30 11:30:00,57.23,57.35,57.21,57.35,45600.0,47.2284,47.3274,47.2119,47.3274,45600.0
2010-03-30 12:00:00,57.35,57.37,57.25,57.37,69400.0,47.3274,47.344,47.2449,47.344,69400.0
2010-03-30 12:30:00,57.38,57.41,57.33,57.39,24100.0,47.3522,47.377,47.3109,47.3605,24100.0
2010-03-30 13:00:00,57.37,57.37,57.2,57.23,26400.0,47.344,47.344,47.2037,47.2284,26400.0
2010-03-30 13:30:00,57.22,57.35,57.19,57.33,34400.0,47.2202,47.3274,47.1954,47.3109,34400.0
2010-03-30 14:00:00,57.29,57.39,57.28,57.38,29800.0,47.2779,47.3605,47.2697,47.3522,29800.0
2010-03-30 14:30:00,57.38,57.45,57.35,57.39,50200.0,47.3522,47.41,47.3274,47.3605,50200.0
2010-03-30 15:00:00,57.39,57.52,57.33,57.51,112100.0,47.3605,47.4677,47.3109,47.4595,112100.0
2010-03-30 15:30:00,57.51,57.62,57.45,57.53,315400.0,47.4595,47.5503,47.41,47.476,315400.0
2010-03-31 09:30:00,57.24,57.35,56.82,57.05,87000.0,47.2367,47.3274,46.8901,47.0799,87000.0
2010-03-31 10:00:00,57.05,57.32,56.94,57.3,59900.0,47.0799,47.3027,46.9891,47.2862,59900.0
2010-03-31 10:30:00,57.31,57.34,57.1,57.15,41800.0,47.2944,47.3192,47.1211,47.1624,41800.0
2010-03-31 11:00:00,57.14,57.46,57.1,57.43,64400.0,47.1541,47.4182,47.1211,47.3935,64400.0
2010-03-31 11:30:00,57.43,57.59,57.42,57.57,57200.0,47.3935,47.5255,47.3852,47.509,57200.0
2010-03-31 12:00:00,57.58,57.6,57.32,57.32,75000.0,47.5173,47.5338,47.3027,47.3027,75000.0
2010-03-31 12:30:00,57.32,57.42,57.31,57.36,33300.0,47.3027,47.3852,47.2944,47.3357,33300.0
2010-03-31 13:00:00,57.36,57.42,57.32,57.4,34000.0,47.3357,47.3852,47.3027,47.3687,34000.0
2010-03-31 13:30:00,57.4,57.43,57.33,57.39,34800.0,47.3687,47.3935,47.3109,47.3605,34800.0
2010-03-31 14:00:00,57.39,57.48,57.39,57.4,34900.0,47.3605,47.4347,47.3605,47.3687,34900.0
2010-03-31 14:30:00,57.4,57.42,57.25,57.29,70200.0,47.3687,47.3852,47.2449,47.2779,70200.0
2010-03-31 15:00:00,57.29,57.32,57.23,57.32,116700.0,47.2779,47.3027,47.2284,47.3027,116700.0
2010-03-31 15:30:00,57.32,57.32,57.13,57.21,372400.0,47.3027,47.3027,47.1459,47.2119,372400.0
2010-04-01 09:30:00,57.59,57.74,57.55,57.67,65900.0,47.5255,47.6493,47.4925,47.5915,65900.0
2010-04-01 10:00:00,57.67,57.72,57.54,57.58,67300.0,47.5915,47.6328,47.4842,47.5173,67300.0
2010-04-01 10:30:00,57.59,57.61,57.51,57.56,60700.0,47.5255,47.542,47.4595,47.5008,60700.0
2010-04-01 11:00:00,57.57,57.69,57.54,57.69,50900.0,47.509,47.608,47.4842,47.608,50900.0
2010-04-01 11:30:00,57.68,57.74,57.62,57.62,34800.0,47.5998,47.6493,47.5503,47.5503,34800.0
2010-04-01 12:00:00,57.63,57.66,57.52,57.52,33000.0,47.5585,47.5833,47.4677,47.4677,33000.0
2010-04-01 12:30:00,57.53,57.55,57.48,57.48,25800.0,47.476,47.4925,47.4347,47.4347,25800.0
2010-04-01 13:00:00,57.48,57.62,57.46,57.59,25800.0,47.4347,47.5503,47.4182,47.5255,25800.0
2010-04-01 13:30:00,57.59,57.66,57.46,57.53,29500.0,47.5255,47.5833,47.4182,47.476,29500.0
2010-04-01 14:00:00,57.52,57.56,57.43,57.46,34600.0,47.4677,47.5008,47.3935,47.4182,34600.0
2010-04-01 14:30:00,57.47,57.52,57.31,57.51,45500.0,47.4265,47.4677,47.2944,47.4595,45500.0
2010-04-01 15:00:00,57.51,57.51,57.37,57.38,84000.0,47.4595,47.4595,47.344,47.3522,84000.0
2010-04-01 15:30:00,57.39,57.64,57.39,57.62,238100.0,47.3605,47.5668,47.3605,47.5503,238100.0
2010-04-05 09:30:00,57.74,57.96,57.51,57.83,61000.0,47.6493,47.8308,47.4595,47.7236,61000.0
2010-04-05 10:00:00,57.83,58.06,57.83,58.01,34600.0,47.7236,47.9134,47.7236,47.8721,34600.0
2010-04-05 10:30:00,58.02,58.2,58.02,58.02,43700.0,47.8804,48.0289,47.8804,47.8804,43700.0
2010-04-05 11:00:00,58.02,58.09,57.94,58.09,44800.0,47.8804,47.9381,47.8143,47.9381,44800.0
2010-04-05 11:30:00,58.08,58.08,57.86,57.88,43300.0,47.9299,47.9299,47.7483,47.7648,43300.0
2010-04-05 12:00:00,57.88,57.93,57.83,57.89,30200.0,47.7648,47.8061,47.7236,47.7731,30200.0
2010-04-05 12:30:00,57.9,58.0,57.89,58.0,32200.0,47.7813,47.8639,47.7731,47.8639,32200.0
2010-04-05 13:00:00,57.99,58.1,57.97,58.1,59800.0,47.8556,47.9464,47.8391,47.9464,59800.0
2010-04-05 13:30:00,58.09,58.12,57.93,57.97,39800.0,47.9381,47.9629,47.8061,47.8391,39800.0
2010-04-05 14:00:00,57.97,57.98,57.81,57.83,56900.0,47.8391,47.8474,47.7071,47.7236,56900.0
2010-04-05 14:30:00,57.83,57.97,57.82,57.85,66300.0,47.7236,47.8391,47.7153,47.7401,66300.0
2010-04-05 15:00:00,57.85,57.89,57.81,57.81,77200.0,47.7401,47.7731,47.7071,47.7071,77200.0
2010-04-05 15:30:00,57.81,57.89,57.77,57.88,184200.0,47.7071,47.7731,47.6741,47.7648,184200.0
2010-04-06 09:30:00,57.79,57.89,57.59,57.77,69400.0,47.6906,47.7731,47.5255,47.6741,69400.0
2010-04-06 10:00:00,57.76,57.85,57.61,57.64,61000.0,47.6658,47.7401,47.542,47.5668,61000.0
2010-04-06 10:30:00,57.64,57.69,57.5,57.62,68900.0,47.5668,47.608,47.4512,47.5503,68900.0
2010-04-06 11:00:00,57.63,57.72,57.61,57.7,64500.0,47.5585,47.6328,47.542,47.6163,64500.0
2010-04-06 11:30:00,57.72,57.73,57.6,57.62,51800.0,47.6328,47.641,47.5338,47.5503,51800.0
2010-04-06 12:00:00,57.63,57.79,57.63,57.76,32800.0,47.5585,47.6906,47.5585,47.6658,32800.0
2010-04-06 12:30:00,57.75,57.78,57.68,57.78,24200.0,47.6575,47.6823,47.5998,47.6823,24200.0
2010-04-06 13:00:00,57.78,57.81,57.73,57.77,28900.0,47.6823,47.7071,47.641,47.6741,28900.0
2010-04-06 13:30:00,57.78,57.82,57.71,57.71,50400.0,47.6823,47.7153,47.6245,47.6245,50400.0
2010-04-06 14:00:00,57.7,57.84,57.69,57.82,81400.0,47.6163,47.7318,47.608,47.7153,81400.0
2010-04-06 14:30:00,57.83,57.9,57.83,57.83,53900.0,47.7236,47.7813,47.7236,47.7236,53900.0
2010-04-06 15:00:00,57.84,57.89,57.8,57.82,92200.0,47.7318,47.7731,47.6988,47.7153,92200.0
2010-04-06 15:30:00,57.81,57.86,57.78,57.81,143100.0,47.7071,47.7483,47.6823,47.7071,143100.0
2010-04-07 09:30:00,57.81,57.93,57.45,57.73,90600.0,47.7071,47.8061,47.41,47.641,90600.0
2010-04-07 10:00:00,57.71,57.72,57.56,57.7,68300.0,47.6245,47.6328,47.5008,47.6163,68300.0
2010-04-07 10:30:00,57.68,57.71,57.45,57.46,119900.0,47.5998,47.6245,47.41,47.4182,119900.0
2010-04-07 11:00:00,57.46,57.53,57.42,57.49,56000.0,47.4182,47.476,47.3852,47.443,56000.0
2010-04-07 11:30:00,57.5,57.54,57.38,57.4,85000.0,47.4512,47.4842,47.3522,47.3687,85000.0
2010-04-07 12:00:00,57.41,57.44,57.23,57.23,70500.0,47.377,47.4017,47.2284,47.2284,70500.0
2010-04-07 12:30:00,57.24,57.41,57.23,57.41,58100.0,47.2367,47.377,47.2284,47.377,58100.0
2010-04-07 13:00:00,57.42,57.55,57.38,57.53,70800.0,47.3852,47.4925,47.3522,47.476,70800.0
2010-04-07 13:30:00,57.53,57.55,57.37,57.42,61900.0,47.476,47.4925,47.344,47.3852,61900.0
2010-04-07 14:00:00,57.41,57.45,57.22,57.23,73200.0,47.377,47.41,47.2202,47.2284,73200.0
2010-04-07 14:30:00,57.24,57.24,57.03,57.12,120000.0,47.2367,47.2367,47.0634,47.1376,120000.0
2010-04-07 15:00:00,57.11,57.11,56.9,56.96,161500.0,47.1294,47.1294,46.9561,47.0056,161500.0
2010-04-07 15:30:00,56.95,57.18,56.92,57.17,239700.0,46.9974,47.1872,46.9726,47.1789,239700.0
2010-04-08 09:30:00,57.19,57.2,56.63,56.68,102300.0,47.1954,47.2037,46.7333,46.7745,102300.0
2010-04-08 10:00:00,56.7,56.83,56.68,56.73,177400.0,46.791,46.8983,46.7745,46.8158,177400.0
2010-04-08 10:30:00,56.73,56.81,56.72,56.77,73600.0,46.8158,46.8818,46.8075,46.8488,73600.0
2010-04-08 11:00:00,56.77,56.83,56.74,56.75,72500.0,46.8488,46.8983,46.8241,46.8323,72500.0
2010-04-08 11:30:00,56.74,56.84,56.73,56.77,45800.0,46.8241,46.9066,46.8158,46.8488,45800.0
2010-04-08 12:00:00,56.76,56.9,56.73,56.9,61600.0,46.8406,46.9561,46.8158,46.9561,61600.0
2010-04-08 12:30:00,56.9,56.94,56.86,56.94,42400.0,46.9561,46.9891,46.9231,46.9891,42400.0
2010-04-08 13:00:00,56.94,56.97,56.85,56.88,46000.0,46.9891,47.0139,46.9148,46.9396,46000.0
2010-04-08 13:30:00,56.89,56.96,56.84,56.88,56100.0,46.9478,47.0056,46.9066,46.9396,56100.0
2010-04-08 14:00:00,56.88,57.02,56.88,56.98,38900.0,46.9396,47.0551,46.9396,47.0221,38900.0
2010-04-08 14:30:00,56.98,57.09,56.98,57.08,49600.0,47.0221,47.1129,47.0221,47.1046,49600.0
2010-04-08 15:00:00,57.08,57.09,57.03,57.05,87700.0,47.1046,47.1129,47.0634,47.0799,87700.0
2010-04-08 15:30:00,57.04,57.11,57.01,57.09,186800.0,47.0716,47.1294,47.0469,47.1129,186800.0
2010-04-09 09:30:00,57.01,57.34,57.01,57.34,51600.0,47.0469,47.3192,47.0469,47.3192,51600.0
2010-04-09 10:00:00,57.32,57.41,57.19,57.25,37100.0,47.3027,47.377,47.1954,47.2449,37100.0
2010-04-09 10:30:00,57.24,57.56,57.23,57.44,44300.0,47.2367,47.5008,47.2284,47.4017,44300.0
2010-04-09 11:00:00,57.44,57.59,57.4,57.57,28300.0,47.4017,47.5255,47.3687,47.509,28300.0
2010-04-09 11:30:00,57.58,57.59,57.49,57.51,21000.0,47.5173,47.5255,47.443,47.4595,21000.0
2010-04-09 12:00:00,57.52,57.6,57.51,57.58,13400.0,47.4677,47.5338,47.4595,47.5173,13400.0
2010-04-09 12:30:00,57.57,57.57,57.45,57.47,11600.0,47.509,47.509,47.41,47.4265,11600.0
2010-04-09 13:00:00,57.46,57.46,57.36,57.44,24500.0,47.4182,47.4182,47.3357,47.4017,24500.0
2010-04-09 13:30:00,57.45,57.5,57.42,57.42,31100.0,47.41,47.4512,47.3852,47.3852,31100.0
2010-04-09 14:00:00,57.42,57.51,57.37,57.47,32000.0,47.3852,47.4595,47.344,47.4265,32000.0
2010-04-09 14:30:00,57.46,57.5,57.43,57.47,31500.0,47.4182,47.4512,47.3935,47.4265,31500.0
2010-04-09 15:00:00,57.47,57.53,57.45,57.53,55800.0,47.4265,47.476,47.41,47.476,55800.0
2010-04-09 15:30:00,57.52,57.63,57.47,57.63,134900.0,47.4677,47.5585,47.4265,47.5585,134900.0
2010-04-12 09:30:00,57.64,57.95,57.41,57.51,59300.0,47.5668,47.8226,47.377,47.4595,59300.0
2010-04-12 10:00:00,57.5,57.69,57.5,57.62,31500.0,47.4512,47.608,47.4512,47.5503,31500.0
2010-04-12 10:30:00,57.61,57.62,57.45,57.58,28600.0,47.542,47.5503,47.41,47.5173,28600.0
2010-04-12 11:00:00,57.58,57.58,57.38,57.38,59500.0,47.5173,47.5173,47.3522,47.3522,59500.0
2010-04-12 11:30:00,57.37,57.53,57.32,57.47,48000.0,47.344,47.476,47.3027,47.4265,48000.0
2010-04-12 12:00:00,57.49,57.71,57.45,57.67,64400.0,47.443,47.6245,47.41,47.5915,64400.0
2010-04-12 12:30:00,57.65,57.74,57.65,57.74,55300.0,47.575,47.6493,47.575,47.6493,55300.0
2010-04-12 13:00:00,57.74,57.79,57.69,57.75,69000.0,47.6493,47.6906,47.608,47.6575,69000.0
2010-04-12 13:30:00,57.74,57.8,57.74,57.74,62300.0,47.6493,47.6988,47.6493,47.6493,62300.0
2010-04-12 14:00:00,57.75,57.75,57.59,57.61,59800.0,47.6575,47.6575,47.5255,47.542,59800.0
2010-04-12 14:30:00,57.62,57.69,57.54,57.69,94300.0,47.5503,47.608,47.4842,47.608,94300.0
2010-04-12 15:00:00,57.68,57.72,57.57,57.6,110700.0,47.5998,47.6328,47.509,47.5338,110700.0
2010-04-12 15:30:00,57.59,57.65,57.54,57.63,238700.0,47.5255,47.575,47.4842,47.5585,238700.0
2010-04-13 09:30:00,57.31,57.56,57.13,57.29,165300.0,47.2944,47.5008,47.1459,47.2779,165300.0
2010-04-13 10:00:00,57.29,57.31,57.0,57.0,250500.0,47.2779,47.2944,47.0386,47.0386,250500.0
2010-04-13 10:30:00,57.0,57.14,56.87,57.02,151800.0,47.0386,47.1541,46.9313,47.0551,151800.0
2010-04-13 11:00:00,57.02,57.22,57.01,57.09,167500.0,47.0551,47.2202,47.0469,47.1129,167500.0
2010-04-13 11:30:00,57.1,57.15,57.04,57.15,120100.0,47.1211,47.1624,47.0716,47.1624,120100.0
2010-04-13 12:00:00,57.15,57.16,57.04,57.15,62900.0,47.1624,47.1707,47.0716,47.1624,62900.0
2010-04-13 12:30:00,57.15,57.16,57.07,57.1,67900.0,47.1624,47.1707,47.0964,47.1211,67900.0
2010-04-13 13:00:00,57.1,57.15,57.09,57.14,51900.0,47.1211,47.1624,47.1129,47.1541,51900.0
2010-04-13 13:30:00,57.14,57.27,57.14,57.24,77300.0,47.1541,47.2614,47.1541,47.2367,77300.0
2010-04-13 14:00:00,57.24,57.31,57.24,57.25,58700.0,47.2367,47.2944,47.2367,47.2449,58700.0
2010-04-13 14:30:00,57.26,57.32,57.24,57.25,81300.0,47.2532,47.3027,47.2367,47.2449,81300.0
2010-04-13 15:00:00,57.25,57.33,57.24,57.3,132000.0,47.2449,47.3109,47.2367,47.2862,132000.0
2010-04-13 15:30:00,57.31,57.32,57.1,57.19,459700.0,47.2944,47.3027,47.1211,47.1954,459700.0
2010-04-14 09:30:00,57.21,57.25,56.87,57.05,114700.0,47.2119,47.2449,46.9313,47.0799,114700.0
2010-04-14 10:00:00,57.05,57.13,56.89,56.9,169300.0,47.0799,47.1459,46.9478,46.9561,169300.0
2010-04-14 10:30:00,56.91,57.29,56.9,57.25,229900.0,46.9643,47.2779,46.9561,47.2449,229900.0
2010-04-14 11:00:00,57.25,57.35,57.24,57.34,98800.0,47.2449,47.3274,47.2367,47.3192,98800.0
2010-04-14 11:30:00,57.34,57.35,57.25,57.3,85500.0,47.3192,47.3274,47.2449,47.2862,85500.0
2010-04-14 12:00:00,57.31,57.33,57.29,57.3,68700.0,47.2944,47.3109,47.2779,47.2862,68700.0
2010-04-14 12:30:00,57.31,57.38,57.3,57.37,100800.0,47.2944,47.3522,47.2862,47.344,100800.0
2010-04-14 13:00:00,57.37,57.63,57.37,57.54,119000.0,47.344,47.5585,47.344,47.4842,119000.0
2010-04-14 13:30:00,57.54,57.58,57.4,57.47,130300.0,47.4842,47.5173,47.3687,47.4265,130300.0
2010-04-14 14:00:00,57.47,57.55,57.46,57.49,50400.0,47.4265,47.4925,47.4182,47.443,50400.0
2010-04-14 14:30:00,57.51,57.54,57.46,57.49,139600.0,47.4595,47.4842,47.4182,47.443,139600.0
2010-04-14 15:00:00,57.49,57.59,57.49,57.59,80400.0,47.443,47.5255,47.443,47.5255,80400.0
2010-04-14 15:30:00,57.59,57.83,57.59,57.74,472100.0,47.5255,47.7236,47.5255,47.6493,472100.0
2010-04-15 09:30:00,58.0,58.29,57.51,58.28,257800.0,47.8639,48.1032,47.4595,48.0949,257800.0
2010-04-15 10:00:00,58.27,58.37,57.96,58.0,153400.0,48.0867,48.1692,47.8308,47.8639,153400.0
2010-04-15 10:30:00,58.01,58.3,58.0,58.26,78500.0,47.8721,48.1114,47.8639,48.0784,78500.0
2010-04-15 11:00:00,58.29,58.35,58.03,58.06,62900.0,48.1032,48.1527,47.8886,47.9134,62900.0
2010-04-15 11:30:00,58.05,58.09,58.01,58.08,58200.0,47.9051,47.9381,47.8721,47.9299,58200.0
2010-04-15 12:00:00,58.08,58.09,57.97,58.04,60800.0,47.9299,47.9381,47.8391,47.8969,60800.0
2010-04-15 12:30:00,58.04,58.05,57.94,57.95,49500.0,47.8969,47.9051,47.8143,47.8226,49500.0
2010-04-15 13:00:00,57.95,58.04,57.94,58.0,79300.0,47.8226,47.8969,47.8143,47.8639,79300.0
2010-04-15 13:30:00,58.01,58.01,57.92,57.95,71400.0,47.8721,47.8721,47.7978,47.8226,71400.0
2010-04-15 14:00:00,57.95,58.09,57.94,58.06,78700.0,47.8226,47.9381,47.8143,47.9134,78700.0
2010-04-15 14:30:00,58.07,58.13,58.05,58.13,53100.0,47.9216,47.9711,47.9051,47.9711,53100.0
2010-04-15 15:00:00,58.13,58.13,58.03,58.09,105000.0,47.9711,47.9711,47.8886,47.9381,105000.0
2010-04-15 15:30:00,58.1,58.18,58.04,58.13,318000.0,47.9464,48.0124,47.8969,47.9711,318000.0
2010-04-16 09:30:00,58.05,58.25,57.67,57.77,232800.0,47.9051,48.0702,47.5915,47.6741,232800.0
2010-04-16 10:00:00,57.77,57.83,57.59,57.7,82700.0,47.6741,47.7236,47.5255,47.6163,82700.0
2010-04-16 10:30:00,57.7,57.76,57.34,57.46,141900.0,47.6163,47.6658,47.3192,47.4182,141900.0
2010-04-16 11:00:00,57.46,57.54,57.14,57.24,189000.0,47.4182,47.4842,47.1541,47.2367,189000.0
2010-04-16 11:30:00,57.24,57.32,57.05,57.05,133000.0,47.2367,47.3027,47.0799,47.0799,133000.0
2010-04-16 12:00:00,57.08,57.2,57.02,57.04,90700.0,47.1046,47.2037,47.0551,47.0716,90700.0
2010-04-16 12:30:00,57.05,57.08,56.92,57.05,89300.0,47.0799,47.1046,46.9726,47.0799,89300.0
2010-04-16 13:00:00,57.05,57.11,56.9,56.92,75700.0,47.0799,47.1294,46.9561,46.9726,75700.0
2010-04-16 13:30:00,56.93,56.98,56.84,56.97,87200.0,46.9808,47.0221,46.9066,47.0139,87200.0
2010-04-16 14:00:00,56.98,57.19,56.97,57.1,108100.0,47.0221,47.1954,47.0139,47.1211,108100.0
2010-04-16 14:30:00,57.1,57.29,57.1,57.22,74700.0,47.1211,47.2779,47.1211,47.2202,74700.0
2010-04-16 15:00:00,57.19,57.36,57.16,57.33,135600.0,47.1954,47.3357,47.1707,47.3109,135600.0
2010-04-16 15:30:00,57.32,57.5,57.22,57.23,292300.0,47.3027,47.4512,47.2202,47.2284,292300.0
2010-04-19 09:30:00,57.03,57.51,57.03,57.29,92200.0,47.0634,47.4595,47.0634,47.2779,92200.0
2010-04-19 10:00:00,57.31,57.35,57.2,57.33,104400.0,47.2944,47.3274,47.2037,47.3109,104400.0
2010-04-19 10:30:00,57.34,57.45,57.28,57.42,98200.0,47.3192,47.41,47.2697,47.3852,98200.0
2010-04-19 11:00:00,57.42,57.44,57.29,57.33,88900.0,47.3852,47.4017,47.2779,47.3109,88900.0
2010-04-19 11:30:00,57.34,57.42,57.28,57.39,104900.0,47.3192,47.3852,47.2697,47.3605,104900.0
2010-04-19 12:00:00,57.4,57.45,57.24,57.25,68000.0,47.3687,47.41,47.2367,47.2449,68000.0
2010-04-19 12:30:00,57.25,57.29,57.15,57.15,81600.0,47.2449,47.2779,47.1624,47.1624,81600.0
2010-04-19 13:00:00,57.15,57.27,57.13,57.2,80900.0,47.1624,47.2614,47.1459,47.2037,80900.0
2010-04-19 13:30:00,57.19,57.22,57.04,57.07,72300.0,47.1954,47.2202,47.0716,47.0964,72300.0
2010-04-19 14:00:00,57.07,57.28,57.03,57.26,126200.0,47.0964,47.2697,47.0634,47.2532,126200.0
2010-04-19 14:30:00,57.27,57.37,57.22,57.31,124100.0,47.2614,47.344,47.2202,47.2944,124100.0
2010-04-19 15:00:00,57.31,57.46,57.31,57.43,149000.0,47.2944,47.4182,47.2944,47.3935,149000.0
2010-04-19 15:30:00,57.42,57.51,57.37,57.45,307600.0,47.3852,47.4595,47.344,47.41,307600.0
2010-04-20 09:30:00,57.71,58.12,57.55,57.98,144000.0,47.6245,47.9629,47.4925,47.8474,144000.0
2010-04-20 10:00:00,57.97,58.24,57.97,58.19,113600.0,47.8391,48.0619,47.8391,48.0207,113600.0
2010-04-20 10:30:00,58.21,58.34,58.16,58.2,127500.0,48.0372,48.1444,47.9959,48.0289,127500.0
2010-04-20 11:00:00,58.2,58.31,58.2,58.26,92600.0,48.0289,48.1197,48.0289,48.0784,92600.0
2010-04-20 11:30:00,58.26,58.46,58.21,58.39,123900.0,48.0784,48.2435,48.0372,48.1857,123900.0
2010-04-20 12:00:00,58.39,58.53,58.38,58.53,144000.0,48.1857,48.3012,48.1774,48.3012,144000.0
2010-04-20 12:30:00,58.53,58.53,58.39,58.47,95400.0,48.3012,48.3012,48.1857,48.2517,95400.0
2010-04-20 13:00:00,58.47,58.66,58.47,58.61,92100.0,48.2517,48.4085,48.2517,48.3673,92100.0
2010-04-20 13:30:00,58.63,58.72,58.61,58.72,94700.0,48.3838,48.458,48.3673,48.458,94700.0
2010-04-20 14:00:00,58.71,58.72,58.48,58.51,145000.0,48.4498,48.458,48.26,48.2847,145000.0
2010-04-20 14:30:00,58.51,58.61,58.48,58.49,117900.0,48.2847,48.3673,48.26,48.2682,117900.0
2010-04-20 15:00:00,58.5,58.55,58.47,58.48,159200.0,48.2765,48.3177,48.2517,48.26,159200.0
2010-04-20 15:30:00,58.48,58.48,58.37,58.47,542100.0,48.26,48.26,48.1692,48.2517,542100.0
2010-04-21 09:30:00,57.92,58.44,57.6,58.01,158500.0,47.7978,48.227,47.5338,47.8721,158500.0
2010-04-21 10:00:00,58.02,58.14,57.92,58.12,150200.0,47.8804,47.9794,47.7978,47.9629,150200.0
2010-04-21 10:30:00,58.11,58.28,57.99,58.08,150900.0,47.9546,48.0949,47.8556,47.9299,150900.0
2010-04-21 11:00:00,58.09,58.3,58.07,58.07,81200.0,47.9381,48.1114,47.9216,47.9216,81200.0
2010-04-21 11:30:00,58.07,58.08,57.91,58.01,66300.0,47.9216,47.9299,47.7896,47.8721,66300.0
2010-04-21 12:00:00,58.01,58.1,57.99,58.1,72700.0,47.8721,47.9464,47.8556,47.9464,72700.0
2010-04-21 12:30:00,58.09,58.17,58.04,58.08,107600.0,47.9381,48.0041,47.8969,47.9299,107600.0
2010-04-21 13:00:00,58.07,58.15,57.9,57.95,57300.0,47.9216,47.9876,47.7813,47.8226,57300.0
2010-04-21 13:30:00,57.94,58.04,57.65,57.69,169100.0,47.8143,47.8969,47.575,47.608,169100.0
2010-04-21 14:00:00,57.69,57.74,57.45,57.47,145100.0,47.608,47.6493,47.41,47.4265,145100.0
2010-04-21 14:30:00,57.46,57.58,57.35,57.48,119000.0,47.4182,47.5173,47.3274,47.4347,119000.0
2010-04-21 15:00:00,57.47,57.88,57.47,57.85,216900.0,47.4265,47.7648,47.4265,47.7401,216900.0
2010-04-21 15:30:00,57.85,58.04,57.83,57.89,422900.0,47.7401,47.8969,47.7236,47.7731,422900.0
2010-04-22 09:30:00,57.37,57.6,56.76,56.83,166500.0,47.344,47.5338,46.8406,46.8983,166500.0
2010-04-22 10:00:00,56.82,57.35,56.81,57.26,140900.0,46.8901,47.3274,46.8818,47.2532,140900.0
2010-04-22 10:30:00,57.25,57.52,57.12,57.43,123700.0,47.2449,47.4677,47.1376,47.3935,123700.0
2010-04-22 11:00:00,57.43,57.47,57.12,57.14,166000.0,47.3935,47.4265,47.1376,47.1541,166000.0
2010-04-22 11:30:00,57.12,57.23,57.05,57.21,100500.0,47.1376,47.2284,47.0799,47.2119,100500.0
2010-04-22 12:00:00,57.21,57.29,57.18,57.28,76300.0,47.2119,47.2779,47.1872,47.2697,76300.0
2010-04-22 12:30:00,57.28,57.37,57.28,57.34,53400.0,47.2697,47.344,47.2697,47.3192,53400.0
2010-04-22 13:00:00,57.34,57.64,57.34,57.6,81100.0,47.3192,47.5668,47.3192,47.5338,81100.0
2010-04-22 13:30:00,57.61,57.76,57.58,57.74,75000.0,47.542,47.6658,47.5173,47.6493,75000.0
2010-04-22 14:00:00,57.73,57.82,57.66,57.82,91200.0,47.641,47.7153,47.5833,47.7153,91200.0
2010-04-22 14:30:00,57.81,57.81,57.65,57.67,117500.0,47.7071,47.7071,47.575,47.5915,117500.0
2010-04-22 15:00:00,57.67,57.71,57.58,57.69,153500.0,47.5915,47.6245,47.5173,47.608,153500.0
2010-04-22 15:30:00,57.69,57.79,57.6,57.73,481400.0,47.608,47.6906,47.5338,47.641,481400.0
2010-04-23 09:30:00,57.76,58.17,57.15,58.07,588900.0,47.6658,48.0041,47.1624,47.9216,588900.0
2010-04-23 10:00:00,58.09,58.62,58.08,58.46,377900.0,47.9381,48.3755,47.9299,48.2435,377900.0
2010-04-23 10:30:00,58.46,58.52,58.16,58.19,170600.0,48.2435,48.293,47.9959,48.0207,170600.0
2010-04-23 11:00:00,58.19,58.75,58.09,58.73,242800.0,48.0207,48.4828,47.9381,48.4663,242800.0
2010-04-23 11:30:00,58.71,58.75,58.54,58.71,166600.0,48.4498,48.4828,48.3095,48.4498,166600.0
2010-04-23 12:00:00,58.7,58.82,58.7,58.76,168300.0,48.4415,48.5406,48.4415,48.491,168300.0
2010-04-23 12:30:00,58.76,58.77,58.53,58.71,94400.0,48.491,48.4993,48.3012,48.4498,94400.0
2010-04-23 13:00:00,58.7,58.88,58.69,58.81,84000.0,48.4415,48.5901,48.4333,48.5323,84000.0
2010-04-23 13:30:00,58.81,58.89,58.77,58.86,129800.0,48.5323,48.5983,48.4993,48.5736,129800.0
2010-04-23 14:00:00,58.86,58.93,58.84,58.9,202200.0,48.5736,48.6313,48.5571,48.6066,202200.0
2010-04-23 14:30:00,58.9,58.91,58.69,58.74,161300.0,48.6066,48.6148,48.4333,48.4745,161300.0
2010-04-23 15:00:00,58.74,58.81,58.7,58.78,203500.0,48.4745,48.5323,48.4415,48.5075,203500.0
2010-04-23 15:30:00,58.79,59.01,58.78,58.89,496500.0,48.5158,48.6973,48.5075,48.5983,496500.0
2010-04-26 09:30:00,59.15,59.72,59.13,59.33,354600.0,48.8129,49.2833,48.7964,48.9614,354600.0
2010-04-26 10:00:00,59.32,59.48,59.05,59.22,178000.0,48.9532,49.0852,48.7304,48.8706,178000.0
2010-04-26 10:30:00,59.22,59.43,59.12,59.17,148100.0,48.8706,49.0439,48.7881,48.8294,148100.0
2010-04-26 11:00:00,59.17,59.26,59.1,59.13,117100.0,48.8294,48.9037,48.7716,48.7964,117100.0
2010-04-26 11:30:00,59.13,59.25,58.98,59.21,143600.0,48.7964,48.8954,48.6726,48.8624,143600.0
2010-04-26 12:00:00,59.2,59.26,59.05,59.11,130000.0,48.8541,48.9037,48.7304,48.7799,130000.0
2010-04-26 12:30:00,59.11,59.14,59.03,59.13,64600.0,48.7799,48.8046,48.7139,48.7964,64600.0
2010-04-26 13:00:00,59.13,59.17,59.05,59.13,70500.0,48.7964,48.8294,48.7304,48.7964,70500.0
2010-04-26 13:30:00,59.13,59.13,59.0,59.03,92800.0,48.7964,48.7964,48.6891,48.7139,92800.0
2010-04-26 14:00:00,59.04,59.13,59.0,59.13,130900.0,48.7221,48.7964,48.6891,48.7964,130900.0
2010-04-26 14:30:00,59.14,59.15,58.94,58.94,107500.0,48.8046,48.8129,48.6396,48.6396,107500.0
2010-04-26 15:00:00,58.94,58.95,58.72,58.77,158600.0,48.6396,48.6478,48.458,48.4993,158600.0
2010-04-26 15:30:00,58.75,58.87,58.71,58.78,493800.0,48.4828,48.5818,48.4498,48.5075,493800.0
2010-04-27 09:30:00,58.73,58.77,58.3,58.66,174100.0,48.4663,48.4993,48.1114,48.4085,174100.0
2010-04-27 10:00:00,58.66,58.93,58.63,58.72,120900.0,48.4085,48.6313,48.3838,48.458,120900.0
2010-04-27 10:30:00,58.72,58.8,58.54,58.65,131400.0,48.458,48.524,48.3095,48.4003,131400.0
2010-04-27 11:00:00,58.63,58.73,58.07,58.07,176900.0,48.3838,48.4663,47.9216,47.9216,176900.0
2010-04-27 11:30:00,58.07,58.09,57.91,58.05,204900.0,47.9216,47.9381,47.7896,47.9051,204900.0
2010-04-27 12:00:00,58.06,58.23,57.97,57.99,86000.0,47.9134,48.0537,47.8391,47.8556,86000.0
2010-04-27 12:30:00,57.98,58.03,57.63,57.65,281100.0,47.8474,47.8886,47.5585,47.575,281100.0
2010-04-27 13:00:00,57.65,57.92,57.61,57.92,179500.0,47.575,47.7978,47.542,47.7978,179500.0
2010-04-27 13:30:00,57.92,58.05,57.9,58.01,113600.0,47.7978,47.9051,47.7813,47.8721,113600.0
2010-04-27 14:00:00,57.99,58.03,57.87,57.95,99300.0,47.8556,47.8886,47.7566,47.8226,99300.0
2010-04-27 14:30:00,57.95,58.02,57.85,57.92,119800.0,47.8226,47.8804,47.7401,47.7978,119800.0
2010-04-27 15:00:00,57.92,58.02,57.88,57.95,176800.0,47.7978,47.8804,47.7648,47.8226,176800.0
2010-04-27 15:30:00,57.95,57.95,57.45,57.5,393900.0,47.8226,47.8226,47.41,47.4512,393900.0
2010-04-28 09:30:00,57.52,58.08,57.31,58.0,265600.0,47.4677,47.9299,47.2944,47.8639,265600.0
2010-04-28 10:00:00,57.96,58.35,57.68,58.22,175400.0,47.8308,48.1527,47.5998,48.0454,175400.0
2010-04-28 10:30:00,58.23,58.23,58.02,58.13,139000.0,48.0537,48.0537,47.8804,47.9711,139000.0
2010-04-28 11:00:00,58.13,58.16,57.93,58.07,248700.0,47.9711,47.9959,47.8061,47.9216,248700.0
2010-04-28 11:30:00,58.06,58.22,57.95,58.11,120400.0,47.9134,48.0454,47.8226,47.9546,120400.0
2010-04-28 12:00:00,58.12,58.25,58.0,58.2,52000.0,47.9629,48.0702,47.8639,48.0289,52000.0
2010-04-28 12:30:00,58.22,58.25,58.13,58.2,34600.0,48.0454,48.0702,47.9711,48.0289,34600.0
2010-04-28 13:00:00,58.2,58.22,58.1,58.1,49900.0,48.0289,48.0454,47.9464,47.9464,49900.0
2010-04-28 13:30:00,58.11,58.15,58.07,58.07,59500.0,47.9546,47.9876,47.9216,47.9216,59500.0
2010-04-28 14:00:00,58.08,58.27,58.03,58.18,89800.0,47.9299,48.0867,47.8886,48.0124,89800.0
2010-04-28 14:30:00,58.16,58.22,58.1,58.15,75300.0,47.9959,48.0454,47.9464,47.9876,75300.0
2010-04-28 15:00:00,58.16,58.22,58.07,58.1,125300.0,47.9959,48.0454,47.9216,47.9464,125300.0
2010-04-28 15:30:00,58.11,58.14,57.88,58.09,357100.0,47.9546,47.9794,47.7648,47.9381,357100.0
2010-04-29 09:30:00,58.36,58.82,58.36,58.39,82700.0,48.1609,48.5406,48.1609,48.1857,82700.0
2010-04-29 10:00:00,58.39,58.83,58.33,58.82,64400.0,48.1857,48.5488,48.1362,48.5406,64400.0
2010-04-29 10:30:00,58.82,58.91,58.69,58.82,71600.0,48.5406,48.6148,48.4333,48.5406,71600.0
2010-04-29 11:00:00,58.83,58.83,58.61,58.71,67800.0,48.5488,48.5488,48.3673,48.4498,67800.0
2010-04-29 11:30:00,58.74,58.83,58.63,58.68,58600.0,48.4745,48.5488,48.3838,48.425,58600.0
2010-04-29 12:00:00,58.71,58.81,58.68,58.81,56200.0,48.4498,48.5323,48.425,48.5323,56200.0
2010-04-29 12:30:00,58.81,58.98,58.78,58.84,105900.0,48.5323,48.6726,48.5075,48.5571,105900.0
2010-04-29 13:00:00,58.84,58.87,58.63,58.63,53100.0,48.5571,48.5818,48.3838,48.3838,53100.0
2010-04-29 13:30:00,58.63,58.7,58.62,58.69,43400.0,48.3838,48.4415,48.3755,48.4333,43400.0
2010-04-29 14:00:00,58.69,58.71,58.65,58.69,83500.0,48.4333,48.4498,48.4003,48.4333,83500.0
2010-04-29 14:30:00,58.69,58.76,58.62,58.7,53800.0,48.4333,48.491,48.3755,48.4415,53800.0
2010-04-29 15:00:00,58.69,58.72,58.51,58.62,139500.0,48.4333,48.458,48.2847,48.3755,139500.0
2010-04-29 15:30:00,58.63,58.7,58.57,58.64,335300.0,48.3838,48.4415,48.3342,48.392,335300.0
2010-04-30 09:30:00,58.85,58.92,58.63,58.7,132300.0,48.5653,48.6231,48.3838,48.4415,132300.0
2010-04-30 10:00:00,58.7,58.75,58.3,58.5,139700.0,48.4415,48.4828,48.1114,48.2765,139700.0
2010-04-30 10:30:00,58.5,58.75,58.45,58.55,98200.0,48.2765,48.4828,48.2352,48.3177,98200.0
2010-04-30 11:00:00,58.55,58.6,58.32,58.35,122600.0,48.3177,48.359,48.1279,48.1527,122600.0
2010-04-30 11:30:00,58.35,58.56,58.33,58.37,83900.0,48.1527,48.326,48.1362,48.1692,83900.0
2010-04-30 12:00:00,58.39,58.4,58.0,58.07,92300.0,48.1857,48.194,47.8639,47.9216,92300.0
2010-04-30 12:30:00,58.08,58.18,57.82,57.83,105700.0,47.9299,48.0124,47.7153,47.7236,105700.0
2010-04-30 13:00:00,57.84,57.84,57.67,57.75,137900.0,47.7318,47.7318,47.5915,47.6575,137900.0
2010-04-30 13:30:00,57.76,57.76,57.53,57.56,165100.0,47.6658,47.6658,47.476,47.5008,165100.0
2010-04-30 14:00:00,57.56,57.72,57.47,57.69,143100.0,47.5008,47.6328,47.4265,47.608,143100.0
2010-04-30 14:30:00,57.69,57.69,57.41,57.51,117500.0,47.608,47.608,47.377,47.4595,117500.0
2010-04-30 15:00:00,57.51,57.7,57.45,57.57,156100.0,47.4595,47.6163,47.41,47.509,156100.0
2010-04-30 15:30:00,57.57,57.62,57.4,57.41,425800.0,47.509,47.5503,47.3687,47.377,425800.0
2010-05-03 09:30:00,57.6,57.6,57.22,57.53,105000.0,47.5338,47.5338,47.2202,47.476,105000.0
2010-05-03 10:00:00,57.53,57.71,57.41,57.65,103800.0,47.476,47.6245,47.377,47.575,103800.0
2010-05-03 10:30:00,57.65,57.84,57.36,57.44,136900.0,47.575,47.7318,47.3357,47.4017,136900.0
2010-05-03 11:00:00,57.44,57.66,57.4,57.57,59600.0,47.4017,47.5833,47.3687,47.509,59600.0
2010-05-03 11:30:00,57.57,57.8,57.52,57.73,131900.0,47.509,47.6988,47.4677,47.641,131900.0
2010-05-03 12:00:00,57.72,58.0,57.69,57.93,72300.0,47.6328,47.8639,47.608,47.8061,72300.0
2010-05-03 12:30:00,57.94,58.24,57.92,58.23,225900.0,47.8143,48.0619,47.7978,48.0537,225900.0
2010-05-03 13:00:00,58.23,58.23,58.0,58.01,77400.0,48.0537,48.0537,47.8639,47.8721,77400.0
2010-05-03 13:30:00,58.01,58.23,58.01,58.05,135300.0,47.8721,48.0537,47.8721,47.9051,135300.0
2010-05-03 14:00:00,58.06,58.26,58.05,58.26,140100.0,47.9134,48.0784,47.9051,48.0784,140100.0
2010-05-03 14:30:00,58.26,58.37,58.1,58.1,106100.0,48.0784,48.1692,47.9464,47.9464,106100.0
2010-05-03 15:00:00,58.1,58.13,57.98,58.08,198900.0,47.9464,47.9711,47.8474,47.9299,198900.0
2010-05-03 15:30:00,58.08,58.23,58.05,58.08,507400.0,47.9299,48.0537,47.9051,47.9299,507400.0
2010-05-04 09:30:00,58.68,58.78,57.79,58.0,430300.0,48.425,48.5075,47.6906,47.8639,430300.0
2010-05-04 10:00:00,58.0,58.2,57.75,58.01,335300.0,47.8639,48.0289,47.6575,47.8721,335300.0
2010-05-04 10:30:00,58.03,58.04,57.24,57.26,294100.0,47.8886,47.8969,47.2367,47.2532,294100.0
2010-05-04 11:00:00,57.26,57.34,56.92,57.15,410600.0,47.2532,47.3192,46.9726,47.1624,410600.0
2010-05-04 11:30:00,57.15,57.51,57.08,57.15,192100.0,47.1624,47.4595,47.1046,47.1624,192100.0
2010-05-04 12:00:00,57.16,57.17,56.94,57.07,130900.0,47.1707,47.1789,46.9891,47.0964,130900.0
2010-05-04 12:30:00,57.07,57.31,57.07,57.27,124700.0,47.0964,47.2944,47.0964,47.2614,124700.0
2010-05-04 13:00:00,57.28,57.48,57.25,57.29,142100.0,47.2697,47.4347,47.2449,47.2779,142100.0
2010-05-04 13:30:00,57.3,57.37,57.14,57.28,135800.0,47.2862,47.344,47.1541,47.2697,135800.0
2010-05-04 14:00:00,57.27,57.47,57.22,57.3,115300.0,47.2614,47.4265,47.2202,47.2862,115300.0
2010-05-04 14:30:00,57.29,57.5,57.29,57.45,169200.0,47.2779,47.4512,47.2779,47.41,169200.0
2010-05-04 15:00:00,57.44,57.59,57.28,57.57,235700.0,47.4017,47.5255,47.2697,47.509,235700.0
2010-05-04 15:30:00,57.56,57.56,57.31,57.47,591300.0,47.5008,47.5008,47.2944,47.4265,591300.0
2010-05-05 09:30:00,56.75,57.27,56.75,57.18,155500.0,46.8323,47.2614,46.8323,47.1872,155500.0
2010-05-05 10:00:00,57.2,57.41,57.04,57.24,267800.0,47.2037,47.377,47.0716,47.2367,267800.0
2010-05-05 10:30:00,57.25,57.29,56.96,56.97,169200.0,47.2449,47.2779,47.0056,47.0139,169200.0
2010-05-05 11:00:00,56.97,57.0,56.82,56.92,72700.0,47.0139,47.0386,46.8901,46.9726,72700.0
2010-05-05 11:30:00,56.93,57.02,56.93,57.01,92700.0,46.9808,47.0551,46.9808,47.0469,92700.0
2010-05-05 12:00:00,57.01,57.19,56.98,57.15,169300.0,47.0469,47.1954,47.0221,47.1624,169300.0
2010-05-05 12:30:00,57.16,57.23,57.02,57.19,128900.0,47.1707,47.2284,47.0551,47.1954,128900.0
2010-05-05 13:00:00,57.21,57.21,57.11,57.15,48900.0,47.2119,47.2119,47.1294,47.1624,48900.0
2010-05-05 13:30:00,57.14,57.16,57.05,57.12,90900.0,47.1541,47.1707,47.0799,47.1376,90900.0
2010-05-05 14:00:00,57.12,57.15,57.04,57.12,161100.0,47.1376,47.1624,47.0716,47.1376,161100.0
2010-05-05 14:30:00,57.11,57.14,56.92,57.03,99800.0,47.1294,47.1541,46.9726,47.0634,99800.0
2010-05-05 15:00:00,57.03,57.13,57.02,57.08,163700.0,47.0634,47.1459,47.0551,47.1046,163700.0
2010-05-05 15:30:00,57.09,57.22,57.07,57.22,395800.0,47.1129,47.2202,47.0964,47.2202,395800.0
2010-05-06 09:30:00,56.91,57.28,56.8,56.99,115500.0,46.9643,47.2697,46.8736,47.0304,115500.0
2010-05-06 10:00:00,57.0,57.22,56.97,57.13,247100.0,47.0386,47.2202,47.0139,47.1459,247100.0
2010-05-06 10:30:00,57.13,57.23,57.08,57.22,119400.0,47.1459,47.2284,47.1046,47.2202,119400.0
2010-05-06 11:00:00,57.2,57.22,57.06,57.11,143600.0,47.2037,47.2202,47.0881,47.1294,143600.0
2010-05-06 11:30:00,57.1,57.14,56.93,57.1,208200.0,47.1211,47.1541,46.9808,47.1211,208200.0
2010-05-06 12:00:00,57.1,57.16,56.93,56.93,140000.0,47.1211,47.1707,46.9808,46.9808,140000.0
2010-05-06 12:30:00,56.93,57.04,56.89,56.93,263000.0,46.9808,47.0716,46.9478,46.9808,263000.0
2010-05-06 13:00:00,56.93,57.01,56.88,56.97,148200.0,46.9808,47.0469,46.9396,47.0139,148200.0
2010-05-06 13:30:00,56.96,56.99,56.87,56.91,159200.0,47.0056,47.0304,46.9313,46.9643,159200.0
2010-05-06 14:00:00,56.92,56.94,56.21,56.34,407200.0,46.9726,46.9891,46.3867,46.494,407200.0
2010-05-06 14:30:00,56.34,56.41,53.85,55.45,614500.0,46.494,46.5517,44.4391,45.7595,614500.0
2010-05-06 15:00:00,55.47,56.71,55.16,56.05,647900.0,45.776,46.7993,45.5202,46.2546,647900.0
2010-05-06 15:30:00,56.06,56.6,56.01,56.26,666400.0,46.2629,46.7085,46.2216,46.4279,666400.0
2010-05-07 09:30:00,56.12,56.12,55.07,55.25,502100.0,46.3124,46.3124,45.4459,45.5944,502100.0
2010-05-07 10:00:00,55.25,55.34,53.98,54.25,359000.0,45.5944,45.6687,44.5464,44.7692,359000.0
2010-05-07 10:30:00,54.26,54.71,54.08,54.41,432800.0,44.7775,45.1488,44.6289,44.9012,432800.0
2010-05-07 11:00:00,54.43,55.04,54.31,54.55,338600.0,44.9178,45.4211,44.8187,45.0168,338600.0
2010-05-07 11:30:00,54.56,54.83,54.29,54.74,177600.0,45.025,45.2478,44.8022,45.1736,177600.0
2010-05-07 12:00:00,54.75,55.43,54.73,55.17,281800.0,45.1818,45.743,45.1653,45.5284,281800.0
2010-05-07 12:30:00,55.18,55.34,54.96,54.96,139400.0,45.5367,45.6687,45.3551,45.3551,139400.0
2010-05-07 13:00:00,54.97,55.01,54.59,54.61,144500.0,45.3634,45.3964,45.0498,45.0663,144500.0
2010-05-07 13:30:00,54.59,54.93,54.55,54.76,174600.0,45.0498,45.3304,45.0168,45.1901,174600.0
2010-05-07 14:00:00,54.77,54.83,54.32,54.36,172800.0,45.1983,45.2478,44.827,44.86,172800.0
2010-05-07 14:30:00,54.33,54.39,53.95,54.06,457800.0,44.8352,44.8847,44.5216,44.6124,457800.0
2010-05-07 15:00:00,54.05,54.22,53.91,53.96,515000.0,44.6042,44.7445,44.4886,44.5299,515000.0
2010-05-07 15:30:00,53.97,54.22,53.74,54.05,970300.0,44.5381,44.7445,44.3483,44.6042,970300.0
2010-05-10 09:30:00,56.42,56.66,55.56,56.55,295600.0,46.56,46.758,45.8503,46.6673,295600.0
2010-05-10 10:00:00,56.55,56.8,56.35,56.39,206200.0,46.6673,46.8736,46.5022,46.5352,206200.0
2010-05-10 10:30:00,56.39,56.48,56.04,56.11,261800.0,46.5352,46.6095,46.2464,46.3042,261800.0
2010-05-10 11:00:00,56.13,56.3,55.99,56.3,175700.0,46.3207,46.4609,46.2051,46.4609,175700.0
2010-05-10 11:30:00,56.31,56.48,56.24,56.33,99200.0,46.4692,46.6095,46.4114,46.4857,99200.0
2010-05-10 12:00:00,56.32,56.35,56.22,56.26,91300.0,46.4775,46.5022,46.3949,46.4279,91300.0
2010-05-10 12:30:00,56.26,56.48,56.24,56.44,139100.0,46.4279,46.6095,46.4114,46.5765,139100.0
2010-05-10 13:00:00,56.44,56.47,56.06,56.3,144500.0,46.5765,46.6012,46.2629,46.4609,144500.0
2010-05-10 13:30:00,56.29,56.42,56.12,56.27,101700.0,46.4527,46.56,46.3124,46.4362,101700.0
2010-05-10 14:00:00,56.27,56.43,56.13,56.39,94400.0,46.4362,46.5682,46.3207,46.5352,94400.0
2010-05-10 14:30:00,56.39,56.47,56.29,56.46,115000.0,46.5352,46.6012,46.4527,46.593,115000.0
2010-05-10 15:00:00,56.46,56.46,56.23,56.32,217500.0,46.593,46.593,46.4032,46.4775,217500.0
2010-05-10 15:30:00,56.32,56.87,56.29,56.84,548800.0,46.4775,46.9313,46.4527,46.9066,548800.0
2010-05-11 09:30:00,56.3,56.5,56.09,56.47,97700.0,46.4609,46.626,46.2876,46.6012,97700.0
2010-05-11 10:00:00,56.45,56.59,56.35,56.37,72500.0,46.5847,46.7003,46.5022,46.5187,72500.0
2010-05-11 10:30:00,56.34,56.48,56.3,56.45,70500.0,46.494,46.6095,46.4609,46.5847,70500.0
2010-05-11 11:00:00,56.45,56.56,56.42,56.53,73900.0,46.5847,46.6755,46.56,46.6508,73900.0
2010-05-11 11:30:00,56.53,56.7,56.48,56.66,47500.0,46.6508,46.791,46.6095,46.758,47500.0
2010-05-11 12:00:00,56.66,56.75,56.6,56.65,58900.0,46.758,46.8323,46.7085,46.7498,58900.0
2010-05-11 12:30:00,56.64,56.8,56.61,56.8,118500.0,46.7415,46.8736,46.7168,46.8736,118500.0
2010-05-11 13:00:00,56.79,56.88,56.73,56.85,98200.0,46.8653,46.9396,46.8158,46.9148,98200.0
2010-05-11 13:30:00,56.86,57.18,56.83,57.05,121900.0,46.9231,47.1872,46.8983,47.0799,121900.0
2010-05-11 14:00:00,57.05,57.06,56.85,57.0,128800.0,47.0799,47.0881,46.9148,47.0386,128800.0
2010-05-11 14:30:00,57.0,57.0,56.77,56.84,159200.0,47.0386,47.0386,46.8488,46.9066,159200.0
2010-05-11 15:00:00,56.82,56.96,56.69,56.96,364900.0,46.8901,47.0056,46.7828,47.0056,364900.0
2010-05-11 15:30:00,56.95,56.98,56.69,56.72,347500.0,46.9974,47.0221,46.7828,46.8075,347500.0
2010-05-12 09:30:00,56.96,57.06,56.5,56.73,81800.0,47.0056,47.0881,46.626,46.8158,81800.0
2010-05-12 10:00:00,56.76,57.04,56.76,56.77,69500.0,46.8406,47.0716,46.8406,46.8488,69500.0
2010-05-12 10:30:00,56.78,56.8,56.54,56.59,131100.0,46.8571,46.8736,46.659,46.7003,131100.0
2010-05-12 11:00:00,56.58,56.75,56.45,56.48,117400.0,46.692,46.8323,46.5847,46.6095,117400.0
2010-05-12 11:30:00,56.48,56.77,56.48,56.77,63100.0,46.6095,46.8488,46.6095,46.8488,63100.0
2010-05-12 12:00:00,56.77,56.91,56.75,56.87,39200.0,46.8488,46.9643,46.8323,46.9313,39200.0
2010-05-12 12:30:00,56.87,56.95,56.82,56.94,34600.0,46.9313,46.9974,46.8901,46.9891,34600.0
2010-05-12 13:00:00,56.94,57.04,56.91,56.94,68000.0,46.9891,47.0716,46.9643,46.9891,68000.0
2010-05-12 13:30:00,56.94,57.01,56.91,56.96,46900.0,46.9891,47.0469,46.9643,47.0056,46900.0
2010-05-12 14:00:00,56.99,57.13,56.96,57.11,59400.0,47.0304,47.1459,47.0056,47.1294,59400.0
2010-05-12 14:30:00,57.12,57.14,57.04,57.12,39100.0,47.1376,47.1541,47.0716,47.1376,39100.0
2010-05-12 15:00:00,57.1,57.21,57.08,57.11,95200.0,47.1211,47.2119,47.1046,47.1294,95200.0
2010-05-12 15:30:00,57.12,57.22,57.06,57.18,200100.0,47.1376,47.2202,47.0881,47.1872,200100.0
2010-05-13 09:30:00,57.01,57.44,57.01,57.14,74500.0,47.0469,47.4017,47.0469,47.1541,74500.0
2010-05-13 10:00:00,57.1,57.37,57.03,57.28,61300.0,47.1211,47.344,47.0634,47.2697,61300.0
2010-05-13 10:30:00,57.29,57.51,57.24,57.39,144700.0,47.2779,47.4595,47.2367,47.3605,144700.0
2010-05-13 11:00:00,57.39,57.63,57.27,57.63,168600.0,47.3605,47.5585,47.2614,47.5585,168600.0
2010-05-13 11:30:00,57.62,57.67,57.5,57.58,78900.0,47.5503,47.5915,47.4512,47.5173,78900.0
2010-05-13 12:00:00,57.56,57.75,57.54,57.73,62300.0,47.5008,47.6575,47.4842,47.641,62300.0
2010-05-13 12:30:00,57.73,57.81,57.69,57.74,50700.0,47.641,47.7071,47.608,47.6493,50700.0
2010-05-13 13:00:00,57.74,57.95,57.71,57.93,99100.0,47.6493,47.8226,47.6245,47.8061,99100.0
2010-05-13 13:30:00,57.93,57.96,57.84,57.95,91900.0,47.8061,47.8308,47.7318,47.8226,91900.0
2010-05-13 14:00:00,57.95,57.99,57.84,57.87,141700.0,47.8226,47.8556,47.7318,47.7566,141700.0
2010-05-13 14:30:00,57.86,57.87,57.69,57.76,104000.0,47.7483,47.7566,47.608,47.6658,104000.0
2010-05-13 15:00:00,57.77,57.82,57.45,57.63,188500.0,47.6741,47.7153,47.41,47.5585,188500.0
2010-05-13 15:30:00,57.63,57.74,57.46,57.47,372300.0,47.5585,47.6493,47.4182,47.4265,372300.0
2010-05-14 09:30:00,57.71,57.71,56.32,56.42,179400.0,47.6245,47.6245,46.4775,46.56,179400.0
2010-05-14 10:00:00,56.43,56.43,56.15,56.21,238100.0,46.5682,46.5682,46.3372,46.3867,238100.0
2010-05-14 10:30:00,56.22,56.26,55.94,56.22,271200.0,46.3949,46.4279,46.1639,46.3949,271200.0
2010-05-14 11:00:00,56.22,56.23,55.65,55.8,421400.0,46.3949,46.4032,45.9245,46.0483,421400.0
2010-05-14 11:30:00,55.8,55.99,55.79,55.83,117900.0,46.0483,46.2051,46.0401,46.0731,117900.0
2010-05-14 12:00:00,55.84,55.93,55.69,55.76,209500.0,46.0813,46.1556,45.9576,46.0153,209500.0
2010-05-14 12:30:00,55.76,55.99,55.72,55.95,129700.0,46.0153,46.2051,45.9823,46.1721,129700.0
2010-05-14 13:00:00,55.95,56.04,55.79,55.99,202000.0,46.1721,46.2464,46.0401,46.2051,202000.0
2010-05-14 13:30:00,55.99,56.14,55.86,56.09,194200.0,46.2051,46.3289,46.0978,46.2876,194200.0
2010-05-14 14:00:00,56.09,56.13,55.93,56.05,206400.0,46.2876,46.3207,46.1556,46.2546,206400.0
2010-05-14 14:30:00,56.05,56.07,55.92,55.99,167500.0,46.2546,46.2711,46.1474,46.2051,167500.0
2010-05-14 15:00:00,55.99,56.1,55.9,56.08,256100.0,46.2051,46.2959,46.1309,46.2794,256100.0
2010-05-14 15:30:00,56.08,56.52,56.05,56.43,482800.0,46.2794,46.6425,46.2546,46.5682,482800.0
2010-05-17 09:30:00,56.39,56.89,56.39,56.65,78300.0,46.5352,46.9478,46.5352,46.7498,78300.0
2010-05-17 10:00:00,56.65,56.65,56.4,56.49,180100.0,46.7498,46.7498,46.5435,46.6177,180100.0
2010-05-17 10:30:00,56.47,56.51,56.3,56.36,139100.0,46.6012,46.6342,46.4609,46.5105,139100.0
2010-05-17 11:00:00,56.36,56.44,56.26,56.43,211900.0,46.5105,46.5765,46.4279,46.5682,211900.0
2010-05-17 11:30:00,56.42,56.42,56.1,56.14,120900.0,46.56,46.56,46.2959,46.3289,120900.0
2010-05-17 12:00:00,56.14,56.14,55.74,55.97,111100.0,46.3289,46.3289,45.9988,46.1886,111100.0
2010-05-17 12:30:00,55.96,56.21,55.96,56.13,126600.0,46.1804,46.3867,46.1804,46.3207,126600.0
2010-05-17 13:00:00,56.13,56.34,56.1,56.26,123000.0,46.3207,46.494,46.2959,46.4279,123000.0
2010-05-17 13:30:00,56.27,56.34,56.04,56.24,103700.0,46.4362,46.494,46.2464,46.4114,103700.0
2010-05-17 14:00:00,56.24,56.36,56.2,56.21,110000.0,46.4114,46.5105,46.3784,46.3867,110000.0
2010-05-17 14:30:00,56.22,56.37,56.15,56.31,133300.0,46.3949,46.5187,46.3372,46.4692,133300.0
2010-05-17 15:00:00,56.31,56.45,56.19,56.32,133000.0,46.4692,46.5847,46.3702,46.4775,133000.0
2010-05-17 15:30:00,56.31,56.63,56.28,56.55,584000.0,46.4692,46.7333,46.4444,46.6673,584000.0
2010-05-18 09:30:00,57.2,57.27,56.87,57.11,46300.0,47.2037,47.2614,46.9313,47.1294,46300.0
2010-05-18 10:00:00,57.12,57.24,56.93,56.93,67400.0,47.1376,47.2367,46.9808,46.9808,67400.0
2010-05-18 10:30:00,56.94,56.95,56.66,56.74,111500.0,46.9891,46.9974,46.758,46.8241,111500.0
2010-05-18 11:00:00,56.72,56.82,56.65,56.79,62100.0,46.8075,46.8901,46.7498,46.8653,62100.0
2010-05-18 11:30:00,56.79,56.81,56.47,56.62,66400.0,46.8653,46.8818,46.6012,46.725,66400.0
2010-05-18 12:00:00,56.64,56.65,56.46,56.56,77200.0,46.7415,46.7498,46.593,46.6755,77200.0
2010-05-18 12:30:00,56.56,56.76,56.54,56.56,36600.0,46.6755,46.8406,46.659,46.6755,36600.0
2010-05-18 13:00:00,56.52,56.6,56.29,56.48,53500.0,46.6425,46.7085,46.4527,46.6095,53500.0
2010-05-18 13:30:00,56.48,56.54,56.24,56.26,57000.0,46.6095,46.659,46.4114,46.4279,57000.0
2010-05-18 14:00:00,56.26,56.44,56.17,56.22,68600.0,46.4279,46.5765,46.3537,46.3949,68600.0
2010-05-18 14:30:00,56.21,56.22,55.96,56.07,93900.0,46.3867,46.3949,46.1804,46.2711,93900.0
2010-05-18 15:00:00,56.06,56.25,55.95,55.97,107700.0,46.2629,46.4197,46.1721,46.1886,107700.0
2010-05-18 15:30:00,55.95,56.07,55.87,55.9,335400.0,46.1721,46.2711,46.1061,46.1309,335400.0
2010-05-19 09:30:00,55.66,56.18,55.4,56.03,256600.0,45.9328,46.3619,45.7182,46.2381,256600.0
2010-05-19 10:00:00,56.02,56.38,55.69,55.89,502900.0,46.2299,46.527,45.9576,46.1226,502900.0
2010-05-19 10:30:00,55.9,56.0,55.6,55.83,166400.0,46.1309,46.2134,45.8833,46.0731,166400.0
2010-05-19 11:00:00,55.83,55.89,55.29,55.41,98800.0,46.0731,46.1226,45.6275,45.7265,98800.0
2010-05-19 11:30:00,55.41,55.41,55.04,55.31,120900.0,45.7265,45.7265,45.4211,45.644,120900.0
2010-05-19 12:00:00,55.3,55.44,55.15,55.34,82300.0,45.6357,45.7512,45.5119,45.6687,82300.0
2010-05-19 12:30:00,55.34,55.59,55.25,55.58,70700.0,45.6687,45.875,45.5944,45.8668,70700.0
2010-05-19 13:00:00,55.6,55.8,55.46,55.71,96400.0,45.8833,46.0483,45.7677,45.9741,96400.0
2010-05-19 13:30:00,55.68,55.76,55.48,55.67,76600.0,45.9493,46.0153,45.7843,45.941,76600.0
2010-05-19 14:00:00,55.67,55.83,55.57,55.63,68400.0,45.941,46.0731,45.8585,45.908,68400.0
2010-05-19 14:30:00,55.65,55.75,55.55,55.6,67200.0,45.9245,46.0071,45.842,45.8833,67200.0
2010-05-19 15:00:00,55.63,55.67,55.4,55.66,114500.0,45.908,45.941,45.7182,45.9328,114500.0
2010-05-19 15:30:00,55.66,55.92,55.63,55.72,335900.0,45.9328,46.1474,45.908,45.9823,335900.0
2010-05-20 09:30:00,55.43,55.43,54.08,54.11,229200.0,45.743,45.743,44.6289,44.6537,229200.0
2010-05-20 10:00:00,54.11,54.22,53.68,53.77,362500.0,44.6537,44.7445,44.2988,44.3731,362500.0
2010-05-20 10:30:00,53.79,54.03,53.69,53.86,203400.0,44.3896,44.5877,44.3071,44.4474,203400.0
2010-05-20 11:00:00,53.85,54.06,53.5,53.6,341800.0,44.4391,44.6124,44.1503,44.2328,341800.0
2010-05-20 11:30:00,53.61,53.93,53.53,53.77,326000.0,44.2411,44.5051,44.175,44.3731,326000.0
2010-05-20 12:00:00,53.77,54.01,53.75,53.88,146700.0,44.3731,44.5712,44.3566,44.4639,146700.0
2010-05-20 12:30:00,53.86,53.9,53.39,53.41,189900.0,44.4474,44.4804,44.0595,44.076,189900.0
2010-05-20 13:00:00,53.41,53.9,53.31,53.81,106300.0,44.076,44.4804,43.9935,44.4061,106300.0
2010-05-20 13:30:00,53.79,53.96,53.52,53.62,173900.0,44.3896,44.5299,44.1668,44.2493,173900.0
2010-05-20 14:00:00,53.61,53.75,53.38,53.63,162400.0,44.2411,44.3566,44.0513,44.2576,162400.0
2010-05-20 14:30:00,53.62,54.0,53.57,53.88,395400.0,44.2493,44.5629,44.208,44.4639,395400.0
2010-05-20 15:00:00,53.89,54.11,53.7,54.0,321900.0,44.4721,44.6537,44.3153,44.5629,321900.0
2010-05-20 15:30:00,54.0,54.12,53.84,54.07,1403000.0,44.5629,44.6619,44.4309,44.6207,1403000.0
2010-05-21 09:30:00,53.23,53.64,53.03,53.48,819300.0,43.9275,44.2658,43.7624,44.1338,819300.0
2010-05-21 10:00:00,53.46,53.73,53.11,53.21,291200.0,44.1173,44.3401,43.8284,43.911,291200.0
2010-05-21 10:30:00,53.24,53.45,53.14,53.4,208000.0,43.9357,44.109,43.8532,44.0678,208000.0
2010-05-21 11:00:00,53.4,53.74,53.39,53.7,192400.0,44.0678,44.3483,44.0595,44.3153,192400.0
2010-05-21 11:30:00,53.69,53.9,53.59,53.61,190600.0,44.3071,44.4804,44.2246,44.2411,190600.0
2010-05-21 12:00:00,53.61,53.76,53.5,53.65,166700.0,44.2411,44.3648,44.1503,44.2741,166700.0
2010-05-21 12:30:00,53.65,53.73,53.18,53.19,236900.0,44.2741,44.3401,43.8862,43.8945,236900.0
2010-05-21 13:00:00,53.18,53.25,52.86,53.07,328100.0,43.8862,43.944,43.6221,43.7954,328100.0
2010-05-21 13:30:00,53.08,53.14,52.89,52.93,270500.0,43.8037,43.8532,43.6469,43.6799,270500.0
2010-05-21 14:00:00,52.93,53.03,52.56,52.62,408000.0,43.6799,43.7624,43.3746,43.4241,408000.0
2010-05-21 14:30:00,52.64,52.69,52.18,52.23,460800.0,43.4406,43.4818,43.061,43.1022,460800.0
2010-05-21 15:00:00,52.24,52.5,52.21,52.35,449800.0,43.1105,43.325,43.0857,43.2013,449800.0
2010-05-21 15:30:00,52.36,52.73,52.26,52.73,1080400.0,43.2095,43.5148,43.127,43.5148,1080400.0
2010-05-24 09:30:00,52.58,53.12,52.3,53.11,242600.0,43.3911,43.8367,43.16,43.8284,242600.0
2010-05-24 10:00:00,53.11,53.38,53.02,53.2,320700.0,43.8284,44.0513,43.7542,43.9027,320700.0
2010-05-24 10:30:00,53.2,53.35,53.2,53.27,227000.0,43.9027,44.0265,43.9027,43.9605,227000.0
2010-05-24 11:00:00,53.26,53.38,53.18,53.35,210600.0,43.9522,44.0513,43.8862,44.0265,210600.0
2010-05-24 11:30:00,53.36,53.6,53.27,53.57,115400.0,44.0347,44.2328,43.9605,44.208,115400.0
2010-05-24 12:00:00,53.57,53.73,53.4,53.53,177500.0,44.208,44.3401,44.0678,44.175,177500.0
2010-05-24 12:30:00,53.52,53.63,53.43,53.44,128400.0,44.1668,44.2576,44.0925,44.1008,128400.0
2010-05-24 13:00:00,53.45,53.51,53.28,53.34,109800.0,44.109,44.1585,43.9687,44.0182,109800.0
2010-05-24 13:30:00,53.33,53.42,53.3,53.41,122900.0,44.01,44.0843,43.9852,44.076,122900.0
2010-05-24 14:00:00,53.41,53.63,53.38,53.61,112700.0,44.076,44.2576,44.0513,44.2411,112700.0
2010-05-24 14:30:00,53.62,53.66,53.45,53.53,121100.0,44.2493,44.2823,44.109,44.175,121100.0
2010-05-24 15:00:00,53.53,53.54,53.35,53.46,234600.0,44.175,44.1833,44.0265,44.1173,234600.0
2010-05-24 15:30:00,53.46,53.56,53.12,53.15,573000.0,44.1173,44.1998,43.8367,43.8614,573000.0
2010-05-25 09:30:00,52.02,52.02,51.22,51.6,185800.0,42.9289,42.9289,42.2687,42.5823,185800.0
2010-05-25 10:00:00,51.63,52.18,51.51,52.0,185200.0,42.6071,43.061,42.5081,42.9124,185200.0
2010-05-25 10:30:00,52.0,52.04,51.67,51.89,74200.0,42.9124,42.9454,42.6401,42.8216,74200.0
2010-05-25 11:00:00,51.9,52.1,51.75,51.86,115000.0,42.8299,42.9949,42.7061,42.7969,115000.0
2010-05-25 11:30:00,51.85,51.99,51.74,51.96,75500.0,42.7886,42.9042,42.6979,42.8794,75500.0
2010-05-25 12:00:00,51.96,52.05,51.84,51.88,125300.0,42.8794,42.9537,42.7804,42.8134,125300.0
2010-05-25 12:30:00,51.88,52.06,51.84,51.96,118300.0,42.8134,42.9619,42.7804,42.8794,118300.0
2010-05-25 13:00:00,51.96,52.0,51.83,51.91,103300.0,42.8794,42.9124,42.7721,42.8382,103300.0
2010-05-25 13:30:00,51.92,51.93,51.79,51.87,118700.0,42.8464,42.8547,42.7391,42.8051,118700.0
2010-05-25 14:00:00,51.85,52.06,51.77,51.98,126700.0,42.7886,42.9619,42.7226,42.8959,126700.0
2010-05-25 14:30:00,51.96,52.25,51.93,52.16,233400.0,42.8794,43.1187,42.8547,43.0445,233400.0
2010-05-25 15:00:00,52.15,52.52,52.15,52.48,271500.0,43.0362,43.3415,43.0362,43.3085,271500.0
2010-05-25 15:30:00,52.48,52.62,52.38,52.61,471600.0,43.3085,43.4241,43.226,43.4158,471600.0
2010-05-26 09:30:00,53.04,53.04,52.47,52.77,248000.0,43.7707,43.7707,43.3003,43.5479,248000.0
2010-05-26 10:00:00,52.78,52.99,52.63,52.97,188400.0,43.5561,43.7294,43.4323,43.7129,188400.0
2010-05-26 10:30:00,52.96,53.32,52.95,53.3,204300.0,43.7047,44.0017,43.6964,43.9852,204300.0
2010-05-26 11:00:00,53.3,53.37,53.13,53.13,133200.0,43.9852,44.043,43.8449,43.8449,133200.0
2010-05-26 11:30:00,53.11,53.23,52.97,53.02,111500.0,43.8284,43.9275,43.7129,43.7542,111500.0
2010-05-26 12:00:00,53.02,53.17,52.99,53.1,50200.0,43.7542,43.878,43.7294,43.8202,50200.0
2010-05-26 12:30:00,53.1,53.33,53.03,53.28,79200.0,43.8202,44.01,43.7624,43.9687,79200.0
2010-05-26 13:00:00,53.29,53.35,53.19,53.2,68900.0,43.977,44.0265,43.8945,43.9027,68900.0
2010-05-26 13:30:00,53.19,53.29,53.13,53.16,52900.0,43.8945,43.977,43.8449,43.8697,52900.0
2010-05-26 14:00:00,53.17,53.21,52.91,53.0,85800.0,43.878,43.911,43.6634,43.7377,85800.0
2010-05-26 14:30:00,53.01,53.01,52.62,52.67,156000.0,43.7459,43.7459,43.4241,43.4653,156000.0
2010-05-26 15:00:00,52.69,52.86,52.23,52.32,160600.0,43.4818,43.6221,43.1022,43.1765,160600.0
2010-05-26 15:30:00,52.32,52.55,52.15,52.19,452500.0,43.1765,43.3663,43.0362,43.0692,452500.0
2010-05-27 09:30:00,52.79,53.15,52.7,52.93,78700.0,43.5644,43.8614,43.4901,43.6799,78700.0
2010-05-27 10:00:00,52.92,52.92,52.68,52.81,108500.0,43.6716,43.6716,43.4736,43.5809,108500.0
2010-05-27 10:30:00,52.81,52.92,52.71,52.82,73300.0,43.5809,43.6716,43.4983,43.5891,73300.0
2010-05-27 11:00:00,52.81,52.82,52.53,52.76,98400.0,43.5809,43.5891,43.3498,43.5396,98400.0
2010-05-27 11:30:00,52.78,52.87,52.63,52.87,70200.0,43.5561,43.6304,43.4323,43.6304,70200.0
2010-05-27 12:00:00,52.87,52.92,52.8,52.92,84500.0,43.6304,43.6716,43.5726,43.6716,84500.0
2010-05-27 12:30:00,52.92,52.93,52.81,52.91,44800.0,43.6716,43.6799,43.5809,43.6634,44800.0
2010-05-27 13:00:00,52.91,53.06,52.8,53.03,72200.0,43.6634,43.7872,43.5726,43.7624,72200.0
2010-05-27 13:30:00,53.01,53.12,52.94,53.03,66300.0,43.7459,43.8367,43.6881,43.7624,66300.0
2010-05-27 14:00:00,53.04,53.26,52.99,53.21,72200.0,43.7707,43.9522,43.7294,43.911,72200.0
2010-05-27 14:30:00,53.22,53.26,53.11,53.16,64800.0,43.9192,43.9522,43.8284,43.8697,64800.0
2010-05-27 15:00:00,53.16,53.25,53.05,53.11,105100.0,43.8697,43.944,43.7789,43.8284,105100.0
2010-05-27 15:30:00,53.11,53.51,53.11,53.51,302600.0,43.8284,44.1585,43.8284,44.1585,302600.0
2010-05-28 09:30:00,53.34,53.43,53.03,53.09,151300.0,44.0182,44.0925,43.7624,43.8119,151300.0
2010-05-28 10:00:00,53.09,53.52,53.09,53.31,172400.0,43.8119,44.1668,43.8119,43.9935,172400.0
2010-05-28 10:30:00,53.3,53.49,53.29,53.42,206100.0,43.9852,44.142,43.977,44.0843,206100.0
2010-05-28 11:00:00,53.42,53.57,53.32,53.57,148100.0,44.0843,44.208,44.0017,44.208,148100.0
2010-05-28 11:30:00,53.55,53.67,53.48,53.62,68700.0,44.1915,44.2906,44.1338,44.2493,68700.0
2010-05-28 12:00:00,53.62,53.73,53.58,53.65,86200.0,44.2493,44.3401,44.2163,44.2741,86200.0
2010-05-28 12:30:00,53.65,53.67,53.06,53.22,166700.0,44.2741,44.2906,43.7872,43.9192,166700.0
2010-05-28 13:00:00,53.23,53.34,53.2,53.3,30700.0,43.9275,44.0182,43.9027,43.9852,30700.0
2010-05-28 13:30:00,53.31,53.34,53.09,53.1,44600.0,43.9935,44.0182,43.8119,43.8202,44600.0
2010-05-28 14:00:00,53.1,53.18,52.94,53.17,67100.0,43.8202,43.8862,43.6881,43.878,67100.0
2010-05-28 14:30:00,53.17,53.49,53.12,53.38,141100.0,43.878,44.142,43.8367,44.0513,141100.0
2010-05-28 15:00:00,53.37,53.51,53.29,53.49,75800.0,44.043,44.1585,43.977,44.142,75800.0
2010-05-28 15:30:00,53.49,53.58,53.03,53.09,287800.0,44.142,44.2163,43.7624,43.8119,287800.0
2010-06-01 09:30:00,52.6,52.78,52.34,52.45,136900.0,43.4076,43.5561,43.193,43.2838,136900.0
2010-06-01 10:00:00,52.46,53.16,52.42,53.1,252000.0,43.292,43.8697,43.259,43.8202,252000.0
2010-06-01 10:30:00,53.12,53.34,52.97,53.14,257300.0,43.8367,44.0182,43.7129,43.8532,257300.0
2010-06-01 11:00:00,53.14,53.14,52.89,53.07,106900.0,43.8532,43.8532,43.6469,43.7954,106900.0
2010-06-01 11:30:00,53.07,53.14,52.85,52.86,67700.0,43.7954,43.8532,43.6139,43.6221,67700.0
2010-06-01 12:00:00,52.86,53.03,52.8,53.03,52100.0,43.6221,43.7624,43.5726,43.7624,52100.0
2010-06-01 12:30:00,53.02,53.04,52.81,52.81,32400.0,43.7542,43.7707,43.5809,43.5809,32400.0
2010-06-01 13:00:00,52.81,53.22,52.81,53.19,40800.0,43.5809,43.9192,43.5809,43.8945,40800.0
2010-06-01 13:30:00,53.2,53.22,53.04,53.04,31300.0,43.9027,43.9192,43.7707,43.7707,31300.0
2010-06-01 14:00:00,53.04,53.08,52.82,53.04,93100.0,43.7707,43.8037,43.5891,43.7707,93100.0
2010-06-01 14:30:00,53.03,53.21,53.03,53.16,77200.0,43.7624,43.911,43.7624,43.8697,77200.0
2010-06-01 15:00:00,53.15,53.19,52.78,52.89,137400.0,43.8614,43.8945,43.5561,43.6469,137400.0
2010-06-01 15:30:00,52.87,53.08,52.36,52.38,312100.0,43.6304,43.8037,43.2095,43.226,312100.0
2010-06-02 09:30:00,52.54,52.72,52.19,52.25,131300.0,43.3581,43.5066,43.0692,43.1187,131300.0
2010-06-02 10:00:00,52.25,52.69,52.2,52.57,116400.0,43.1187,43.4818,43.0775,43.3828,116400.0
2010-06-02 10:30:00,52.55,52.66,52.39,52.48,65100.0,43.3663,43.4571,43.2343,43.3085,65100.0
2010-06-02 11:00:00,52.47,52.68,52.44,52.55,68700.0,43.3003,43.4736,43.2755,43.3663,68700.0
2010-06-02 11:30:00,52.56,52.78,52.53,52.74,82700.0,43.3746,43.5561,43.3498,43.5231,82700.0
2010-06-02 12:00:00,52.74,52.92,52.73,52.91,87200.0,43.5231,43.6716,43.5148,43.6634,87200.0
2010-06-02 12:30:00,52.9,53.0,52.84,52.9,63100.0,43.6551,43.7377,43.6056,43.6551,63100.0
2010-06-02 13:00:00,52.91,53.0,52.88,52.91,79000.0,43.6634,43.7377,43.6386,43.6634,79000.0
2010-06-02 13:30:00,52.91,52.98,52.83,52.88,69800.0,43.6634,43.7212,43.5974,43.6386,69800.0
2010-06-02 14:00:00,52.87,52.96,52.81,52.95,166000.0,43.6304,43.7047,43.5809,43.6964,166000.0
2010-06-02 14:30:00,52.95,53.25,52.93,53.19,255400.0,43.6964,43.944,43.6799,43.8945,255400.0
2010-06-02 15:00:00,53.19,53.58,53.18,53.54,157000.0,43.8945,44.2163,43.8862,44.1833,157000.0
2010-06-02 15:30:00,53.54,53.68,53.32,53.66,359500.0,44.1833,44.2988,44.0017,44.2823,359500.0
2010-06-03 09:30:00,53.91,54.35,53.91,54.32,113300.0,44.4886,44.8517,44.4886,44.827,113300.0
2010-06-03 10:00:00,54.31,54.31,53.91,53.94,107200.0,44.8187,44.8187,44.4886,44.5134,107200.0
2010-06-03 10:30:00,53.94,54.0,53.72,53.99,118000.0,44.5134,44.5629,44.3318,44.5546,118000.0
2010-06-03 11:00:00,54.0,54.01,53.9,53.98,132800.0,44.5629,44.5712,44.4804,44.5464,132800.0
2010-06-03 11:30:00,53.97,54.11,53.89,54.11,201400.0,44.5381,44.6537,44.4721,44.6537,201400.0
2010-06-03 12:00:00,54.1,54.14,53.78,53.87,178200.0,44.6454,44.6784,44.3813,44.4556,178200.0
2010-06-03 12:30:00,53.87,53.93,53.75,53.81,55400.0,44.4556,44.5051,44.3566,44.4061,55400.0
2010-06-03 13:00:00,53.81,53.84,53.62,53.65,51700.0,44.4061,44.4309,44.2493,44.2741,51700.0
2010-06-03 13:30:00,53.66,53.8,53.62,53.73,50400.0,44.2823,44.3979,44.2493,44.3401,50400.0
2010-06-03 14:00:00,53.72,53.92,53.68,53.77,48600.0,44.3318,44.4969,44.2988,44.3731,48600.0
2010-06-03 14:30:00,53.77,54.03,53.76,53.97,83500.0,44.3731,44.5877,44.3648,44.5381,83500.0
2010-06-03 15:00:00,53.99,54.03,53.82,53.98,144800.0,44.5546,44.5877,44.4144,44.5464,144800.0
2010-06-03 15:30:00,53.98,54.05,53.87,54.02,380300.0,44.5464,44.6042,44.4556,44.5794,380300.0
2010-06-04 09:30:00,53.39,53.39,52.75,52.8,126700.0,44.0595,44.0595,43.5314,43.5726,126700.0
2010-06-04 10:00:00,52.81,52.88,52.63,52.84,215400.0,43.5809,43.6386,43.4323,43.6056,215400.0
2010-06-04 10:30:00,52.82,52.87,52.58,52.69,205100.0,43.5891,43.6304,43.3911,43.4818,205100.0
2010-06-04 11:00:00,52.69,52.94,52.58,52.58,160000.0,43.4818,43.6881,43.3911,43.3911,160000.0
2010-06-04 11:30:00,52.57,52.72,52.51,52.63,117500.0,43.3828,43.5066,43.3333,43.4323,117500.0
2010-06-04 12:00:00,52.63,52.67,52.33,52.62,84000.0,43.4323,43.4653,43.1848,43.4241,84000.0
2010-06-04 12:30:00,52.61,52.79,52.54,52.78,74500.0,43.4158,43.5644,43.3581,43.5561,74500.0
2010-06-04 13:00:00,52.79,52.81,52.61,52.71,81700.0,43.5644,43.5809,43.4158,43.4983,81700.0
2010-06-04 13:30:00,52.68,52.69,52.3,52.39,125500.0,43.4736,43.4818,43.16,43.2343,125500.0
2010-06-04 14:00:00,52.4,52.47,52.26,52.34,127100.0,43.2425,43.3003,43.127,43.193,127100.0
2010-06-04 14:30:00,52.34,52.44,51.9,51.93,161500.0,43.193,43.2755,42.8299,42.8547,161500.0
2010-06-04 15:00:00,51.94,52.23,51.93,52.01,255900.0,42.8629,43.1022,42.8547,42.9207,255900.0
2010-06-04 15:30:00,52.03,52.14,51.8,52.0,470400.0,42.9372,43.028,42.7474,42.9124,470400.0
2010-06-07 09:30:00,51.98,52.17,51.48,51.58,182800.0,42.8959,43.0527,42.4833,42.5658,182800.0
2010-06-07 10:00:00,51.59,51.72,51.52,51.53,190200.0,42.5741,42.6814,42.5163,42.5246,190200.0
2010-06-07 10:30:00,51.54,51.54,51.18,51.18,190700.0,42.5328,42.5328,42.2357,42.2357,190700.0
2010-06-07 11:00:00,51.18,51.28,51.11,51.18,178100.0,42.2357,42.3182,42.178,42.2357,178100.0
2010-06-07 11:30:00,51.18,51.3,51.12,51.27,176300.0,42.2357,42.3348,42.1862,42.31,176300.0
2010-06-07 12:00:00,51.27,51.42,51.22,51.25,117400.0,42.31,42.4338,42.2687,42.2935,117400.0
2010-06-07 12:30:00,51.24,51.33,51.19,51.32,125200.0,42.2852,42.3595,42.244,42.3513,125200.0
2010-06-07 13:00:00,51.33,51.47,51.27,51.42,111600.0,42.3595,42.475,42.31,42.4338,111600.0
2010-06-07 13:30:00,51.42,51.44,51.15,51.17,139900.0,42.4338,42.4503,42.211,42.2275,139900.0
2010-06-07 14:00:00,51.17,51.24,51.04,51.08,134900.0,42.2275,42.2852,42.1202,42.1532,134900.0
2010-06-07 14:30:00,51.09,51.11,50.85,50.91,193200.0,42.1615,42.178,41.9634,42.0129,193200.0
2010-06-07 15:00:00,50.92,51.13,50.8,50.8,300600.0,42.0212,42.1945,41.9221,41.9221,300600.0
2010-06-07 15:30:00,50.8,50.9,50.58,50.61,590700.0,41.9221,42.0047,41.7406,41.7653,590700.0
2010-06-08 09:30:00,50.71,50.94,50.38,50.68,133400.0,41.8479,42.0377,41.5755,41.8231,133400.0
2010-06-08 10:00:00,50.71,50.87,50.54,50.71,127900.0,41.8479,41.9799,41.7076,41.8479,127900.0
2010-06-08 10:30:00,50.7,50.73,50.33,50.52,141200.0,41.8396,41.8644,41.5343,41.6911,141200.0
2010-06-08 11:00:00,50.49,50.54,50.18,50.45,168900.0,41.6663,41.7076,41.4105,41.6333,168900.0
2010-06-08 11:30:00,50.45,50.56,50.39,50.46,233200.0,41.6333,41.7241,41.5838,41.6416,233200.0
2010-06-08 12:00:00,50.49,50.51,50.27,50.33,106200.0,41.6663,41.6828,41.4848,41.5343,106200.0
2010-06-08 12:30:00,50.32,50.47,50.3,50.43,130200.0,41.526,41.6498,41.5095,41.6168,130200.0
2010-06-08 13:00:00,50.43,50.44,50.29,50.29,84500.0,41.6168,41.625,41.5013,41.5013,84500.0
2010-06-08 13:30:00,50.29,50.31,50.04,50.16,107900.0,41.5013,41.5178,41.295,41.394,107900.0
2010-06-08 14:00:00,50.16,50.18,49.91,50.09,250500.0,41.394,41.4105,41.1877,41.3362,250500.0
2010-06-08 14:30:00,50.09,50.26,50.06,50.16,210700.0,41.3362,41.4765,41.3115,41.394,210700.0
2010-06-08 15:00:00,50.16,50.33,50.13,50.33,300200.0,41.394,41.5343,41.3692,41.5343,300200.0
2010-06-08 15:30:00,50.32,50.58,50.32,50.55,559000.0,41.526,41.7406,41.526,41.7158,559000.0
2010-06-09 09:30:00,50.85,51.0,50.52,50.6,417100.0,41.9634,42.0872,41.6911,41.7571,417100.0
2010-06-09 10:00:00,50.64,50.7,50.49,50.52,249600.0,41.7901,41.8396,41.6663,41.6911,249600.0
2010-06-09 10:30:00,50.52,50.55,50.19,50.28,376800.0,41.6911,41.7158,41.4187,41.493,376800.0
2010-06-09 11:00:00,50.28,50.68,50.15,50.62,380800.0,41.493,41.8231,41.3857,41.7736,380800.0
2010-06-09 11:30:00,50.63,50.66,50.44,50.48,281800.0,41.7818,41.8066,41.625,41.6581,281800.0
2010-06-09 12:00:00,50.49,50.55,50.35,50.41,205000.0,41.6663,41.7158,41.5508,41.6003,205000.0
2010-06-09 12:30:00,50.42,50.43,50.15,50.23,249200.0,41.6085,41.6168,41.3857,41.4517,249200.0
2010-06-09 13:00:00,50.24,50.3,50.1,50.21,194300.0,41.46,41.5095,41.3445,41.4352,194300.0
2010-06-09 13:30:00,50.21,50.24,50.07,50.12,175900.0,41.4352,41.46,41.3197,41.361,175900.0
2010-06-09 14:00:00,50.15,50.19,49.89,49.92,292500.0,41.3857,41.4187,41.1712,41.1959,292500.0
2010-06-09 14:30:00,49.94,50.12,49.63,49.63,315000.0,41.2124,41.361,40.9566,40.9566,315000.0
2010-06-09 15:00:00,49.64,49.71,49.24,49.56,488200.0,40.9649,41.0226,40.6348,40.8988,488200.0
2010-06-09 15:30:00,49.56,49.57,49.31,49.45,578500.0,40.8988,40.9071,40.6925,40.8081,578500.0
2010-06-10 09:30:00,50.14,50.25,49.8,50.14,416000.0,41.3775,41.4683,41.0969,41.3775,416000.0
2010-06-10 10:00:00,50.15,50.23,49.75,49.88,384200.0,41.3857,41.4517,41.0556,41.1629,384200.0
2010-06-10 10:30:00,49.88,49.99,49.65,49.81,204100.0,41.1629,41.2537,40.9731,41.1051,204100.0
2010-06-10 11:00:00,49.8,49.82,49.69,49.74,178800.0,41.0969,41.1134,41.0061,41.0474,178800.0
2010-06-10 11:30:00,49.74,49.75,49.51,49.58,250300.0,41.0474,41.0556,40.8576,40.9153,250300.0
2010-06-10 12:00:00,49.59,49.59,49.28,49.3,427700.0,40.9236,40.9236,40.6678,40.6843,427700.0
2010-06-10 12:30:00,49.3,49.36,49.17,49.3,213900.0,40.6843,40.7338,40.577,40.6843,213900.0
2010-06-10 13:00:00,49.29,49.29,48.76,49.06,369300.0,40.676,40.676,40.2386,40.4862,369300.0
2010-06-10 13:30:00,49.07,49.24,49.06,49.18,217100.0,40.4945,40.6348,40.4862,40.5852,217100.0
2010-06-10 14:00:00,49.18,49.36,49.14,49.3,214200.0,40.5852,40.7338,40.5522,40.6843,214200.0
2010-06-10 14:30:00,49.3,49.45,49.28,49.38,285900.0,40.6843,40.8081,40.6678,40.7503,285900.0
2010-06-10 15:00:00,49.38,49.42,49.23,49.39,500300.0,40.7503,40.7833,40.6265,40.7585,500300.0
2010-06-10 15:30:00,49.4,49.4,49.22,49.34,956000.0,40.7668,40.7668,40.6183,40.7173,956000.0
2010-06-11 09:30:00,49.01,50.04,49.0,50.0,480400.0,40.445,41.295,40.4367,41.2619,480400.0
2010-06-11 10:00:00,50.01,50.52,49.99,50.39,583000.0,41.2702,41.6911,41.2537,41.5838,583000.0
2010-06-11 10:30:00,50.39,50.45,50.21,50.21,537200.0,41.5838,41.6333,41.4352,41.4352,537200.0
2010-06-11 11:00:00,50.23,50.24,49.96,50.07,236200.0,41.4517,41.46,41.2289,41.3197,236200.0
2010-06-11 11:30:00,50.08,50.17,50.0,50.07,264200.0,41.328,41.4022,41.2619,41.3197,264200.0
2010-06-11 12:00:00,50.08,50.16,49.96,49.99,190500.0,41.328,41.394,41.2289,41.2537,190500.0
2010-06-11 12:30:00,49.99,50.06,49.92,50.02,156800.0,41.2537,41.3115,41.1959,41.2784,156800.0
2010-06-11 13:00:00,50.03,50.31,50.03,50.29,116900.0,41.2867,41.5178,41.2867,41.5013,116900.0
2010-06-11 13:30:00,50.31,50.33,50.14,50.18,170400.0,41.5178,41.5343,41.3775,41.4105,170400.0
2010-06-11 14:00:00,50.17,50.3,50.13,50.24,162400.0,41.4022,41.5095,41.3692,41.46,162400.0
2010-06-11 14:30:00,50.23,50.37,50.23,50.28,154400.0,41.4517,41.5673,41.4517,41.493,154400.0
2010-06-11 15:00:00,50.28,50.31,50.19,50.22,263100.0,41.493,41.5178,41.4187,41.4435,263100.0
2010-06-11 15:30:00,50.22,50.6,50.2,50.58,535500.0,41.4435,41.7571,41.427,41.7406,535500.0
2010-06-14 09:30:00,50.75,51.1,50.51,50.62,246100.0,41.8809,42.1697,41.6828,41.7736,246100.0
2010-06-14 10:00:00,50.62,50.98,50.6,50.9,146500.0,41.7736,42.0707,41.7571,42.0047,146500.0
2010-06-14 10:30:00,50.91,51.07,50.82,51.07,136900.0,42.0129,42.1449,41.9386,42.1449,136900.0
2010-06-14 11:00:00,51.05,51.27,51.04,51.15,125300.0,42.1284,42.31,42.1202,42.211,125300.0
2010-06-14 11:30:00,51.14,51.15,51.04,51.07,85100.0,42.2027,42.211,42.1202,42.1449,85100.0
2010-06-14 12:00:00,51.05,51.13,51.03,51.03,84800.0,42.1284,42.1945,42.1119,42.1119,84800.0
2010-06-14 12:30:00,51.06,51.11,50.94,50.96,82400.0,42.1367,42.178,42.0377,42.0542,82400.0
2010-06-14 13:00:00,50.95,51.1,50.92,50.94,143800.0,42.0459,42.1697,42.0212,42.0377,143800.0
2010-06-14 13:30:00,50.93,51.06,50.85,50.85,93400.0,42.0294,42.1367,41.9634,41.9634,93400.0
2010-06-14 14:00:00,50.84,50.92,50.68,50.74,128600.0,41.9551,42.0212,41.8231,41.8726,128600.0
2010-06-14 14:30:00,50.75,50.79,50.64,50.77,120300.0,41.8809,41.9139,41.7901,41.8974,120300.0
2010-06-14 15:00:00,50.77,50.87,50.69,50.73,107200.0,41.8974,41.9799,41.8314,41.8644,107200.0
2010-06-14 15:30:00,50.73,50.74,50.44,50.47,435300.0,41.8644,41.8726,41.625,41.6498,435300.0
2010-06-15 09:30:00,50.84,51.13,50.68,51.06,73500.0,41.9551,42.1945,41.8231,42.1367,73500.0
2010-06-15 10:00:00,51.06,51.14,50.92,51.03,105500.0,42.1367,42.2027,42.0212,42.1119,105500.0
2010-06-15 10:30:00,51.03,51.08,50.93,50.99,66300.0,42.1119,42.1532,42.0294,42.0789,66300.0
2010-06-15 11:00:00,50.98,51.02,50.79,50.9,61000.0,42.0707,42.1037,41.9139,42.0047,61000.0
2010-06-15 11:30:00,50.9,51.05,50.86,51.0,86900.0,42.0047,42.1284,41.9716,42.0872,86900.0
2010-06-15 12:00:00,51.01,51.05,50.98,51.03,54500.0,42.0954,42.1284,42.0707,42.1119,54500.0
2010-06-15 12:30:00,51.03,51.15,51.0,51.14,75200.0,42.1119,42.211,42.0872,42.2027,75200.0
2010-06-15 13:00:00,51.15,51.32,51.07,51.3,141600.0,42.211,42.3513,42.1449,42.3348,141600.0
2010-06-15 13:30:00,51.3,51.4,51.28,51.35,127400.0,42.3348,42.4173,42.3182,42.376,127400.0
2010-06-15 14:00:00,51.36,51.58,51.34,51.51,253900.0,42.3843,42.5658,42.3678,42.5081,253900.0
2010-06-15 14:30:00,51.51,51.56,51.38,51.41,162500.0,42.5081,42.5493,42.4008,42.4255,162500.0
2010-06-15 15:00:00,51.41,51.65,51.31,51.65,205900.0,42.4255,42.6236,42.343,42.6236,205900.0
2010-06-15 15:30:00,51.64,51.72,51.57,51.7,523800.0,42.6153,42.6814,42.5576,42.6649,523800.0
2010-06-16 09:30:00,51.31,51.68,51.27,51.65,79700.0,42.343,42.6483,42.31,42.6236,79700.0
2010-06-16 10:00:00,51.64,51.73,51.61,51.63,72900.0,42.6153,42.6896,42.5906,42.6071,72900.0
2010-06-16 10:30:00,51.62,51.7,51.5,51.66,109000.0,42.5988,42.6649,42.4998,42.6318,109000.0
2010-06-16 11:00:00,51.66,51.82,51.63,51.81,99400.0,42.6318,42.7639,42.6071,42.7556,99400.0
2010-06-16 11:30:00,51.8,51.91,51.73,51.91,93800.0,42.7474,42.8382,42.6896,42.8382,93800.0
2010-06-16 12:00:00,51.91,52.15,51.91,52.11,162200.0,42.8382,43.0362,42.8382,43.0032,162200.0
2010-06-16 12:30:00,52.11,52.17,52.0,52.02,88000.0,43.0032,43.0527,42.9124,42.9289,88000.0
2010-06-16 13:00:00,52.02,52.07,51.9,52.02,152800.0,42.9289,42.9702,42.8299,42.9289,152800.0
2010-06-16 13:30:00,52.02,52.27,51.97,52.26,135100.0,42.9289,43.1352,42.8877,43.127,135100.0
2010-06-16 14:00:00,52.27,52.38,52.24,52.26,157000.0,43.1352,43.226,43.1105,43.127,157000.0
2010-06-16 14:30:00,52.27,52.3,52.12,52.16,153600.0,43.1352,43.16,43.0115,43.0445,153600.0
2010-06-16 15:00:00,52.16,52.22,52.02,52.04,236200.0,43.0445,43.094,42.9289,42.9454,236200.0
2010-06-16 15:30:00,52.04,52.23,52.02,52.2,383200.0,42.9454,43.1022,42.9289,43.0775,383200.0
2010-06-17 09:30:00,52.22,52.23,51.97,52.09,83700.0,43.094,43.1022,42.8877,42.9867,83700.0
2010-06-17 10:00:00,52.09,52.09,51.67,51.77,132400.0,42.9867,42.9867,42.6401,42.7226,132400.0
2010-06-17 10:30:00,51.76,51.84,51.63,51.73,84200.0,42.7144,42.7804,42.6071,42.6896,84200.0
2010-06-17 11:00:00,51.72,51.88,51.58,51.8,75600.0,42.6814,42.8134,42.5658,42.7474,75600.0
2010-06-17 11:30:00,51.81,51.94,51.78,51.88,94300.0,42.7556,42.8629,42.7309,42.8134,94300.0
2010-06-17 12:00:00,51.88,51.9,51.68,51.69,115900.0,42.8134,42.8299,42.6483,42.6566,115900.0
2010-06-17 12:30:00,51.7,51.76,51.69,51.75,60200.0,42.6649,42.7144,42.6566,42.7061,60200.0
2010-06-17 13:00:00,51.73,51.9,51.71,51.88,51300.0,42.6896,42.8299,42.6731,42.8134,51300.0
2010-06-17 13:30:00,51.89,51.94,51.8,51.92,88900.0,42.8216,42.8629,42.7474,42.8464,88900.0
2010-06-17 14:00:00,51.92,51.99,51.76,51.78,131100.0,42.8464,42.9042,42.7144,42.7309,131100.0
2010-06-17 14:30:00,51.77,51.79,51.67,51.73,119400.0,42.7226,42.7391,42.6401,42.6896,119400.0
2010-06-17 15:00:00,51.73,51.74,51.56,51.58,159400.0,42.6896,42.6979,42.5493,42.5658,159400.0
2010-06-17 15:30:00,51.58,52.07,51.58,52.02,427000.0,42.5658,42.9702,42.5658,42.9289,427000.0
2010-06-18 09:30:00,51.85,52.1,51.59,51.72,511100.0,42.7886,42.9949,42.5741,42.6814,511100.0
2010-06-18 10:00:00,51.72,51.87,51.71,51.8,157300.0,42.6814,42.8051,42.6731,42.7474,157300.0
2010-06-18 10:30:00,51.79,52.02,51.78,51.98,106100.0,42.7391,42.9289,42.7309,42.8959,106100.0
2010-06-18 11:00:00,51.98,51.98,51.71,51.72,84300.0,42.8959,42.8959,42.6731,42.6814,84300.0
2010-06-18 11:30:00,51.73,51.76,51.64,51.72,70000.0,42.6896,42.7144,42.6153,42.6814,70000.0
2010-06-18 12:00:00,51.72,51.83,51.68,51.7,55600.0,42.6814,42.7721,42.6483,42.6649,55600.0
2010-06-18 12:30:00,51.71,51.76,51.66,51.73,78300.0,42.6731,42.7144,42.6318,42.6896,78300.0
2010-06-18 13:00:00,51.7,51.87,51.7,51.83,54000.0,42.6649,42.8051,42.6649,42.7721,54000.0
2010-06-18 13:30:00,51.84,51.95,51.8,51.89,57000.0,42.7804,42.8712,42.7474,42.8216,57000.0
2010-06-18 14:00:00,51.89,52.03,51.85,52.02,82800.0,42.8216,42.9372,42.7886,42.9289,82800.0
2010-06-18 14:30:00,52.02,52.03,51.92,51.93,71200.0,42.9289,42.9372,42.8464,42.8547,71200.0
2010-06-18 15:00:00,51.92,51.93,51.79,51.84,111200.0,42.8464,42.8547,42.7391,42.7804,111200.0
2010-06-18 15:30:00,51.85,51.92,51.77,51.86,373400.0,42.7886,42.8464,42.7226,42.7969,373400.0
2010-06-21 09:30:00,52.24,52.43,52.0,52.41,82300.0,43.1105,43.2673,42.9124,43.2508,82300.0
2010-06-21 10:00:00,52.4,52.47,52.13,52.13,97400.0,43.2425,43.3003,43.0197,43.0197,97400.0
2010-06-21 10:30:00,52.13,52.3,52.08,52.11,57100.0,43.0197,43.16,42.9784,43.0032,57100.0
2010-06-21 11:00:00,52.1,52.15,52.04,52.08,86600.0,42.9949,43.0362,42.9454,42.9784,86600.0
2010-06-21 11:30:00,52.08,52.12,52.04,52.06,73700.0,42.9784,43.0115,42.9454,42.9619,73700.0
2010-06-21 12:00:00,52.06,52.08,51.85,51.87,49100.0,42.9619,42.9784,42.7886,42.8051,49100.0
2010-06-21 12:30:00,51.86,51.91,51.78,51.89,94200.0,42.7969,42.8382,42.7309,42.8216,94200.0
2010-06-21 13:00:00,51.88,51.88,51.74,51.75,88000.0,42.8134,42.8134,42.6979,42.7061,88000.0
2010-06-21 13:30:00,51.76,51.77,51.65,51.7,132600.0,42.7144,42.7226,42.6236,42.6649,132600.0
2010-06-21 14:00:00,51.69,51.88,51.68,51.8,103400.0,42.6566,42.8134,42.6483,42.7474,103400.0
2010-06-21 14:30:00,51.81,51.91,51.76,51.81,130100.0,42.7556,42.8382,42.7144,42.7556,130100.0
2010-06-21 15:00:00,51.81,51.83,51.37,51.42,199700.0,42.7556,42.7721,42.3925,42.4338,199700.0
2010-06-21 15:30:00,51.43,51.59,51.25,51.58,464800.0,42.442,42.5741,42.2935,42.5658,464800.0
2010-06-22 09:30:00,51.73,51.95,51.59,51.91,101900.0,42.6896,42.8712,42.5741,42.8382,101900.0
2010-06-22 10:00:00,51.91,51.92,51.58,51.91,158500.0,42.8382,42.8464,42.5658,42.8382,158500.0
2010-06-22 10:30:00,51.89,51.99,51.74,51.84,205200.0,42.8216,42.9042,42.6979,42.7804,205200.0
2010-06-22 11:00:00,51.83,51.87,51.68,51.82,108500.0,42.7721,42.8051,42.6483,42.7639,108500.0
2010-06-22 11:30:00,51.83,52.1,51.81,52.08,67400.0,42.7721,42.9949,42.7556,42.9784,67400.0
2010-06-22 12:00:00,52.09,52.1,51.99,52.02,100700.0,42.9867,42.9949,42.9042,42.9289,100700.0
2010-06-22 12:30:00,52.0,52.01,51.83,51.86,83300.0,42.9124,42.9207,42.7721,42.7969,83300.0
2010-06-22 13:00:00,51.84,51.92,51.74,51.75,73000.0,42.7804,42.8464,42.6979,42.7061,73000.0
2010-06-22 13:30:00,51.76,51.84,51.7,51.74,77600.0,42.7144,42.7804,42.6649,42.6979,77600.0
2010-06-22 14:00:00,51.74,51.74,51.54,51.59,82200.0,42.6979,42.6979,42.5328,42.5741,82200.0
2010-06-22 14:30:00,51.59,51.64,51.21,51.27,164900.0,42.5741,42.6153,42.2605,42.31,164900.0
2010-06-22 15:00:00,51.27,51.34,51.1,51.1,133100.0,42.31,42.3678,42.1697,42.1697,133100.0
2010-06-22 15:30:00,51.12,51.16,50.93,51.0,372500.0,42.1862,42.2192,42.0294,42.0872,372500.0
2010-06-23 09:30:00,51.23,51.25,50.63,50.92,187000.0,42.277,42.2935,41.7818,42.0212,187000.0
2010-06-23 10:00:00,50.92,50.92,50.17,50.34,296500.0,42.0212,42.0212,41.4022,41.5425,296500.0
2010-06-23 10:30:00,50.33,50.79,50.31,50.74,208600.0,41.5343,41.9139,41.5178,41.8726,208600.0
2010-06-23 11:00:00,50.73,50.76,50.58,50.72,107400.0,41.8644,41.8891,41.7406,41.8561,107400.0
2010-06-23 11:30:00,50.72,50.74,50.64,50.72,81000.0,41.8561,41.8726,41.7901,41.8561,81000.0
2010-06-23 12:00:00,50.69,50.76,50.68,50.74,78200.0,41.8314,41.8891,41.8231,41.8726,78200.0
2010-06-23 12:30:00,50.74,50.93,50.7,50.87,114900.0,41.8726,42.0294,41.8396,41.9799,114900.0
2010-06-23 13:00:00,50.87,50.95,50.85,50.95,83000.0,41.9799,42.0459,41.9634,42.0459,83000.0
2010-06-23 13:30:00,50.94,51.14,50.9,51.09,126100.0,42.0377,42.2027,42.0047,42.1615,126100.0
2010-06-23 14:00:00,51.09,51.15,50.9,51.13,162900.0,42.1615,42.211,42.0047,42.1945,162900.0
2010-06-23 14:30:00,51.14,51.43,51.08,51.11,274600.0,42.2027,42.442,42.1532,42.178,274600.0
2010-06-23 15:00:00,51.11,51.19,50.97,51.16,251500.0,42.178,42.244,42.0624,42.2192,251500.0
2010-06-23 15:30:00,51.15,51.24,51.03,51.12,347000.0,42.211,42.2852,42.1119,42.1862,347000.0
2010-06-24 09:30:00,51.07,51.16,50.53,50.58,184100.0,42.1449,42.2192,41.6993,41.7406,184100.0
2010-06-24 10:00:00,50.58,50.88,50.36,50.36,235400.0,41.7406,41.9882,41.559,41.559,235400.0
2010-06-24 10:30:00,50.38,50.38,50.03,50.2,233200.0,41.5755,41.5755,41.2867,41.427,233200.0
2010-06-24 11:00:00,50.2,50.5,50.03,50.38,143100.0,41.427,41.6746,41.2867,41.5755,143100.0
2010-06-24 11:30:00,50.38,50.48,50.29,50.42,104900.0,41.5755,41.6581,41.5013,41.6085,104900.0
2010-06-24 12:00:00,50.42,50.64,50.42,50.53,76400.0,41.6085,41.7901,41.6085,41.6993,76400.0
2010-06-24 12:30:00,50.53,50.55,50.41,50.51,79000.0,41.6993,41.7158,41.6003,41.6828,79000.0
2010-06-24 13:00:00,50.51,50.61,50.46,50.49,103400.0,41.6828,41.7653,41.6416,41.6663,103400.0
2010-06-24 13:30:00,50.48,50.58,50.45,50.53,124600.0,41.6581,41.7406,41.6333,41.6993,124600.0
2010-06-24 14:00:00,50.54,50.84,50.51,50.8,155800.0,41.7076,41.9551,41.6828,41.9221,155800.0
2010-06-24 14:30:00,50.8,50.81,50.3,50.39,259700.0,41.9221,41.9304,41.5095,41.5838,259700.0
2010-06-24 15:00:00,50.39,50.44,50.11,50.3,295500.0,41.5838,41.625,41.3527,41.5095,295500.0
2010-06-24 15:30:00,50.29,50.34,50.07,50.18,273200.0,41.5013,41.5425,41.3197,41.4105,273200.0
2010-06-25 09:30:00,50.26,50.28,49.75,50.15,140100.0,41.4765,41.493,41.0556,41.3857,140100.0
2010-06-25 10:00:00,50.13,50.37,50.11,50.29,131800.0,41.3692,41.5673,41.3527,41.5013,131800.0
2010-06-25 10:30:00,50.29,50.34,50.03,50.09,109000.0,41.5013,41.5425,41.2867,41.3362,109000.0
2010-06-25 11:00:00,50.09,50.45,50.08,50.4,151600.0,41.3362,41.6333,41.328,41.592,151600.0
2010-06-25 11:30:00,50.42,50.45,50.17,50.26,156500.0,41.6085,41.6333,41.4022,41.4765,156500.0
2010-06-25 12:00:00,50.26,50.36,50.21,50.29,100000.0,41.4765,41.559,41.4352,41.5013,100000.0
2010-06-25 12:30:00,50.28,50.33,50.19,50.29,74900.0,41.493,41.5343,41.4187,41.5013,74900.0
2010-06-25 13:00:00,50.29,50.36,50.23,50.35,126500.0,41.5013,41.559,41.4517,41.5508,126500.0
2010-06-25 13:30:00,50.36,50.51,50.25,50.31,168300.0,41.559,41.6828,41.4683,41.5178,168300.0
2010-06-25 14:00:00,50.31,50.31,50.18,50.26,157500.0,41.5178,41.5178,41.4105,41.4765,157500.0
2010-06-25 14:30:00,50.26,50.37,50.19,50.27,107700.0,41.4765,41.5673,41.4187,41.4848,107700.0
2010-06-25 15:00:00,50.28,50.31,50.14,50.21,222900.0,41.493,41.5178,41.3775,41.4352,222900.0
2010-06-25 15:30:00,50.21,50.38,49.98,50.18,548600.0,41.4352,41.5755,41.2454,41.4105,548600.0
2010-06-28 09:30:00,49.8,50.35,49.62,49.95,167500.0,41.2177,41.6729,41.0687,41.3418,167500.0
2010-06-28 10:00:00,49.96,50.35,49.77,50.35,244400.0,41.3501,41.6729,41.1928,41.6729,244400.0
2010-06-28 10:30:00,50.35,50.74,50.35,50.72,250600.0,41.6729,41.9957,41.6729,41.9791,250600.0
2010-06-28 11:00:00,50.72,50.81,50.64,50.74,184100.0,41.9791,42.0536,41.9129,41.9957,184100.0
2010-06-28 11:30:00,50.74,51.09,50.74,51.05,244900.0,41.9957,42.2854,41.9957,42.2523,244900.0
2010-06-28 12:00:00,51.05,51.12,50.95,51.11,150900.0,42.2523,42.3102,42.1695,42.3019,150900.0
2010-06-28 12:30:00,51.11,51.21,50.93,51.21,142600.0,42.3019,42.3847,42.1529,42.3847,142600.0
2010-06-28 13:00:00,51.2,51.23,51.02,51.2,95500.0,42.3764,42.4012,42.2274,42.3764,95500.0
2010-06-28 13:30:00,51.2,51.44,51.09,51.41,167000.0,42.3764,42.575,42.2854,42.5502,167000.0
2010-06-28 14:00:00,51.41,51.41,51.29,51.31,102800.0,42.5502,42.5502,42.4509,42.4674,102800.0
2010-06-28 14:30:00,51.28,51.43,51.24,51.33,124400.0,42.4426,42.5668,42.4095,42.484,124400.0
2010-06-28 15:00:00,51.35,51.37,51.05,51.09,132800.0,42.5006,42.5171,42.2523,42.2854,132800.0
2010-06-28 15:30:00,51.07,51.29,51.03,51.06,289500.0,42.2688,42.4509,42.2357,42.2605,289500.0
2010-06-29 09:30:00,50.51,50.77,50.09,50.44,186700.0,41.8053,42.0205,41.4577,41.7474,186700.0
2010-06-29 10:00:00,50.43,50.44,49.73,49.76,199300.0,41.7391,41.7474,41.1597,41.1846,199300.0
2010-06-29 10:30:00,49.74,50.17,49.74,50.16,105300.0,41.168,41.5239,41.168,41.5156,105300.0
2010-06-29 11:00:00,50.17,50.33,50.08,50.3,105300.0,41.5239,41.6563,41.4494,41.6315,105300.0
2010-06-29 11:30:00,50.29,50.35,50.21,50.34,124300.0,41.6232,41.6729,41.557,41.6646,124300.0
2010-06-29 12:00:00,50.33,50.41,50.24,50.28,102500.0,41.6563,41.7225,41.5818,41.615,102500.0
2010-06-29 12:30:00,50.27,50.36,50.25,50.31,74400.0,41.6067,41.6812,41.5901,41.6398,74400.0
2010-06-29 13:00:00,50.32,50.38,50.24,50.33,116100.0,41.6481,41.6977,41.5818,41.6563,116100.0
2010-06-29 13:30:00,50.32,50.33,50.06,50.3,143000.0,41.6481,41.6563,41.4329,41.6315,143000.0
2010-06-29 14:00:00,50.3,50.59,50.24,50.55,168900.0,41.6315,41.8715,41.5818,41.8384,168900.0
2010-06-29 14:30:00,50.54,50.55,50.24,50.29,162400.0,41.8301,41.8384,41.5818,41.6232,162400.0
2010-06-29 15:00:00,50.3,50.43,50.07,50.09,303900.0,41.6315,41.7391,41.4411,41.4577,303900.0
2010-06-29 15:30:00,50.09,50.29,49.88,50.17,488000.0,41.4577,41.6232,41.2839,41.5239,488000.0
2010-06-30 09:30:00,49.99,50.33,49.74,50.26,133800.0,41.3749,41.6563,41.168,41.5984,133800.0
2010-06-30 10:00:00,50.26,50.37,50.16,50.29,80700.0,41.5984,41.6894,41.5156,41.6232,80700.0
2010-06-30 10:30:00,50.29,50.55,50.28,50.45,101400.0,41.6232,41.8384,41.615,41.7557,101400.0
2010-06-30 11:00:00,50.45,50.6,50.37,50.53,104100.0,41.7557,41.8798,41.6894,41.8219,104100.0
2010-06-30 11:30:00,50.49,50.66,50.49,50.58,74600.0,41.7888,41.9295,41.7888,41.8633,74600.0
2010-06-30 12:00:00,50.59,50.7,50.55,50.67,61900.0,41.8715,41.9626,41.8384,41.9377,61900.0
2010-06-30 12:30:00,50.65,50.69,50.45,50.58,67300.0,41.9212,41.9543,41.7557,41.8633,67300.0
2010-06-30 13:00:00,50.58,50.71,50.5,50.67,61600.0,41.8633,41.9708,41.797,41.9377,61600.0
2010-06-30 13:30:00,50.67,50.74,50.59,50.68,73600.0,41.9377,41.9957,41.8715,41.946,73600.0
2010-06-30 14:00:00,50.67,50.71,50.51,50.56,138600.0,41.9377,41.9708,41.8053,41.8467,138600.0
2010-06-30 14:30:00,50.58,50.64,50.5,50.6,124000.0,41.8633,41.9129,41.797,41.8798,124000.0
2010-06-30 15:00:00,50.6,50.62,50.43,50.45,174300.0,41.8798,41.8964,41.7391,41.7557,174300.0
2010-06-30 15:30:00,50.44,50.44,49.95,50.07,495200.0,41.7474,41.7474,41.3418,41.4411,495200.0
2010-07-01 09:30:00,49.8,49.8,49.35,49.39,143100.0,41.2177,41.2177,40.8452,40.8783,143100.0
2010-07-01 10:00:00,49.41,49.43,49.17,49.29,349900.0,40.8949,40.9114,40.6962,40.7956,349900.0
2010-07-01 10:30:00,49.28,49.31,48.85,49.06,153200.0,40.7873,40.8121,40.4314,40.6052,153200.0
2010-07-01 11:00:00,49.05,49.07,48.61,48.75,226800.0,40.5969,40.6135,40.2328,40.3486,226800.0
2010-07-01 11:30:00,48.74,49.17,48.72,49.16,317800.0,40.3404,40.6962,40.3238,40.688,317800.0
2010-07-01 12:00:00,49.17,49.34,49.11,49.21,254400.0,40.6962,40.8369,40.6466,40.7294,254400.0
2010-07-01 12:30:00,49.19,49.56,49.17,49.39,142300.0,40.7128,41.019,40.6962,40.8783,142300.0
2010-07-01 13:00:00,49.38,49.49,49.29,49.41,89600.0,40.8701,40.9611,40.7956,40.8949,89600.0
2010-07-01 13:30:00,49.42,49.51,49.25,49.38,193900.0,40.9032,40.9777,40.7625,40.8701,193900.0
2010-07-01 14:00:00,49.37,49.58,49.36,49.57,121700.0,40.8618,41.0356,40.8535,41.0273,121700.0
2010-07-01 14:30:00,49.58,49.65,49.43,49.61,341500.0,41.0356,41.0935,40.9114,41.0604,341500.0
2010-07-01 15:00:00,49.61,49.84,49.6,49.79,143900.0,41.0604,41.2508,41.0521,41.2094,143900.0
2010-07-01 15:30:00,49.79,49.89,49.61,49.77,336800.0,41.2094,41.2922,41.0604,41.1928,336800.0
2010-07-02 09:30:00,49.84,50.21,49.54,49.97,190600.0,41.2508,41.557,41.0025,41.3584,190600.0
2010-07-02 10:00:00,49.97,50.11,49.77,50.03,141900.0,41.3584,41.4743,41.1928,41.408,141900.0
2010-07-02 10:30:00,50.04,50.09,49.95,49.95,194600.0,41.4163,41.4577,41.3418,41.3418,194600.0
2010-07-02 11:00:00,49.95,49.96,49.58,49.58,242400.0,41.3418,41.3501,41.0356,41.0356,242400.0
2010-07-02 11:30:00,49.58,49.67,49.42,49.65,158200.0,41.0356,41.1101,40.9032,41.0935,158200.0
2010-07-02 12:00:00,49.65,49.81,49.62,49.75,83000.0,41.0935,41.226,41.0687,41.1763,83000.0
2010-07-02 12:30:00,49.75,49.79,49.65,49.66,62300.0,41.1763,41.2094,41.0935,41.1018,62300.0
2010-07-02 13:00:00,49.66,49.72,49.55,49.56,91600.0,41.1018,41.1515,41.0108,41.019,91600.0
2010-07-02 13:30:00,49.56,49.83,49.52,49.8,78200.0,41.019,41.2425,40.9859,41.2177,78200.0
2010-07-02 14:00:00,49.79,49.82,49.68,49.77,68500.0,41.2094,41.2342,41.1184,41.1928,68500.0
2010-07-02 14:30:00,49.75,49.83,49.7,49.8,73000.0,41.1763,41.2425,41.1349,41.2177,73000.0
2010-07-02 15:00:00,49.8,50.09,49.79,50.05,133000.0,41.2177,41.4577,41.2094,41.4246,133000.0
2010-07-02 15:30:00,50.05,50.23,49.85,49.86,290900.0,41.4246,41.5736,41.2591,41.2673,290900.0
2010-07-06 09:30:00,50.2,50.69,49.94,50.43,103100.0,41.5487,41.9543,41.3335,41.7391,103100.0
2010-07-06 10:00:00,50.42,50.6,50.27,50.55,84600.0,41.7308,41.8798,41.6067,41.8384,84600.0
2010-07-06 10:30:00,50.57,50.87,50.54,50.71,83400.0,41.855,42.1033,41.8301,41.9708,83400.0
2010-07-06 11:00:00,50.7,50.82,50.54,50.59,75400.0,41.9626,42.0619,41.8301,41.8715,75400.0
2010-07-06 11:30:00,50.57,50.61,50.51,50.52,48800.0,41.855,41.8881,41.8053,41.8136,48800.0
2010-07-06 12:00:00,50.53,50.61,50.43,50.49,71300.0,41.8219,41.8881,41.7391,41.7888,71300.0
2010-07-06 12:30:00,50.49,50.55,50.33,50.37,71000.0,41.7888,41.8384,41.6563,41.6894,71000.0
2010-07-06 13:00:00,50.39,50.54,50.31,50.53,51400.0,41.706,41.8301,41.6398,41.8219,51400.0
2010-07-06 13:30:00,50.52,50.55,50.2,50.28,68800.0,41.8136,41.8384,41.5487,41.615,68800.0
2010-07-06 14:00:00,50.27,50.39,50.13,50.36,62300.0,41.6067,41.706,41.4908,41.6812,62300.0
2010-07-06 14:30:00,50.34,50.38,50.13,50.14,67900.0,41.6646,41.6977,41.4908,41.4991,67900.0
2010-07-06 15:00:00,50.14,50.21,49.91,50.0,229900.0,41.4991,41.557,41.3087,41.3832,229900.0
2010-07-06 15:30:00,49.98,50.4,49.98,50.39,402700.0,41.3667,41.7143,41.3667,41.706,402700.0
2010-07-07 09:30:00,50.54,50.78,50.52,50.53,120500.0,41.8301,42.0288,41.8136,41.8219,120500.0
2010-07-07 10:00:00,50.53,51.18,50.5,51.14,212500.0,41.8219,42.3599,41.797,42.3267,212500.0
2010-07-07 10:30:00,51.13,51.38,51.03,51.38,116400.0,42.3185,42.5254,42.2357,42.5254,116400.0
2010-07-07 11:00:00,51.37,51.37,51.22,51.33,114600.0,42.5171,42.5171,42.393,42.484,114600.0
2010-07-07 11:30:00,51.33,51.45,51.18,51.24,64800.0,42.484,42.5833,42.3599,42.4095,64800.0
2010-07-07 12:00:00,51.26,51.29,51.19,51.28,41900.0,42.4261,42.4509,42.3681,42.4426,41900.0
2010-07-07 12:30:00,51.28,51.42,51.28,51.35,49000.0,42.4426,42.5585,42.4426,42.5006,49000.0
2010-07-07 13:00:00,51.34,51.64,51.33,51.62,64100.0,42.4923,42.7406,42.484,42.724,64100.0
2010-07-07 13:30:00,51.6,51.68,51.52,51.64,67900.0,42.7075,42.7737,42.6413,42.7406,67900.0
2010-07-07 14:00:00,51.64,51.7,51.6,51.63,52400.0,42.7406,42.7902,42.7075,42.7323,52400.0
2010-07-07 14:30:00,51.63,51.82,51.59,51.81,84900.0,42.7323,42.8896,42.6992,42.8813,84900.0
2010-07-07 15:00:00,51.81,51.93,51.7,51.91,138400.0,42.8813,42.9806,42.7902,42.964,138400.0
2010-07-07 15:30:00,51.91,52.27,51.84,52.22,487200.0,42.964,43.262,42.9061,43.2206,487200.0
2010-07-08 09:30:00,52.62,52.66,52.17,52.65,124100.0,43.5517,43.5848,43.1792,43.5765,124100.0
2010-07-08 10:00:00,52.64,52.67,52.44,52.5,158900.0,43.5682,43.5931,43.4027,43.4524,158900.0
2010-07-08 10:30:00,52.5,52.51,52.02,52.16,236700.0,43.4524,43.4606,43.0551,43.171,236700.0
2010-07-08 11:00:00,52.16,52.27,51.83,51.85,204800.0,43.171,43.262,42.8978,42.9144,204800.0
2010-07-08 11:30:00,51.85,51.93,51.79,51.82,160600.0,42.9144,42.9806,42.8647,42.8896,160600.0
2010-07-08 12:00:00,51.82,52.01,51.8,51.98,211400.0,42.8896,43.0468,42.873,43.022,211400.0
2010-07-08 12:30:00,51.97,52.03,51.96,52.01,75700.0,43.0137,43.0634,43.0054,43.0468,75700.0
2010-07-08 13:00:00,52.0,52.07,51.98,51.98,66800.0,43.0385,43.0965,43.022,43.022,66800.0
2010-07-08 13:30:00,51.98,52.03,51.9,51.9,162900.0,43.022,43.0634,42.9558,42.9558,162900.0
2010-07-08 14:00:00,51.9,51.94,51.72,51.81,172500.0,42.9558,42.9889,42.8068,42.8813,172500.0
2010-07-08 14:30:00,51.81,52.07,51.81,52.03,127400.0,42.8813,43.0965,42.8813,43.0634,127400.0
2010-07-08 15:00:00,52.03,52.22,52.0,52.22,161800.0,43.0634,43.2206,43.0385,43.2206,161800.0
2010-07-08 15:30:00,52.22,52.51,52.2,52.47,699800.0,43.2206,43.4606,43.2041,43.4275,699800.0
2010-07-09 09:30:00,52.42,52.49,52.14,52.32,83200.0,43.3862,43.4441,43.1544,43.3034,83200.0
2010-07-09 10:00:00,52.33,52.6,52.32,52.43,75800.0,43.3117,43.5351,43.3034,43.3944,75800.0
2010-07-09 10:30:00,52.43,52.59,52.38,52.56,77800.0,43.3944,43.5269,43.353,43.502,77800.0
2010-07-09 11:00:00,52.55,52.57,52.26,52.34,70700.0,43.4938,43.5103,43.2537,43.3199,70700.0
2010-07-09 11:30:00,52.34,52.42,52.29,52.29,47800.0,43.3199,43.3862,43.2786,43.2786,47800.0
2010-07-09 12:00:00,52.31,52.42,52.28,52.38,32700.0,43.2951,43.3862,43.2703,43.353,32700.0
2010-07-09 12:30:00,52.36,52.4,52.27,52.36,18800.0,43.3365,43.3696,43.262,43.3365,18800.0
2010-07-09 13:00:00,52.35,52.41,52.21,52.22,40100.0,43.3282,43.3779,43.2123,43.2206,40100.0
2010-07-09 13:30:00,52.22,52.26,52.17,52.23,34200.0,43.2206,43.2537,43.1792,43.2289,34200.0
2010-07-09 14:00:00,52.22,52.24,52.09,52.12,47300.0,43.2206,43.2372,43.113,43.1379,47300.0
2010-07-09 14:30:00,52.12,52.32,52.1,52.28,54900.0,43.1379,43.3034,43.1213,43.2703,54900.0
2010-07-09 15:00:00,52.28,52.38,52.2,52.25,66500.0,43.2703,43.353,43.2041,43.2455,66500.0
2010-07-09 15:30:00,52.25,52.4,52.21,52.35,252100.0,43.2455,43.3696,43.2123,43.3282,252100.0
2010-07-12 09:30:00,52.27,52.41,52.03,52.1,73500.0,43.262,43.3779,43.0634,43.1213,73500.0
2010-07-12 10:00:00,52.07,52.28,52.04,52.2,80500.0,43.0965,43.2703,43.0716,43.2041,80500.0
2010-07-12 10:30:00,52.19,52.25,52.04,52.09,62500.0,43.1958,43.2455,43.0716,43.113,62500.0
2010-07-12 11:00:00,52.08,52.09,51.79,51.99,62100.0,43.1047,43.113,42.8647,43.0303,62100.0
2010-07-12 11:30:00,51.99,52.05,51.96,51.98,22000.0,43.0303,43.0799,43.0054,43.022,22000.0
2010-07-12 12:00:00,51.98,52.05,51.97,51.98,26500.0,43.022,43.0799,43.0137,43.022,26500.0
2010-07-12 12:30:00,51.98,52.04,51.89,51.9,45700.0,43.022,43.0716,42.9475,42.9558,45700.0
2010-07-12 13:00:00,51.89,52.0,51.88,51.95,30700.0,42.9475,43.0385,42.9392,42.9972,30700.0
2010-07-12 13:30:00,51.95,52.02,51.88,51.95,53500.0,42.9972,43.0551,42.9392,42.9972,53500.0
2010-07-12 14:00:00,51.94,51.95,51.83,51.86,48100.0,42.9889,42.9972,42.8978,42.9227,48100.0
2010-07-12 14:30:00,51.85,51.95,51.81,51.87,67600.0,42.9144,42.9972,42.8813,42.9309,67600.0
2010-07-12 15:00:00,51.89,51.99,51.83,51.94,125000.0,42.9475,43.0303,42.8978,42.9889,125000.0
2010-07-12 15:30:00,51.95,52.14,51.93,52.12,249800.0,42.9972,43.1544,42.9806,43.1379,249800.0
2010-07-13 09:30:00,52.43,52.91,52.38,52.84,93600.0,43.3944,43.7917,43.353,43.7338,93600.0
2010-07-13 10:00:00,52.85,53.07,52.85,52.88,94300.0,43.7421,43.9241,43.7421,43.7669,94300.0
2010-07-13 10:30:00,52.89,52.89,52.76,52.78,55600.0,43.7752,43.7752,43.6676,43.6841,55600.0
2010-07-13 11:00:00,52.78,52.91,52.77,52.87,35900.0,43.6841,43.7917,43.6758,43.7586,35900.0
2010-07-13 11:30:00,52.86,53.14,52.85,53.07,87000.0,43.7503,43.9821,43.7421,43.9241,87000.0
2010-07-13 12:00:00,53.06,53.1,52.99,53.08,50700.0,43.9159,43.949,43.8579,43.9324,50700.0
2010-07-13 12:30:00,53.08,53.1,52.89,52.89,30000.0,43.9324,43.949,43.7752,43.7752,30000.0
2010-07-13 13:00:00,52.9,53.0,52.83,52.95,54000.0,43.7834,43.8662,43.7255,43.8248,54000.0
2010-07-13 13:30:00,52.98,53.02,52.88,52.94,51200.0,43.8496,43.8828,43.7669,43.8165,51200.0
2010-07-13 14:00:00,52.96,53.1,52.93,53.01,47800.0,43.8331,43.949,43.8083,43.8745,47800.0
2010-07-13 14:30:00,53.03,53.14,53.03,53.14,67300.0,43.891,43.9821,43.891,43.9821,67300.0
2010-07-13 15:00:00,53.13,53.21,53.1,53.17,176800.0,43.9738,44.04,43.949,44.0069,176800.0
2010-07-13 15:30:00,53.18,53.25,53.07,53.09,245700.0,44.0152,44.0731,43.9241,43.9407,245700.0
2010-07-14 09:30:00,53.01,53.08,52.73,52.75,95300.0,43.8745,43.9324,43.6427,43.6593,95300.0
2010-07-14 10:00:00,52.76,53.15,52.71,53.11,97400.0,43.6676,43.9903,43.6262,43.9572,97400.0
2010-07-14 10:30:00,53.12,53.2,52.93,53.05,120400.0,43.9655,44.0317,43.8083,43.9076,120400.0
2010-07-14 11:00:00,53.07,53.19,53.01,53.17,70900.0,43.9241,44.0235,43.8745,44.0069,70900.0
2010-07-14 11:30:00,53.17,53.25,53.17,53.2,101800.0,44.0069,44.0731,44.0069,44.0317,101800.0
2010-07-14 12:00:00,53.2,53.21,53.12,53.19,41400.0,44.0317,44.04,43.9655,44.0235,41400.0
2010-07-14 12:30:00,53.19,53.23,53.14,53.2,65200.0,44.0235,44.0566,43.9821,44.0317,65200.0
2010-07-14 13:00:00,53.21,53.29,53.19,53.23,61800.0,44.04,44.1062,44.0235,44.0566,61800.0
2010-07-14 13:30:00,53.23,53.26,53.14,53.17,59800.0,44.0566,44.0814,43.9821,44.0069,59800.0
2010-07-14 14:00:00,53.17,53.18,52.87,52.92,156200.0,44.0069,44.0152,43.7586,43.8,156200.0
2010-07-14 14:30:00,52.93,52.97,52.8,52.84,112300.0,43.8083,43.8414,43.7007,43.7338,112300.0
2010-07-14 15:00:00,52.83,52.9,52.76,52.8,222400.0,43.7255,43.7834,43.6676,43.7007,222400.0
2010-07-14 15:30:00,52.81,53.04,52.77,53.02,230700.0,43.7089,43.8993,43.6758,43.8828,230700.0
2010-07-15 09:30:00,53.0,53.1,52.78,53.03,96200.0,43.8662,43.949,43.6841,43.891,96200.0
2010-07-15 10:00:00,53.01,53.01,52.24,52.34,121600.0,43.8745,43.8745,43.2372,43.3199,121600.0
2010-07-15 10:30:00,52.34,52.43,52.18,52.21,113700.0,43.3199,43.3944,43.1875,43.2123,113700.0
2010-07-15 11:00:00,52.21,52.39,52.19,52.33,95300.0,43.2123,43.3613,43.1958,43.3117,95300.0
2010-07-15 11:30:00,52.33,52.38,52.3,52.31,70300.0,43.3117,43.353,43.2868,43.2951,70300.0
2010-07-15 12:00:00,52.31,52.32,52.08,52.1,105500.0,43.2951,43.3034,43.1047,43.1213,105500.0
2010-07-15 12:30:00,52.11,52.24,52.1,52.21,52800.0,43.1296,43.2372,43.1213,43.2123,52800.0
2010-07-15 13:00:00,52.21,52.48,52.18,52.47,78800.0,43.2123,43.4358,43.1875,43.4275,78800.0
2010-07-15 13:30:00,52.46,52.49,52.39,52.46,97000.0,43.4193,43.4441,43.3613,43.4193,97000.0
2010-07-15 14:00:00,52.46,52.51,52.39,52.46,88700.0,43.4193,43.4606,43.3613,43.4193,88700.0
2010-07-15 14:30:00,52.47,52.5,52.29,52.32,102100.0,43.4275,43.4524,43.2786,43.3034,102100.0
2010-07-15 15:00:00,52.32,52.39,52.16,52.34,172200.0,43.3034,43.3613,43.171,43.3199,172200.0
2010-07-15 15:30:00,52.34,52.63,52.32,52.51,325900.0,43.3199,43.56,43.3034,43.4606,325900.0
2010-07-16 09:30:00,52.38,52.56,51.61,51.73,314700.0,43.353,43.502,42.7157,42.8151,314700.0
2010-07-16 10:00:00,51.72,51.85,51.47,51.84,119100.0,42.8068,42.9144,42.5999,42.9061,119100.0
2010-07-16 10:30:00,51.83,51.86,51.69,51.79,120300.0,42.8978,42.9227,42.782,42.8647,120300.0
2010-07-16 11:00:00,51.8,51.8,51.53,51.7,72400.0,42.873,42.873,42.6495,42.7902,72400.0
2010-07-16 11:30:00,51.69,51.74,51.33,51.37,95800.0,42.782,42.8233,42.484,42.5171,95800.0
2010-07-16 12:00:00,51.36,51.38,51.12,51.32,142800.0,42.5088,42.5254,42.3102,42.4757,142800.0
2010-07-16 12:30:00,51.29,51.34,51.16,51.19,57600.0,42.4509,42.4923,42.3433,42.3681,57600.0
2010-07-16 13:00:00,51.18,51.32,51.13,51.14,71400.0,42.3599,42.4757,42.3185,42.3267,71400.0
2010-07-16 13:30:00,51.14,51.3,51.13,51.19,61000.0,42.3267,42.4592,42.3185,42.3681,61000.0
2010-07-16 14:00:00,51.19,51.28,51.13,51.18,41500.0,42.3681,42.4426,42.3185,42.3599,41500.0
2010-07-16 14:30:00,51.17,51.24,51.11,51.14,69300.0,42.3516,42.4095,42.3019,42.3267,69300.0
2010-07-16 15:00:00,51.14,51.24,51.03,51.09,161700.0,42.3267,42.4095,42.2357,42.2854,161700.0
2010-07-16 15:30:00,51.08,51.31,51.08,51.18,343000.0,42.2771,42.4674,42.2771,42.3599,343000.0
2010-07-19 09:30:00,51.28,51.67,51.23,51.58,98500.0,42.4426,42.7654,42.4012,42.6909,98500.0
2010-07-19 10:00:00,51.58,51.6,51.11,51.11,170600.0,42.6909,42.7075,42.3019,42.3019,170600.0
2010-07-19 10:30:00,51.07,51.11,50.8,51.0,138300.0,42.2688,42.3019,42.0453,42.2109,138300.0
2010-07-19 11:00:00,51.0,51.25,51.0,51.23,125300.0,42.2109,42.4178,42.2109,42.4012,125300.0
2010-07-19 11:30:00,51.23,51.54,51.22,51.54,97900.0,42.4012,42.6578,42.393,42.6578,97900.0
2010-07-19 12:00:00,51.53,51.56,51.42,51.55,82700.0,42.6495,42.6744,42.5585,42.6661,82700.0
2010-07-19 12:30:00,51.55,51.72,51.5,51.63,55300.0,42.6661,42.8068,42.6247,42.7323,55300.0
2010-07-19 13:00:00,51.61,51.69,51.49,51.54,72100.0,42.7157,42.782,42.6164,42.6578,72100.0
2010-07-19 13:30:00,51.53,51.58,51.32,51.36,84100.0,42.6495,42.6909,42.4757,42.5088,84100.0
2010-07-19 14:00:00,51.37,51.5,51.37,51.41,46000.0,42.5171,42.6247,42.5171,42.5502,46000.0
2010-07-19 14:30:00,51.4,51.67,51.39,51.54,102800.0,42.5419,42.7654,42.5337,42.6578,102800.0
2010-07-19 15:00:00,51.52,51.75,51.49,51.51,68900.0,42.6413,42.8316,42.6164,42.633,68900.0
2010-07-19 15:30:00,51.51,51.59,51.44,51.54,292600.0,42.633,42.6992,42.575,42.6578,292600.0
2010-07-20 09:30:00,50.58,50.58,49.23,50.14,536000.0,41.8633,41.8633,40.7459,41.4991,536000.0
2010-07-20 10:00:00,50.13,50.69,50.04,50.62,305700.0,41.4908,41.9543,41.4163,41.8964,305700.0
2010-07-20 10:30:00,50.62,50.72,50.47,50.5,181100.0,41.8964,41.9791,41.7722,41.797,181100.0
2010-07-20 11:00:00,50.5,50.59,50.31,50.59,116900.0,41.797,41.8715,41.6398,41.8715,116900.0
2010-07-20 11:30:00,50.59,50.65,50.38,50.4,119300.0,41.8715,41.9212,41.6977,41.7143,119300.0
2010-07-20 12:00:00,50.39,50.5,50.25,50.5,225300.0,41.706,41.797,41.5901,41.797,225300.0
2010-07-20 12:30:00,50.5,50.6,50.45,50.48,61400.0,41.797,41.8798,41.7557,41.7805,61400.0
2010-07-20 13:00:00,50.49,50.6,50.44,50.59,76300.0,41.7888,41.8798,41.7474,41.8715,76300.0
2010-07-20 13:30:00,50.59,50.73,50.56,50.69,335100.0,41.8715,41.9874,41.8467,41.9543,335100.0
2010-07-20 14:00:00,50.7,50.94,50.68,50.92,167400.0,41.9626,42.1612,41.946,42.1447,167400.0
2010-07-20 14:30:00,50.92,51.07,50.84,50.87,129300.0,42.1447,42.2688,42.0784,42.1033,129300.0
2010-07-20 15:00:00,50.87,51.14,50.8,51.13,255900.0,42.1033,42.3267,42.0453,42.3185,255900.0
2010-07-20 15:30:00,51.14,51.38,51.13,51.3,477000.0,42.3267,42.5254,42.3185,42.4592,477000.0
2010-07-21 09:30:00,49.18,49.75,47.39,47.96,998500.0,40.7045,41.1763,39.223,39.6948,998500.0
2010-07-21 10:00:00,47.96,48.02,46.96,47.65,903200.0,39.6948,39.7444,38.8671,39.4382,903200.0
2010-07-21 10:30:00,47.61,47.8,47.41,47.5,534500.0,39.4051,39.5623,39.2396,39.314,534500.0
2010-07-21 11:00:00,47.51,47.51,47.01,47.06,487900.0,39.3223,39.3223,38.9085,38.9499,487900.0
2010-07-21 11:30:00,47.06,47.15,46.76,46.98,492200.0,38.9499,39.0244,38.7016,38.8837,492200.0
2010-07-21 12:00:00,46.98,47.02,46.87,46.91,932200.0,38.8837,38.9168,38.7926,38.8257,932200.0
2010-07-21 12:30:00,46.91,47.09,46.8,47.01,541200.0,38.8257,38.9747,38.7347,38.9085,541200.0
2010-07-21 13:00:00,47.0,47.01,46.81,46.93,316500.0,38.9002,38.9085,38.743,38.8423,316500.0
2010-07-21 13:30:00,46.93,47.01,46.9,46.98,306100.0,38.8423,38.9085,38.8174,38.8837,306100.0
2010-07-21 14:00:00,46.98,47.0,46.58,46.96,605500.0,38.8837,38.9002,38.5526,38.8671,605500.0
2010-07-21 14:30:00,46.94,47.09,46.82,46.85,610300.0,38.8506,38.9747,38.7512,38.7761,610300.0
2010-07-21 15:00:00,46.85,47.09,46.85,46.94,439500.0,38.7761,38.9747,38.7761,38.8506,439500.0
2010-07-21 15:30:00,46.94,47.05,46.67,46.75,1023700.0,38.8506,38.9416,38.6271,38.6933,1023700.0
2010-07-22 09:30:00,47.11,47.24,46.38,46.4,623000.0,38.9913,39.0989,38.3871,38.4036,623000.0
2010-07-22 10:00:00,46.38,46.79,46.37,46.72,578900.0,38.3871,38.7264,38.3788,38.6685,578900.0
2010-07-22 10:30:00,46.7,46.98,46.69,46.77,519900.0,38.6519,38.8837,38.6436,38.7099,519900.0
2010-07-22 11:00:00,46.78,47.07,46.77,47.06,318100.0,38.7181,38.9582,38.7099,38.9499,318100.0
2010-07-22 11:30:00,47.05,47.22,46.97,47.09,317900.0,38.9416,39.0823,38.8754,38.9747,317900.0
2010-07-22 12:00:00,47.08,47.09,46.91,46.93,141000.0,38.9664,38.9747,38.8257,38.8423,141000.0
2010-07-22 12:30:00,46.93,47.03,46.9,47.03,109700.0,38.8423,38.925,38.8174,38.925,109700.0
2010-07-22 13:00:00,47.03,47.24,47.02,47.19,198700.0,38.925,39.0989,38.9168,39.0575,198700.0
2010-07-22 13:30:00,47.19,47.21,47.1,47.13,217400.0,39.0575,39.074,38.983,39.0078,217400.0
2010-07-22 14:00:00,47.14,47.41,47.14,47.31,223300.0,39.0161,39.2396,39.0161,39.1568,223300.0
2010-07-22 14:30:00,47.31,47.31,47.06,47.1,270000.0,39.1568,39.1568,38.9499,38.983,270000.0
2010-07-22 15:00:00,47.11,47.16,46.98,47.05,507800.0,38.9913,39.0326,38.8837,38.9416,507800.0
2010-07-22 15:30:00,47.06,47.16,46.84,47.11,757800.0,38.9499,39.0326,38.7678,38.9913,757800.0
2010-07-23 09:30:00,47.09,47.59,46.91,47.56,369900.0,38.9747,39.3885,38.8257,39.3637,369900.0
2010-07-23 10:00:00,47.57,47.99,47.55,47.96,324400.0,39.372,39.7196,39.3554,39.6948,324400.0
2010-07-23 10:30:00,47.97,48.0,47.73,47.77,259000.0,39.703,39.7279,39.5044,39.5375,259000.0
2010-07-23 11:00:00,47.77,47.87,47.73,47.76,160200.0,39.5375,39.6203,39.5044,39.5292,160200.0
2010-07-23 11:30:00,47.76,47.77,47.47,47.51,192300.0,39.5292,39.5375,39.2892,39.3223,192300.0
2010-07-23 12:00:00,47.52,47.62,47.29,47.53,227600.0,39.3306,39.4134,39.1402,39.3389,227600.0
2010-07-23 12:30:00,47.54,47.62,47.45,47.62,97700.0,39.3472,39.4134,39.2727,39.4134,97700.0
2010-07-23 13:00:00,47.62,47.79,47.53,47.75,137500.0,39.4134,39.5541,39.3389,39.521,137500.0
2010-07-23 13:30:00,47.74,47.77,47.64,47.67,131000.0,39.5127,39.5375,39.4299,39.4548,131000.0
2010-07-23 14:00:00,47.66,47.77,47.6,47.68,138600.0,39.4465,39.5375,39.3968,39.463,138600.0
2010-07-23 14:30:00,47.68,47.76,47.65,47.71,196200.0,39.463,39.5292,39.4382,39.4879,196200.0
2010-07-23 15:00:00,47.71,47.75,47.57,47.72,211100.0,39.4879,39.521,39.372,39.4961,211100.0
2010-07-23 15:30:00,47.71,47.82,47.6,47.78,688900.0,39.4879,39.5789,39.3968,39.5458,688900.0
2010-07-26 09:30:00,48.02,48.02,47.2,47.28,319100.0,39.7444,39.7444,39.0657,39.132,319100.0
2010-07-26 10:00:00,47.3,47.87,47.3,47.66,198000.0,39.1485,39.6203,39.1485,39.4465,198000.0
2010-07-26 10:30:00,47.66,47.77,47.34,47.6,359400.0,39.4465,39.5375,39.1816,39.3968,359400.0
2010-07-26 11:00:00,47.6,47.6,47.42,47.48,87900.0,39.3968,39.3968,39.2478,39.2975,87900.0
2010-07-26 11:30:00,47.48,47.55,47.44,47.49,105400.0,39.2975,39.3554,39.2644,39.3058,105400.0
2010-07-26 12:00:00,47.49,47.5,47.31,47.47,99600.0,39.3058,39.314,39.1568,39.2892,99600.0
2010-07-26 12:30:00,47.48,47.51,47.21,47.24,99600.0,39.2975,39.3223,39.074,39.0989,99600.0
2010-07-26 13:00:00,47.25,47.28,47.05,47.08,172200.0,39.1071,39.132,38.9416,38.9664,172200.0
2010-07-26 13:30:00,47.07,47.08,46.98,46.99,164500.0,38.9582,38.9664,38.8837,38.8919,164500.0
2010-07-26 14:00:00,46.99,47.11,46.99,47.1,189900.0,38.8919,38.9913,38.8919,38.983,189900.0
2010-07-26 14:30:00,47.1,47.11,47.02,47.1,223300.0,38.983,38.9913,38.9168,38.983,223300.0
2010-07-26 15:00:00,47.1,47.14,46.99,47.04,427100.0,38.983,39.0161,38.8919,38.9333,427100.0
2010-07-26 15:30:00,47.05,47.24,47.04,47.12,803200.0,38.9416,39.0989,38.9333,38.9995,803200.0
2010-07-27 09:30:00,47.36,47.55,47.32,47.49,326100.0,39.1982,39.3554,39.1651,39.3058,326100.0
2010-07-27 10:00:00,47.48,47.55,47.32,47.42,311500.0,39.2975,39.3554,39.1651,39.2478,311500.0
2010-07-27 10:30:00,47.44,47.54,47.31,47.54,217400.0,39.2644,39.3472,39.1568,39.3472,217400.0
2010-07-27 11:00:00,47.51,47.52,47.32,47.38,115000.0,39.3223,39.3306,39.1651,39.2147,115000.0
2010-07-27 11:30:00,47.37,47.41,47.33,47.34,82400.0,39.2065,39.2396,39.1733,39.1816,82400.0
2010-07-27 12:00:00,47.34,47.36,47.3,47.32,88500.0,39.1816,39.1982,39.1485,39.1651,88500.0
2010-07-27 12:30:00,47.31,47.43,47.24,47.4,80600.0,39.1568,39.2561,39.0989,39.2313,80600.0
2010-07-27 13:00:00,47.39,47.48,47.37,47.43,174300.0,39.223,39.2975,39.2065,39.2561,174300.0
2010-07-27 13:30:00,47.43,47.45,47.31,47.38,117700.0,39.2561,39.2727,39.1568,39.2147,117700.0
2010-07-27 14:00:00,47.38,47.5,47.38,47.49,143600.0,39.2147,39.314,39.2147,39.3058,143600.0
2010-07-27 14:30:00,47.49,47.52,47.42,47.51,154500.0,39.3058,39.3306,39.2478,39.3223,154500.0
2010-07-27 15:00:00,47.52,47.59,47.47,47.58,234800.0,39.3306,39.3885,39.2892,39.3803,234800.0
2010-07-27 15:30:00,47.57,47.67,47.49,47.49,797200.0,39.372,39.4548,39.3058,39.3058,797200.0
2010-07-28 09:30:00,47.34,47.53,46.85,46.89,128500.0,39.1816,39.3389,38.7761,38.8092,128500.0
2010-07-28 10:00:00,46.89,47.01,46.8,46.98,135200.0,38.8092,38.9085,38.7347,38.8837,135200.0
2010-07-28 10:30:00,46.97,47.03,46.81,46.94,191500.0,38.8754,38.925,38.743,38.8506,191500.0
2010-07-28 11:00:00,46.95,46.95,46.76,46.8,252100.0,38.8588,38.8588,38.7016,38.7347,252100.0
2010-07-28 11:30:00,46.79,46.99,46.76,46.9,141400.0,38.7264,38.8919,38.7016,38.8174,141400.0
2010-07-28 12:00:00,46.9,47.0,46.89,46.94,108700.0,38.8174,38.9002,38.8092,38.8506,108700.0
2010-07-28 12:30:00,46.95,46.97,46.83,46.84,141900.0,38.8588,38.8754,38.7595,38.7678,141900.0
2010-07-28 13:00:00,46.84,47.04,46.83,47.03,200400.0,38.7678,38.9333,38.7595,38.925,200400.0
2010-07-28 13:30:00,47.04,47.04,46.92,46.93,67000.0,38.9333,38.9333,38.834,38.8423,67000.0
2010-07-28 14:00:00,46.93,46.98,46.71,46.79,154000.0,38.8423,38.8837,38.6602,38.7264,154000.0
2010-07-28 14:30:00,46.8,46.89,46.75,46.86,142500.0,38.7347,38.8092,38.6933,38.7843,142500.0
2010-07-28 15:00:00,46.87,46.91,46.82,46.9,230900.0,38.7926,38.8257,38.7512,38.8174,230900.0
2010-07-28 15:30:00,46.9,46.93,46.83,46.85,362700.0,38.8174,38.8423,38.7595,38.7761,362700.0
2010-07-29 09:30:00,47.06,47.4,46.86,46.93,114500.0,38.9499,39.2313,38.7843,38.8423,114500.0
2010-07-29 10:00:00,46.91,47.01,46.57,46.59,116100.0,38.8257,38.9085,38.5443,38.5609,116100.0
2010-07-29 10:30:00,46.59,46.6,46.42,46.53,257600.0,38.5609,38.5691,38.4202,38.5112,257600.0
2010-07-29 11:00:00,46.53,46.55,46.0,46.02,306600.0,38.5112,38.5278,38.0726,38.0891,306600.0
2010-07-29 11:30:00,46.01,46.2,45.93,46.05,115900.0,38.0808,38.2381,38.0146,38.1139,115900.0
2010-07-29 12:00:00,46.05,46.05,45.85,46.02,114800.0,38.1139,38.1139,37.9484,38.0891,114800.0
2010-07-29 12:30:00,46.01,46.05,45.86,46.04,63200.0,38.0808,38.1139,37.9567,38.1057,63200.0
2010-07-29 13:00:00,46.04,46.22,46.03,46.22,73900.0,38.1057,38.2546,38.0974,38.2546,73900.0
2010-07-29 13:30:00,46.21,46.3,46.15,46.2,81400.0,38.2464,38.3209,38.1967,38.2381,81400.0
2010-07-29 14:00:00,46.2,46.31,46.19,46.31,117500.0,38.2381,38.3291,38.2298,38.3291,117500.0
2010-07-29 14:30:00,46.31,46.41,46.26,46.39,129600.0,38.3291,38.4119,38.2877,38.3953,129600.0
2010-07-29 15:00:00,46.39,46.4,46.26,46.28,209800.0,38.3953,38.4036,38.2877,38.3043,209800.0
2010-07-29 15:30:00,46.28,46.29,46.07,46.14,638500.0,38.3043,38.3126,38.1305,38.1884,638500.0
2010-07-30 09:30:00,45.8,46.05,45.52,45.89,182000.0,37.907,38.1139,37.6753,37.9815,182000.0
2010-07-30 10:00:00,45.94,46.17,45.89,46.09,89700.0,38.0229,38.2133,37.9815,38.147,89700.0
2010-07-30 10:30:00,46.09,46.52,46.08,46.33,108900.0,38.147,38.5029,38.1388,38.3457,108900.0
2010-07-30 11:00:00,46.33,46.37,46.07,46.1,140200.0,38.3457,38.3788,38.1305,38.1553,140200.0
2010-07-30 11:30:00,46.08,46.15,45.99,46.12,104800.0,38.1388,38.1967,38.0643,38.1719,104800.0
2010-07-30 12:00:00,46.13,46.27,46.12,46.27,127800.0,38.1801,38.296,38.1719,38.296,127800.0
2010-07-30 12:30:00,46.27,46.44,46.23,46.44,85000.0,38.296,38.4367,38.2629,38.4367,85000.0
2010-07-30 13:00:00,46.44,46.48,46.28,46.35,62500.0,38.4367,38.4698,38.3043,38.3622,62500.0
2010-07-30 13:30:00,46.33,46.43,46.31,46.36,107700.0,38.3457,38.4284,38.3291,38.3705,107700.0
2010-07-30 14:00:00,46.35,46.52,46.32,46.52,126900.0,38.3622,38.5029,38.3374,38.5029,126900.0
2010-07-30 14:30:00,46.5,46.51,46.38,46.39,66000.0,38.4864,38.4947,38.3871,38.3953,66000.0
2010-07-30 15:00:00,46.4,46.7,46.37,46.7,114600.0,38.4036,38.6519,38.3788,38.6519,114600.0
2010-07-30 15:30:00,46.71,46.72,46.57,46.57,356300.0,38.6602,38.6685,38.5443,38.5443,356300.0
2010-08-02 09:30:00,47.06,47.37,46.91,47.19,176800.0,38.9499,39.2065,38.8257,39.0575,176800.0
2010-08-02 10:00:00,47.19,47.72,47.19,47.72,254100.0,39.0575,39.4961,39.0575,39.4961,254100.0
2010-08-02 10:30:00,47.72,47.83,47.57,47.83,179700.0,39.4961,39.5872,39.372,39.5872,179700.0
2010-08-02 11:00:00,47.82,47.83,47.65,47.73,114700.0,39.5789,39.5872,39.4382,39.5044,114700.0
2010-08-02 11:30:00,47.72,47.85,47.62,47.68,118300.0,39.4961,39.6037,39.4134,39.463,118300.0
2010-08-02 12:00:00,47.67,47.7,47.38,47.49,105500.0,39.4548,39.4796,39.2147,39.3058,105500.0
2010-08-02 12:30:00,47.48,47.52,47.41,47.44,55800.0,39.2975,39.3306,39.2396,39.2644,55800.0
2010-08-02 13:00:00,47.45,47.51,47.43,47.46,43500.0,39.2727,39.3223,39.2561,39.2809,43500.0
2010-08-02 13:30:00,47.45,47.53,47.41,47.5,76000.0,39.2727,39.3389,39.2396,39.314,76000.0
2010-08-02 14:00:00,47.49,47.68,47.49,47.66,78000.0,39.3058,39.463,39.3058,39.4465,78000.0
2010-08-02 14:30:00,47.66,47.88,47.65,47.87,146800.0,39.4465,39.6286,39.4382,39.6203,146800.0
2010-08-02 15:00:00,47.87,47.9,47.75,47.78,157500.0,39.6203,39.6451,39.521,39.5458,157500.0
2010-08-02 15:30:00,47.78,47.81,47.56,47.57,518400.0,39.5458,39.5706,39.3637,39.372,518400.0
2010-08-03 09:30:00,47.04,47.98,47.04,47.76,174900.0,38.9333,39.7113,38.9333,39.5292,174900.0
2010-08-03 10:00:00,47.74,47.85,47.62,47.7,130900.0,39.5127,39.6037,39.4134,39.4796,130900.0
2010-08-03 10:30:00,47.7,48.07,47.67,48.03,93400.0,39.4796,39.7858,39.4548,39.7527,93400.0
2010-08-03 11:00:00,48.04,48.15,47.94,48.04,93500.0,39.761,39.852,39.6782,39.761,93500.0
2010-08-03 11:30:00,48.05,48.24,48.04,48.1,128500.0,39.7693,39.9265,39.761,39.8106,128500.0
2010-08-03 12:00:00,48.08,48.09,47.89,47.94,157500.0,39.7941,39.8024,39.6368,39.6782,157500.0
2010-08-03 12:30:00,47.94,47.98,47.89,47.9,80900.0,39.6782,39.7113,39.6368,39.6451,80900.0
2010-08-03 13:00:00,47.91,48.01,47.88,47.95,143600.0,39.6534,39.7362,39.6286,39.6865,143600.0
2010-08-03 13:30:00,47.95,48.0,47.89,47.93,84200.0,39.6865,39.7279,39.6368,39.6699,84200.0
2010-08-03 14:00:00,47.94,47.97,47.79,47.89,118200.0,39.6782,39.703,39.5541,39.6368,118200.0
2010-08-03 14:30:00,47.91,47.94,47.81,47.85,115800.0,39.6534,39.6782,39.5706,39.6037,115800.0
2010-08-03 15:00:00,47.86,47.92,47.77,47.85,164900.0,39.612,39.6617,39.5375,39.6037,164900.0
2010-08-03 15:30:00,47.83,47.85,47.68,47.77,248300.0,39.5872,39.6037,39.463,39.5375,248300.0
2010-08-04 09:30:00,47.83,48.07,47.65,48.05,85400.0,39.5872,39.7858,39.4382,39.7693,85400.0
2010-08-04 10:00:00,48.05,48.26,47.98,48.06,129800.0,39.7693,39.9431,39.7113,39.7775,129800.0
2010-08-04 10:30:00,48.07,48.2,47.95,47.99,112200.0,39.7858,39.8934,39.6865,39.7196,112200.0
2010-08-04 11:00:00,47.98,48.04,47.87,47.94,142500.0,39.7113,39.761,39.6203,39.6782,142500.0
2010-08-04 11:30:00,47.94,47.97,47.82,47.85,132500.0,39.6782,39.703,39.5789,39.6037,132500.0
2010-08-04 12:00:00,47.85,47.95,47.78,47.85,58300.0,39.6037,39.6865,39.5458,39.6037,58300.0
2010-08-04 12:30:00,47.86,47.93,47.81,47.88,31800.0,39.612,39.6699,39.5706,39.6286,31800.0
2010-08-04 13:00:00,47.89,47.91,47.71,47.74,45100.0,39.6368,39.6534,39.4879,39.5127,45100.0
2010-08-04 13:30:00,47.75,47.85,47.73,47.79,57200.0,39.521,39.6037,39.5044,39.5541,57200.0
2010-08-04 14:00:00,47.79,47.95,47.78,47.95,64700.0,39.5541,39.6865,39.5458,39.6865,64700.0
2010-08-04 14:30:00,47.95,48.0,47.89,47.98,80900.0,39.6865,39.7279,39.6368,39.7113,80900.0
2010-08-04 15:00:00,47.97,48.0,47.89,47.89,149400.0,39.703,39.7279,39.6368,39.6368,149400.0
2010-08-04 15:30:00,47.91,47.98,47.87,47.91,374900.0,39.6534,39.7113,39.6203,39.6534,374900.0
2010-08-05 09:30:00,47.77,47.77,47.37,47.45,123400.0,39.5375,39.5375,39.2065,39.2727,123400.0
2010-08-05 10:00:00,47.46,47.62,47.39,47.48,298000.0,39.2809,39.4134,39.223,39.2975,298000.0
2010-08-05 10:30:00,47.49,47.67,47.48,47.59,152600.0,39.3058,39.4548,39.2975,39.3885,152600.0
2010-08-05 11:00:00,47.59,47.7,47.53,47.67,148900.0,39.3885,39.4796,39.3389,39.4548,148900.0
2010-08-05 11:30:00,47.67,47.76,47.64,47.69,208100.0,39.4548,39.5292,39.4299,39.4713,208100.0
2010-08-05 12:00:00,47.68,47.74,47.63,47.65,77600.0,39.463,39.5127,39.4216,39.4382,77600.0
2010-08-05 12:30:00,47.65,47.68,47.56,47.58,61600.0,39.4382,39.463,39.3637,39.3803,61600.0
2010-08-05 13:00:00,47.57,47.66,47.54,47.64,43400.0,39.372,39.4465,39.3472,39.4299,43400.0
2010-08-05 13:30:00,47.66,47.68,47.52,47.62,118200.0,39.4465,39.463,39.3306,39.4134,118200.0
2010-08-05 14:00:00,47.63,47.77,47.63,47.69,87400.0,39.4216,39.5375,39.4216,39.4713,87400.0
2010-08-05 14:30:00,47.68,47.73,47.6,47.62,175400.0,39.463,39.5044,39.3968,39.4134,175400.0
2010-08-05 15:00:00,47.61,47.88,47.59,47.83,215100.0,39.4051,39.6286,39.3885,39.5872,215100.0
2010-08-05 15:30:00,47.83,48.05,47.73,47.94,830100.0,39.5872,39.7693,39.5044,39.6782,830100.0
2010-08-06 09:30:00,47.46,47.8,47.46,47.69,159300.0,39.2809,39.5623,39.2809,39.4713,159300.0
2010-08-06 10:00:00,47.7,47.82,47.57,47.65,124200.0,39.4796,39.5789,39.372,39.4382,124200.0
2010-08-06 10:30:00,47.64,47.68,47.12,47.19,149500.0,39.4299,39.463,38.9995,39.0575,149500.0
2010-08-06 11:00:00,47.18,47.41,47.14,47.4,114000.0,39.0492,39.2396,39.0161,39.2313,114000.0
2010-08-06 11:30:00,47.41,47.53,47.35,47.53,63300.0,39.2396,39.3389,39.1899,39.3389,63300.0
2010-08-06 12:00:00,47.52,47.62,47.45,47.48,67300.0,39.3306,39.4134,39.2727,39.2975,67300.0
2010-08-06 12:30:00,47.47,47.61,47.45,47.57,102100.0,39.2892,39.4051,39.2727,39.372,102100.0
2010-08-06 13:00:00,47.57,47.6,47.55,47.58,55200.0,39.372,39.3968,39.3554,39.3803,55200.0
2010-08-06 13:30:00,47.59,47.67,47.54,47.66,114300.0,39.3885,39.4548,39.3472,39.4465,114300.0
2010-08-06 14:00:00,47.65,47.73,47.63,47.69,134900.0,39.4382,39.5044,39.4216,39.4713,134900.0
2010-08-06 14:30:00,47.69,47.96,47.68,47.89,119100.0,39.4713,39.6948,39.463,39.6368,119100.0
2010-08-06 15:00:00,47.9,47.96,47.76,47.85,165200.0,39.6451,39.6948,39.5292,39.6037,165200.0
2010-08-06 15:30:00,47.87,47.97,47.79,47.95,311400.0,39.6203,39.703,39.5541,39.6865,311400.0
2010-08-09 09:30:00,48.04,48.25,47.63,47.76,90300.0,39.761,39.9348,39.4216,39.5292,90300.0
2010-08-09 10:00:00,47.76,47.94,47.76,47.83,72700.0,39.5292,39.6782,39.5292,39.5872,72700.0
2010-08-09 10:30:00,47.83,48.0,47.78,47.97,110600.0,39.5872,39.7279,39.5458,39.703,110600.0
2010-08-09 11:00:00,47.97,47.99,47.87,47.97,119500.0,39.703,39.7196,39.6203,39.703,119500.0
2010-08-09 11:30:00,47.98,48.01,47.94,47.97,66900.0,39.7113,39.7362,39.6782,39.703,66900.0
2010-08-09 12:00:00,47.98,48.05,47.97,48.0,88700.0,39.7113,39.7693,39.703,39.7279,88700.0
2010-08-09 12:30:00,47.99,47.99,47.85,47.96,70200.0,39.7196,39.7196,39.6037,39.6948,70200.0
2010-08-09 13:00:00,47.95,48.0,47.94,47.99,93000.0,39.6865,39.7279,39.6782,39.7196,93000.0
2010-08-09 13:30:00,47.99,48.05,47.94,48.01,81300.0,39.7196,39.7693,39.6782,39.7362,81300.0
2010-08-09 14:00:00,48.02,48.06,47.99,48.04,31800.0,39.7444,39.7775,39.7196,39.761,31800.0
2010-08-09 14:30:00,48.04,48.16,48.04,48.16,71100.0,39.761,39.8603,39.761,39.8603,71100.0
2010-08-09 15:00:00,48.15,48.16,47.99,48.0,65400.0,39.852,39.8603,39.7196,39.7279,65400.0
2010-08-09 15:30:00,48.01,48.12,48.0,48.06,172000.0,39.7362,39.8272,39.7279,39.7775,172000.0
2010-08-10 09:30:00,47.74,47.74,47.46,47.5,149600.0,39.5127,39.5127,39.2809,39.314,149600.0
2010-08-10 10:00:00,47.51,47.6,47.45,47.47,99800.0,39.3223,39.3968,39.2727,39.2892,99800.0
2010-08-10 10:30:00,47.46,47.48,47.37,47.42,99000.0,39.2809,39.2975,39.2065,39.2478,99000.0
2010-08-10 11:00:00,47.42,47.5,47.42,47.5,71800.0,39.2478,39.314,39.2478,39.314,71800.0
2010-08-10 11:30:00,47.5,47.59,47.44,47.45,60500.0,39.314,39.3885,39.2644,39.2727,60500.0
2010-08-10 12:00:00,47.45,47.47,47.41,47.45,61300.0,39.2727,39.2892,39.2396,39.2727,61300.0
2010-08-10 12:30:00,47.46,47.48,47.39,47.42,73100.0,39.2809,39.2975,39.223,39.2478,73100.0
2010-08-10 13:00:00,47.41,47.42,47.34,47.4,83500.0,39.2396,39.2478,39.1816,39.2313,83500.0
2010-08-10 13:30:00,47.4,47.45,47.35,47.38,38400.0,39.2313,39.2727,39.1899,39.2147,38400.0
2010-08-10 14:00:00,47.38,47.85,47.37,47.57,191200.0,39.2147,39.6037,39.2065,39.372,191200.0
2010-08-10 14:30:00,47.57,47.75,47.56,47.64,232900.0,39.372,39.521,39.3637,39.4299,232900.0
2010-08-10 15:00:00,47.64,47.76,47.5,47.59,125300.0,39.4299,39.5292,39.314,39.3885,125300.0
2010-08-10 15:30:00,47.61,47.81,47.56,47.61,197700.0,39.4051,39.5706,39.3637,39.4051,197700.0
2010-08-11 09:30:00,47.1,47.1,46.53,46.66,172700.0,38.983,38.983,38.5112,38.6188,172700.0
2010-08-11 10:00:00,46.67,46.69,46.4,46.51,201300.0,38.6271,38.6436,38.4036,38.4947,201300.0
2010-08-11 10:30:00,46.51,46.67,46.49,46.59,202500.0,38.4947,38.6271,38.4781,38.5609,202500.0
2010-08-11 11:00:00,46.59,46.65,46.51,46.58,193300.0,38.5609,38.6105,38.4947,38.5526,193300.0
2010-08-11 11:30:00,46.56,46.65,46.56,46.6,189700.0,38.536,38.6105,38.536,38.5691,189700.0
2010-08-11 12:00:00,46.61,46.65,46.56,46.6,207900.0,38.5774,38.6105,38.536,38.5691,207900.0
2010-08-11 12:30:00,46.6,46.65,46.53,46.56,153200.0,38.5691,38.6105,38.5112,38.536,153200.0
2010-08-11 13:00:00,46.56,46.64,46.49,46.63,126300.0,38.536,38.6023,38.4781,38.594,126300.0
2010-08-11 13:30:00,46.63,46.65,46.51,46.62,86400.0,38.594,38.6105,38.4947,38.5857,86400.0
2010-08-11 14:00:00,46.62,46.67,46.56,46.62,131900.0,38.5857,38.6271,38.536,38.5857,131900.0
2010-08-11 14:30:00,46.62,46.62,46.48,46.55,163800.0,38.5857,38.5857,38.4698,38.5278,163800.0
2010-08-11 15:00:00,46.56,46.6,46.48,46.53,215400.0,38.536,38.5691,38.4698,38.5112,215400.0
2010-08-11 15:30:00,46.54,46.65,46.51,46.64,509900.0,38.5195,38.6105,38.4947,38.6023,509900.0
2010-08-12 09:30:00,45.96,46.62,45.96,46.61,250800.0,38.0394,38.5857,38.0394,38.5774,250800.0
2010-08-12 10:00:00,46.63,46.63,46.16,46.21,271700.0,38.594,38.594,38.205,38.2464,271700.0
2010-08-12 10:30:00,46.23,46.51,46.22,46.41,122900.0,38.2629,38.4947,38.2546,38.4119,122900.0
2010-08-12 11:00:00,46.4,46.57,46.24,46.54,107100.0,38.4036,38.5443,38.2712,38.5195,107100.0
2010-08-12 11:30:00,46.53,46.64,46.45,46.61,58900.0,38.5112,38.6023,38.445,38.5774,58900.0
2010-08-12 12:00:00,46.6,46.63,46.47,46.61,51100.0,38.5691,38.594,38.4616,38.5774,51100.0
2010-08-12 12:30:00,46.61,46.74,46.59,46.73,84000.0,38.5774,38.685,38.5609,38.6767,84000.0
2010-08-12 13:00:00,46.73,46.84,46.67,46.68,119900.0,38.6767,38.7678,38.6271,38.6354,119900.0
2010-08-12 13:30:00,46.7,46.71,46.53,46.55,69500.0,38.6519,38.6602,38.5112,38.5278,69500.0
2010-08-12 14:00:00,46.55,46.66,46.5,46.58,99700.0,38.5278,38.6188,38.4864,38.5526,99700.0
2010-08-12 14:30:00,46.57,46.66,46.41,46.58,103700.0,38.5443,38.6188,38.4119,38.5526,103700.0
2010-08-12 15:00:00,46.6,46.8,46.58,46.66,121300.0,38.5691,38.7347,38.5526,38.6188,121300.0
2010-08-12 15:30:00,46.66,46.8,46.57,46.66,286400.0,38.6188,38.7347,38.5443,38.6188,286400.0
2010-08-13 09:30:00,46.75,46.75,46.38,46.63,120200.0,38.6933,38.6933,38.3871,38.594,120200.0
2010-08-13 10:00:00,46.62,46.67,46.4,46.5,67100.0,38.5857,38.6271,38.4036,38.4864,67100.0
2010-08-13 10:30:00,46.5,46.63,46.45,46.62,87100.0,38.4864,38.594,38.445,38.5857,87100.0
2010-08-13 11:00:00,46.6,46.69,46.49,46.53,50300.0,38.5691,38.6436,38.4781,38.5112,50300.0
2010-08-13 11:30:00,46.55,46.66,46.44,46.59,55000.0,38.5278,38.6188,38.4367,38.5609,55000.0
2010-08-13 12:00:00,46.59,46.72,46.53,46.67,48200.0,38.5609,38.6685,38.5112,38.6271,48200.0
2010-08-13 12:30:00,46.67,46.85,46.66,46.84,94100.0,38.6271,38.7761,38.6188,38.7678,94100.0
2010-08-13 13:00:00,46.84,46.85,46.73,46.75,66800.0,38.7678,38.7761,38.6767,38.6933,66800.0
2010-08-13 13:30:00,46.76,46.84,46.74,46.75,59300.0,38.7016,38.7678,38.685,38.6933,59300.0
2010-08-13 14:00:00,46.74,46.84,46.74,46.84,76600.0,38.685,38.7678,38.685,38.7678,76600.0
2010-08-13 14:30:00,46.84,46.84,46.64,46.64,89700.0,38.7678,38.7678,38.6023,38.6023,89700.0
2010-08-13 15:00:00,46.65,46.71,46.62,46.63,95800.0,38.6105,38.6602,38.5857,38.594,95800.0
2010-08-13 15:30:00,46.63,46.66,46.49,46.58,239100.0,38.594,38.6188,38.4781,38.5526,239100.0
2010-08-16 09:30:00,46.33,46.41,46.04,46.23,106200.0,38.3457,38.4119,38.1057,38.2629,106200.0
2010-08-16 10:00:00,46.21,46.57,46.14,46.56,85100.0,38.2464,38.5443,38.1884,38.536,85100.0
2010-08-16 10:30:00,46.57,46.63,46.49,46.53,76500.0,38.5443,38.594,38.4781,38.5112,76500.0
2010-08-16 11:00:00,46.53,46.55,46.32,46.4,75100.0,38.5112,38.5278,38.3374,38.4036,75100.0
2010-08-16 11:30:00,46.41,46.53,46.4,46.49,72500.0,38.4119,38.5112,38.4036,38.4781,72500.0
2010-08-16 12:00:00,46.48,46.51,46.4,46.49,66800.0,38.4698,38.4947,38.4036,38.4781,66800.0
2010-08-16 12:30:00,46.49,46.53,46.47,46.52,65600.0,38.4781,38.5112,38.4616,38.5029,65600.0
2010-08-16 13:00:00,46.52,46.55,46.46,46.47,55800.0,38.5029,38.5278,38.4533,38.4616,55800.0
2010-08-16 13:30:00,46.46,46.5,46.41,46.44,52100.0,38.4533,38.4864,38.4119,38.4367,52100.0
2010-08-16 14:00:00,46.45,46.5,46.28,46.46,102700.0,38.445,38.4864,38.3043,38.4533,102700.0
2010-08-16 14:30:00,46.46,46.47,46.32,46.35,78900.0,38.4533,38.4616,38.3374,38.3622,78900.0
2010-08-16 15:00:00,46.35,46.42,46.33,46.39,134400.0,38.3622,38.4202,38.3457,38.3953,134400.0
2010-08-16 15:30:00,46.4,46.51,46.35,46.5,181600.0,38.4036,38.4947,38.3622,38.4864,181600.0
2010-08-17 09:30:00,46.86,46.92,46.61,46.68,71800.0,38.7843,38.834,38.5774,38.6354,71800.0
2010-08-17 10:00:00,46.67,46.84,46.57,46.77,111300.0,38.6271,38.7678,38.5443,38.7099,111300.0
2010-08-17 10:30:00,46.76,47.0,46.73,46.97,50400.0,38.7016,38.9002,38.6767,38.8754,50400.0
2010-08-17 11:00:00,46.97,47.31,46.96,47.19,82000.0,38.8754,39.1568,38.8671,39.0575,82000.0
2010-08-17 11:30:00,47.19,47.41,47.18,47.4,63300.0,39.0575,39.2396,39.0492,39.2313,63300.0
2010-08-17 12:00:00,47.39,47.47,47.39,47.41,76800.0,39.223,39.2892,39.223,39.2396,76800.0
2010-08-17 12:30:00,47.41,47.47,47.39,47.41,42900.0,39.2396,39.2892,39.223,39.2396,42900.0
2010-08-17 13:00:00,47.39,47.53,47.39,47.48,48300.0,39.223,39.3389,39.223,39.2975,48300.0
2010-08-17 13:30:00,47.49,47.53,47.37,47.45,64800.0,39.3058,39.3389,39.2065,39.2727,64800.0
2010-08-17 14:00:00,47.45,47.55,47.36,47.42,189300.0,39.2727,39.3554,39.1982,39.2478,189300.0
2010-08-17 14:30:00,47.41,47.75,46.69,46.69,1146900.0,39.2396,39.521,38.6436,38.6436,1146900.0
2010-08-17 15:00:00,46.7,47.06,46.3,46.34,790300.0,38.6519,38.9499,38.3209,38.354,790300.0
2010-08-17 15:30:00,46.34,46.71,46.27,46.68,786200.0,38.354,38.6602,38.296,38.6354,786200.0
2010-08-18 09:30:00,46.57,46.72,45.9,46.43,308300.0,38.5443,38.6685,37.9898,38.4284,308300.0
2010-08-18 10:00:00,46.44,46.73,46.24,46.54,128700.0,38.4367,38.6767,38.2712,38.5195,128700.0
2010-08-18 10:30:00,46.56,46.67,46.53,46.67,59200.0,38.536,38.6271,38.5112,38.6271,59200.0
2010-08-18 11:00:00,46.67,46.89,46.65,46.75,67500.0,38.6271,38.8092,38.6105,38.6933,67500.0
2010-08-18 11:30:00,46.75,46.97,46.73,46.88,53100.0,38.6933,38.8754,38.6767,38.8009,53100.0
2010-08-18 12:00:00,46.87,46.97,46.85,46.97,42700.0,38.7926,38.8754,38.7761,38.8754,42700.0
2010-08-18 12:30:00,46.95,47.21,46.94,47.2,76100.0,38.8588,39.074,38.8506,39.0657,76100.0
2010-08-18 13:00:00,47.2,47.33,47.17,47.24,50900.0,39.0657,39.1733,39.0409,39.0989,50900.0
2010-08-18 13:30:00,47.24,47.28,47.19,47.25,33500.0,39.0989,39.132,39.0575,39.1071,33500.0
2010-08-18 14:00:00,47.25,47.28,47.06,47.08,83700.0,39.1071,39.132,38.9499,38.9664,83700.0
2010-08-18 14:30:00,47.1,47.13,47.0,47.04,114900.0,38.983,39.0078,38.9002,38.9333,114900.0
2010-08-18 15:00:00,47.05,47.1,46.87,46.87,136900.0,38.9416,38.983,38.7926,38.7926,136900.0
2010-08-18 15:30:00,46.87,46.99,46.82,46.83,268100.0,38.7926,38.8919,38.7512,38.7595,268100.0
2010-08-19 09:30:00,46.58,46.64,46.0,46.05,115700.0,38.5526,38.6023,38.0726,38.1139,115700.0
2010-08-19 10:00:00,46.05,46.16,45.84,46.0,251200.0,38.1139,38.205,37.9401,38.0726,251200.0
2010-08-19 10:30:00,45.99,46.11,45.88,45.92,130800.0,38.0643,38.1636,37.9732,38.0063,130800.0
2010-08-19 11:00:00,45.92,46.02,45.88,45.94,94600.0,38.0063,38.0891,37.9732,38.0229,94600.0
2010-08-19 11:30:00,45.96,45.98,45.64,45.71,160500.0,38.0394,38.056,37.7746,37.8325,160500.0
2010-08-19 12:00:00,45.72,45.87,45.66,45.78,74700.0,37.8408,37.965,37.7911,37.8905,74700.0
2010-08-19 12:30:00,45.78,45.86,45.77,45.84,77900.0,37.8905,37.9567,37.8822,37.9401,77900.0
2010-08-19 13:00:00,45.84,45.89,45.81,45.83,57100.0,37.9401,37.9815,37.9153,37.9318,57100.0
2010-08-19 13:30:00,45.83,45.93,45.81,45.87,96400.0,37.9318,38.0146,37.9153,37.965,96400.0
2010-08-19 14:00:00,45.86,45.88,45.81,45.82,195900.0,37.9567,37.9732,37.9153,37.9236,195900.0
2010-08-19 14:30:00,45.83,45.86,45.74,45.77,146100.0,37.9318,37.9567,37.8574,37.8822,146100.0
2010-08-19 15:00:00,45.78,45.97,45.73,45.91,142900.0,37.8905,38.0477,37.8491,37.9981,142900.0
2010-08-19 15:30:00,45.9,45.96,45.79,45.83,284400.0,37.9898,38.0394,37.8987,37.9318,284400.0
2010-08-20 09:30:00,45.55,45.83,45.24,45.56,477300.0,37.7001,37.9318,37.4435,37.7084,477300.0
2010-08-20 10:00:00,45.55,45.63,45.28,45.33,112800.0,37.7001,37.7663,37.4766,37.518,112800.0
2010-08-20 10:30:00,45.34,45.45,45.22,45.37,126100.0,37.5263,37.6173,37.427,37.5511,126100.0
2010-08-20 11:00:00,45.39,45.43,45.27,45.31,140300.0,37.5677,37.6008,37.4684,37.5015,140300.0
2010-08-20 11:30:00,45.31,45.38,45.16,45.31,158600.0,37.5015,37.5594,37.3773,37.5015,158600.0
2010-08-20 12:00:00,45.31,45.53,45.3,45.51,89300.0,37.5015,37.6835,37.4932,37.667,89300.0
2010-08-20 12:30:00,45.51,45.66,45.48,45.63,72700.0,37.667,37.7911,37.6422,37.7663,72700.0
2010-08-20 13:00:00,45.63,45.74,45.62,45.72,71100.0,37.7663,37.8574,37.758,37.8408,71100.0
2010-08-20 13:30:00,45.72,45.74,45.62,45.71,66800.0,37.8408,37.8574,37.758,37.8325,66800.0
2010-08-20 14:00:00,45.72,45.79,45.65,45.79,95800.0,37.8408,37.8987,37.7829,37.8987,95800.0
2010-08-20 14:30:00,45.79,45.89,45.79,45.83,100100.0,37.8987,37.9815,37.8987,37.9318,100100.0
2010-08-20 15:00:00,45.83,45.88,45.78,45.87,119800.0,37.9318,37.9732,37.8905,37.965,119800.0
2010-08-20 15:30:00,45.87,45.94,45.81,45.82,256000.0,37.965,38.0229,37.9153,37.9236,256000.0
2010-08-23 09:30:00,46.01,46.7,46.01,46.55,148100.0,38.0808,38.6519,38.0808,38.5278,148100.0
2010-08-23 10:00:00,46.58,46.59,46.3,46.37,104700.0,38.5526,38.5609,38.3209,38.3788,104700.0
2010-08-23 10:30:00,46.36,46.43,46.08,46.23,111800.0,38.3705,38.4284,38.1388,38.2629,111800.0
2010-08-23 11:00:00,46.23,46.36,46.11,46.17,131700.0,38.2629,38.3705,38.1636,38.2133,131700.0
2010-08-23 11:30:00,46.17,46.4,46.17,46.37,95700.0,38.2133,38.4036,38.2133,38.3788,95700.0
2010-08-23 12:00:00,46.37,46.46,46.32,46.43,89400.0,38.3788,38.4533,38.3374,38.4284,89400.0
2010-08-23 12:30:00,46.42,46.45,46.36,46.43,55400.0,38.4202,38.445,38.3705,38.4284,55400.0
2010-08-23 13:00:00,46.42,46.56,46.38,46.55,92700.0,38.4202,38.536,38.3871,38.5278,92700.0
2010-08-23 13:30:00,46.54,46.57,46.48,46.56,128900.0,38.5195,38.5443,38.4698,38.536,128900.0
2010-08-23 14:00:00,46.56,46.7,46.51,46.51,158500.0,38.536,38.6519,38.4947,38.4947,158500.0
2010-08-23 14:30:00,46.52,46.54,46.38,46.39,165100.0,38.5029,38.5195,38.3871,38.3953,165100.0
2010-08-23 15:00:00,46.39,46.42,46.27,46.3,295600.0,38.3953,38.4202,38.296,38.3209,295600.0
2010-08-23 15:30:00,46.3,46.33,46.1,46.17,492600.0,38.3209,38.3457,38.1553,38.2133,492600.0
2010-08-24 09:30:00,45.56,45.56,43.64,43.99,929400.0,37.7084,37.7084,36.1193,36.4089,929400.0
2010-08-24 10:00:00,43.99,44.28,43.72,44.1,572200.0,36.4089,36.649,36.1855,36.5,572200.0
2010-08-24 10:30:00,44.1,44.17,43.81,43.87,350000.0,36.5,36.5579,36.26,36.3096,350000.0
2010-08-24 11:00:00,43.87,44.17,43.7,43.81,290000.0,36.3096,36.5579,36.1689,36.26,290000.0
2010-08-24 11:30:00,43.81,44.09,43.8,44.05,158800.0,36.26,36.4917,36.2517,36.4586,158800.0
2010-08-24 12:00:00,44.04,44.09,43.86,43.89,196000.0,36.4503,36.4917,36.3013,36.3262,196000.0
2010-08-24 12:30:00,43.88,43.95,43.76,43.76,253000.0,36.3179,36.3758,36.2186,36.2186,253000.0
2010-08-24 13:00:00,43.77,43.83,43.69,43.81,106000.0,36.2269,36.2765,36.1606,36.26,106000.0
2010-08-24 13:30:00,43.81,43.81,43.51,43.53,154200.0,36.26,36.26,36.0117,36.0282,154200.0
2010-08-24 14:00:00,43.53,43.63,43.45,43.47,221800.0,36.0282,36.111,35.962,35.9786,221800.0
2010-08-24 14:30:00,43.48,43.58,43.45,43.5,278600.0,35.9868,36.0696,35.962,36.0034,278600.0
2010-08-24 15:00:00,43.52,43.58,43.37,43.46,504500.0,36.0199,36.0696,35.8958,35.9703,504500.0
2010-08-24 15:30:00,43.46,43.51,43.13,43.19,970700.0,35.9703,36.0117,35.6972,35.7468,970700.0
2010-08-25 09:30:00,42.85,43.3,42.85,42.99,509200.0,35.4654,35.8379,35.4654,35.5813,509200.0
2010-08-25 10:00:00,42.98,43.07,42.74,42.98,369700.0,35.573,35.6475,35.3744,35.573,369700.0
2010-08-25 10:30:00,42.97,43.02,42.87,42.93,241300.0,35.5647,35.6061,35.482,35.5316,241300.0
2010-08-25 11:00:00,42.93,43.21,42.9,43.1,292100.0,35.5316,35.7634,35.5068,35.6723,292100.0
2010-08-25 11:30:00,43.09,43.1,42.94,43.05,169700.0,35.664,35.6723,35.5399,35.6309,169700.0
2010-08-25 12:00:00,43.03,43.25,43.03,43.22,212100.0,35.6144,35.7965,35.6144,35.7716,212100.0
2010-08-25 12:30:00,43.22,43.27,43.04,43.1,153300.0,35.7716,35.813,35.6227,35.6723,153300.0
2010-08-25 13:00:00,43.09,43.25,43.08,43.2,88900.0,35.664,35.7965,35.6558,35.7551,88900.0
2010-08-25 13:30:00,43.19,43.35,43.17,43.3,225700.0,35.7468,35.8792,35.7303,35.8379,225700.0
2010-08-25 14:00:00,43.31,43.4,43.27,43.28,199500.0,35.8461,35.9206,35.813,35.8213,199500.0
2010-08-25 14:30:00,43.29,43.49,43.28,43.36,242700.0,35.8296,35.9951,35.8213,35.8875,242700.0
2010-08-25 15:00:00,43.36,43.4,43.17,43.18,259500.0,35.8875,35.9206,35.7303,35.7385,259500.0
2010-08-25 15:30:00,43.18,43.36,43.11,43.13,682500.0,35.7385,35.8875,35.6806,35.6972,682500.0
2010-08-26 09:30:00,43.16,43.27,43.06,43.19,127200.0,35.722,35.813,35.6392,35.7468,127200.0
2010-08-26 10:00:00,43.19,43.19,43.01,43.01,140000.0,35.7468,35.7468,35.5978,35.5978,140000.0
2010-08-26 10:30:00,43.02,43.17,43.01,43.06,110600.0,35.6061,35.7303,35.5978,35.6392,110600.0
2010-08-26 11:00:00,43.06,43.19,43.0,43.05,210600.0,35.6392,35.7468,35.5896,35.6309,210600.0
2010-08-26 11:30:00,43.06,43.23,43.06,43.23,89700.0,35.6392,35.7799,35.6392,35.7799,89700.0
2010-08-26 12:00:00,43.22,43.25,43.13,43.13,60300.0,35.7716,35.7965,35.6972,35.6972,60300.0
2010-08-26 12:30:00,43.13,43.14,43.0,43.13,127400.0,35.6972,35.7054,35.5896,35.6972,127400.0
2010-08-26 13:00:00,43.12,43.2,43.05,43.18,42800.0,35.6889,35.7551,35.6309,35.7385,42800.0
2010-08-26 13:30:00,43.18,43.24,43.04,43.04,125000.0,35.7385,35.7882,35.6227,35.6227,125000.0
2010-08-26 14:00:00,43.04,43.1,42.9,42.94,320800.0,35.6227,35.6723,35.5068,35.5399,320800.0
2010-08-26 14:30:00,42.93,43.01,42.86,42.92,167100.0,35.5316,35.5978,35.4737,35.5233,167100.0
2010-08-26 15:00:00,42.93,43.05,42.88,42.95,206500.0,35.5316,35.6309,35.4902,35.5482,206500.0
2010-08-26 15:30:00,42.95,43.09,42.88,42.91,462000.0,35.5482,35.664,35.4902,35.5151,462000.0
2010-08-27 09:30:00,42.93,43.29,42.91,43.09,196300.0,35.5316,35.8296,35.5151,35.664,196300.0
2010-08-27 10:00:00,43.1,43.27,42.86,43.26,330100.0,35.6723,35.813,35.4737,35.8048,330100.0
2010-08-27 10:30:00,43.27,43.47,43.21,43.4,146300.0,35.813,35.9786,35.7634,35.9206,146300.0
2010-08-27 11:00:00,43.41,43.97,43.39,43.94,224700.0,35.9289,36.3924,35.9123,36.3676,224700.0
2010-08-27 11:30:00,43.93,43.97,43.6,43.83,109400.0,36.3593,36.3924,36.0862,36.2765,109400.0
2010-08-27 12:00:00,43.82,43.92,43.75,43.88,77000.0,36.2682,36.351,36.2103,36.3179,77000.0
2010-08-27 12:30:00,43.84,43.89,43.74,43.76,84300.0,36.2848,36.3262,36.202,36.2186,84300.0
2010-08-27 13:00:00,43.77,43.92,43.75,43.92,72100.0,36.2269,36.351,36.2103,36.351,72100.0
2010-08-27 13:30:00,43.92,44.03,43.91,44.03,167000.0,36.351,36.4421,36.3427,36.4421,167000.0
2010-08-27 14:00:00,44.04,44.05,43.94,43.98,186300.0,36.4503,36.4586,36.3676,36.4007,186300.0
2010-08-27 14:30:00,43.99,44.16,43.97,44.1,159600.0,36.4089,36.5496,36.3924,36.5,159600.0
2010-08-27 15:00:00,44.11,44.13,43.99,44.04,217200.0,36.5083,36.5248,36.4089,36.4503,217200.0
2010-08-27 15:30:00,44.04,44.09,43.99,44.01,358100.0,36.4503,36.4917,36.4089,36.4255,358100.0
2010-08-30 09:30:00,44.05,44.05,43.68,44.05,756000.0,36.4586,36.4586,36.1524,36.4586,756000.0
2010-08-30 10:00:00,44.04,44.05,43.66,43.73,215700.0,36.4503,36.4586,36.1358,36.1938,215700.0
2010-08-30 10:30:00,43.71,43.93,43.68,43.89,174200.0,36.1772,36.3593,36.1524,36.3262,174200.0
2010-08-30 11:00:00,43.91,43.96,43.87,43.89,193500.0,36.3427,36.3841,36.3096,36.3262,193500.0
2010-08-30 11:30:00,43.89,43.92,43.53,43.75,171700.0,36.3262,36.351,36.0282,36.2103,171700.0
2010-08-30 12:00:00,43.75,43.76,43.63,43.67,65000.0,36.2103,36.2186,36.111,36.1441,65000.0
2010-08-30 12:30:00,43.67,43.75,43.64,43.7,65500.0,36.1441,36.2103,36.1193,36.1689,65500.0
2010-08-30 13:00:00,43.7,43.85,43.69,43.71,104500.0,36.1689,36.2931,36.1606,36.1772,104500.0
2010-08-30 13:30:00,43.71,43.81,43.69,43.72,81300.0,36.1772,36.26,36.1606,36.1855,81300.0
2010-08-30 14:00:00,43.73,43.76,43.67,43.76,82200.0,36.1938,36.2186,36.1441,36.2186,82200.0
2010-08-30 14:30:00,43.75,43.84,43.73,43.8,88200.0,36.2103,36.2848,36.1938,36.2517,88200.0
2010-08-30 15:00:00,43.8,43.85,43.71,43.75,201300.0,36.2517,36.2931,36.1772,36.2103,201300.0
2010-08-30 15:30:00,43.75,43.76,43.55,43.56,455100.0,36.2103,36.2186,36.0448,36.0531,455100.0
2010-08-31 09:30:00,43.2,43.33,42.87,43.0,143700.0,35.7551,35.8627,35.482,35.5896,143700.0
2010-08-31 10:00:00,43.04,43.38,43.04,43.28,152700.0,35.6227,35.9041,35.6227,35.8213,152700.0
2010-08-31 10:30:00,43.29,43.34,43.11,43.23,88300.0,35.8296,35.871,35.6806,35.7799,88300.0
2010-08-31 11:00:00,43.22,43.3,43.07,43.21,111500.0,35.7716,35.8379,35.6475,35.7634,111500.0
2010-08-31 11:30:00,43.2,43.31,43.15,43.2,77200.0,35.7551,35.8461,35.7137,35.7551,77200.0
2010-08-31 12:00:00,43.2,43.34,43.15,43.33,113300.0,35.7551,35.871,35.7137,35.8627,113300.0
2010-08-31 12:30:00,43.33,43.39,43.25,43.25,47500.0,35.8627,35.9123,35.7965,35.7965,47500.0
2010-08-31 13:00:00,43.26,43.36,43.19,43.23,85700.0,35.8048,35.8875,35.7468,35.7799,85700.0
2010-08-31 13:30:00,43.23,43.3,43.2,43.25,34900.0,35.7799,35.8379,35.7551,35.7965,34900.0
2010-08-31 14:00:00,43.26,43.33,43.15,43.23,132900.0,35.8048,35.8627,35.7137,35.7799,132900.0
2010-08-31 14:30:00,43.23,43.25,43.03,43.11,167100.0,35.7799,35.7965,35.6144,35.6806,167100.0
2010-08-31 15:00:00,43.11,43.19,43.03,43.14,146700.0,35.6806,35.7468,35.6144,35.7054,146700.0
2010-08-31 15:30:00,43.12,43.32,43.11,43.18,627500.0,35.6889,35.8544,35.6806,35.7385,627500.0
2010-09-01 09:30:00,43.51,44.08,43.51,44.07,145400.0,36.0117,36.4834,36.0117,36.4752,145400.0
2010-09-01 10:00:00,44.03,44.64,44.03,44.48,148500.0,36.4421,36.9469,36.4421,36.8145,148500.0
2010-09-01 10:30:00,44.49,44.65,44.46,44.62,103400.0,36.8228,36.9552,36.7979,36.9304,103400.0
2010-09-01 11:00:00,44.62,44.77,44.62,44.69,162200.0,36.9304,37.0545,36.9304,36.9883,162200.0
2010-09-01 11:30:00,44.69,44.75,44.65,44.67,110000.0,36.9883,37.038,36.9552,36.9718,110000.0
2010-09-01 12:00:00,44.67,44.69,44.44,44.46,127400.0,36.9718,36.9883,36.7814,36.7979,127400.0
2010-09-01 12:30:00,44.47,44.57,44.46,44.53,84000.0,36.8062,36.889,36.7979,36.8559,84000.0
2010-09-01 13:00:00,44.53,44.56,44.46,44.49,77100.0,36.8559,36.8807,36.7979,36.8228,77100.0
2010-09-01 13:30:00,44.5,44.57,44.42,44.44,79500.0,36.8311,36.889,36.7648,36.7814,79500.0
2010-09-01 14:00:00,44.45,44.5,44.37,44.42,85100.0,36.7897,36.8311,36.7235,36.7648,85100.0
2010-09-01 14:30:00,44.43,44.47,44.39,44.4,79800.0,36.7731,36.8062,36.74,36.7483,79800.0
2010-09-01 15:00:00,44.4,44.43,44.3,44.42,164400.0,36.7483,36.7731,36.6655,36.7648,164400.0
2010-09-01 15:30:00,44.41,44.64,44.4,44.63,503700.0,36.7566,36.9469,36.7483,36.9387,503700.0
2010-09-02 09:30:00,44.94,46.6,44.79,45.73,932200.0,37.1952,38.5691,37.0711,37.8491,932200.0
2010-09-02 10:00:00,45.77,45.96,45.28,45.47,624000.0,37.8822,38.0394,37.4766,37.6339,624000.0
2010-09-02 10:30:00,45.48,45.54,45.26,45.29,286800.0,37.6422,37.6918,37.4601,37.4849,286800.0
2010-09-02 11:00:00,45.28,45.37,45.22,45.37,282100.0,37.4766,37.5511,37.427,37.5511,282100.0
2010-09-02 11:30:00,45.37,45.68,45.35,45.61,188500.0,37.5511,37.8077,37.5346,37.7498,188500.0
2010-09-02 12:00:00,45.61,45.67,45.45,45.67,145900.0,37.7498,37.7994,37.6173,37.7994,145900.0
2010-09-02 12:30:00,45.68,45.75,45.56,45.72,130100.0,37.8077,37.8656,37.7084,37.8408,130100.0
2010-09-02 13:00:00,45.72,45.72,45.46,45.46,228500.0,37.8408,37.8408,37.6256,37.6256,228500.0
2010-09-02 13:30:00,45.46,45.47,45.3,45.31,203900.0,37.6256,37.6339,37.4932,37.5015,203900.0
2010-09-02 14:00:00,45.32,45.52,45.32,45.44,174900.0,37.5097,37.6753,37.5097,37.6091,174900.0
2010-09-02 14:30:00,45.44,45.46,45.33,45.45,195900.0,37.6091,37.6256,37.518,37.6173,195900.0
2010-09-02 15:00:00,45.45,45.49,45.31,45.4,249400.0,37.6173,37.6504,37.5015,37.576,249400.0
2010-09-02 15:30:00,45.4,45.75,45.39,45.71,539900.0,37.576,37.8656,37.5677,37.8325,539900.0
2010-09-03 09:30:00,46.08,46.28,45.9,45.91,208500.0,38.1388,38.3043,37.9898,37.9981,208500.0
2010-09-03 10:00:00,45.91,45.91,45.47,45.51,309000.0,37.9981,37.9981,37.6339,37.667,309000.0
2010-09-03 10:30:00,45.51,45.56,45.32,45.48,201400.0,37.667,37.7084,37.5097,37.6422,201400.0
2010-09-03 11:00:00,45.48,45.58,45.45,45.52,89600.0,37.6422,37.7249,37.6173,37.6753,89600.0
2010-09-03 11:30:00,45.53,45.77,45.52,45.72,120000.0,37.6835,37.8822,37.6753,37.8408,120000.0
2010-09-03 12:00:00,45.71,45.71,45.53,45.54,69100.0,37.8325,37.8325,37.6835,37.6918,69100.0
2010-09-03 12:30:00,45.55,45.78,45.53,45.75,88200.0,37.7001,37.8905,37.6835,37.8656,88200.0
2010-09-03 13:00:00,45.74,45.8,45.67,45.72,70900.0,37.8574,37.907,37.7994,37.8408,70900.0
2010-09-03 13:30:00,45.73,45.98,45.73,45.95,82700.0,37.8491,38.056,37.8491,38.0312,82700.0
2010-09-03 14:00:00,45.94,45.97,45.87,45.96,96800.0,38.0229,38.0477,37.965,38.0394,96800.0
2010-09-03 14:30:00,45.95,46.0,45.94,45.95,138700.0,38.0312,38.0726,38.0229,38.0312,138700.0
2010-09-03 15:00:00,45.95,46.0,45.91,45.99,173000.0,38.0312,38.0726,37.9981,38.0643,173000.0
2010-09-03 15:30:00,45.99,46.1,45.92,46.04,469500.0,38.0643,38.1553,38.0063,38.1057,469500.0
2010-09-07 09:30:00,45.81,46.05,45.69,45.7,120500.0,37.9153,38.1139,37.816,37.8243,120500.0
2010-09-07 10:00:00,45.7,45.92,45.67,45.92,139000.0,37.8243,38.0063,37.7994,38.0063,139000.0
2010-09-07 10:30:00,45.93,46.07,45.9,46.05,137600.0,38.0146,38.1305,37.9898,38.1139,137600.0
2010-09-07 11:00:00,46.04,46.12,45.95,46.12,93600.0,38.1057,38.1719,38.0312,38.1719,93600.0
2010-09-07 11:30:00,46.13,46.25,46.09,46.25,89100.0,38.1801,38.2795,38.147,38.2795,89100.0
2010-09-07 12:00:00,46.24,46.41,46.23,46.33,143000.0,38.2712,38.4119,38.2629,38.3457,143000.0
2010-09-07 12:30:00,46.33,46.33,46.15,46.16,63700.0,38.3457,38.3457,38.1967,38.205,63700.0
2010-09-07 13:00:00,46.16,46.17,46.05,46.12,61800.0,38.205,38.2133,38.1139,38.1719,61800.0
2010-09-07 13:30:00,46.12,46.26,46.12,46.24,84400.0,38.1719,38.2877,38.1719,38.2712,84400.0
2010-09-07 14:00:00,46.24,46.24,46.09,46.09,84500.0,38.2712,38.2712,38.147,38.147,84500.0
2010-09-07 14:30:00,46.09,46.09,45.85,45.88,109400.0,38.147,38.147,37.9484,37.9732,109400.0
2010-09-07 15:00:00,45.89,45.98,45.85,45.91,119300.0,37.9815,38.056,37.9484,37.9981,119300.0
2010-09-07 15:30:00,45.91,46.05,45.87,45.96,299500.0,37.9981,38.1139,37.965,38.0394,299500.0
2010-09-08 09:30:00,46.05,46.05,45.66,45.76,311500.0,38.1139,38.1139,37.7911,37.8739,311500.0
2010-09-08 10:00:00,45.77,45.9,45.54,45.63,289400.0,37.8822,37.9898,37.6918,37.7663,289400.0
2010-09-08 10:30:00,45.63,45.81,45.49,45.49,228700.0,37.7663,37.9153,37.6504,37.6504,228700.0
2010-09-08 11:00:00,45.49,45.67,45.43,45.64,210600.0,37.6504,37.7994,37.6008,37.7746,210600.0
2010-09-08 11:30:00,45.64,45.73,45.59,45.71,121900.0,37.7746,37.8491,37.7332,37.8325,121900.0
2010-09-08 12:00:00,45.7,45.72,45.59,45.7,95100.0,37.8243,37.8408,37.7332,37.8243,95100.0
2010-09-08 12:30:00,45.71,45.75,45.67,45.69,119300.0,37.8325,37.8656,37.7994,37.816,119300.0
2010-09-08 13:00:00,45.69,45.71,45.61,45.7,88900.0,37.816,37.8325,37.7498,37.8243,88900.0
2010-09-08 13:30:00,45.7,45.74,45.49,45.53,145500.0,37.8243,37.8574,37.6504,37.6835,145500.0
2010-09-08 14:00:00,45.52,45.53,45.32,45.32,155200.0,37.6753,37.6835,37.5097,37.5097,155200.0
2010-09-08 14:30:00,45.33,45.44,45.29,45.29,163000.0,37.518,37.6091,37.4849,37.4849,163000.0
2010-09-08 15:00:00,45.3,45.5,45.3,45.44,228100.0,37.4932,37.6587,37.4932,37.6091,228100.0
2010-09-08 15:30:00,45.43,45.56,45.42,45.45,530800.0,37.6008,37.7084,37.5925,37.6173,530800.0
2010-09-09 09:30:00,45.89,46.03,45.55,45.77,210600.0,37.9815,38.0974,37.7001,37.8822,210600.0
2010-09-09 10:00:00,45.76,45.83,45.72,45.76,208300.0,37.8739,37.9318,37.8408,37.8739,208300.0
2010-09-09 10:30:00,45.76,45.76,45.59,45.67,175800.0,37.8739,37.8739,37.7332,37.7994,175800.0
2010-09-09 11:00:00,45.67,45.76,45.61,45.74,136900.0,37.7994,37.8739,37.7498,37.8574,136900.0
2010-09-09 11:30:00,45.73,45.81,45.69,45.76,199300.0,37.8491,37.9153,37.816,37.8739,199300.0
2010-09-09 12:00:00,45.76,46.0,45.73,45.99,131100.0,37.8739,38.0726,37.8491,38.0643,131100.0
2010-09-09 12:30:00,45.99,46.14,45.99,46.03,193000.0,38.0643,38.1884,38.0643,38.0974,193000.0
2010-09-09 13:00:00,46.01,46.03,45.9,45.94,171500.0,38.0808,38.0974,37.9898,38.0229,171500.0
2010-09-09 13:30:00,45.94,46.03,45.88,45.91,98700.0,38.0229,38.0974,37.9732,37.9981,98700.0
2010-09-09 14:00:00,45.92,45.98,45.82,45.94,140900.0,38.0063,38.056,37.9236,38.0229,140900.0
2010-09-09 14:30:00,45.92,46.05,45.92,46.03,137300.0,38.0063,38.1139,38.0063,38.0974,137300.0
2010-09-09 15:00:00,46.03,46.12,45.97,46.12,213300.0,38.0974,38.1719,38.0477,38.1719,213300.0
2010-09-09 15:30:00,46.1,46.17,46.1,46.14,353200.0,38.1553,38.2133,38.1553,38.1884,353200.0
2010-09-10 09:30:00,46.23,46.24,45.81,45.95,233900.0,38.2629,38.2712,37.9153,38.0312,233900.0
2010-09-10 10:00:00,45.95,45.99,45.78,45.87,264300.0,38.0312,38.0643,37.8905,37.965,264300.0
2010-09-10 10:30:00,45.87,46.16,45.85,46.15,196300.0,37.965,38.205,37.9484,38.1967,196300.0
2010-09-10 11:00:00,46.15,46.44,46.11,46.43,138400.0,38.1967,38.4367,38.1636,38.4284,138400.0
2010-09-10 11:30:00,46.44,46.44,46.22,46.24,130400.0,38.4367,38.4367,38.2546,38.2712,130400.0
2010-09-10 12:00:00,46.25,46.35,46.16,46.26,90500.0,38.2795,38.3622,38.205,38.2877,90500.0
2010-09-10 12:30:00,46.26,46.39,46.18,46.32,84300.0,38.2877,38.3953,38.2215,38.3374,84300.0
2010-09-10 13:00:00,46.33,46.43,46.24,46.26,161700.0,38.3457,38.4284,38.2712,38.2877,161700.0
2010-09-10 13:30:00,46.24,46.4,46.24,46.39,94900.0,38.2712,38.4036,38.2712,38.3953,94900.0
2010-09-10 14:00:00,46.4,46.66,46.35,46.65,249900.0,38.4036,38.6188,38.3622,38.6105,249900.0
2010-09-10 14:30:00,46.65,46.69,46.56,46.61,99400.0,38.6105,38.6436,38.536,38.5774,99400.0
2010-09-10 15:00:00,46.61,46.78,46.57,46.78,259200.0,38.5774,38.7181,38.5443,38.7181,259200.0
2010-09-10 15:30:00,46.78,46.8,46.57,46.69,458100.0,38.7181,38.7347,38.5443,38.6436,458100.0
2010-09-13 09:30:00,46.99,47.34,46.73,47.08,179300.0,38.8919,39.1816,38.6767,38.9664,179300.0
2010-09-13 10:00:00,47.09,47.31,46.97,47.31,132300.0,38.9747,39.1568,38.8754,39.1568,132300.0
2010-09-13 10:30:00,47.31,47.59,47.31,47.55,142900.0,39.1568,39.3885,39.1568,39.3554,142900.0
2010-09-13 11:00:00,47.53,47.59,47.43,47.51,151300.0,39.3389,39.3885,39.2561,39.3223,151300.0
2010-09-13 11:30:00,47.5,47.5,47.38,47.38,131600.0,39.314,39.314,39.2147,39.2147,131600.0
2010-09-13 12:00:00,47.38,47.39,47.12,47.2,102300.0,39.2147,39.223,38.9995,39.0657,102300.0
2010-09-13 12:30:00,47.2,47.27,47.14,47.27,112600.0,39.0657,39.1237,39.0161,39.1237,112600.0
2010-09-13 13:00:00,47.28,47.3,47.13,47.26,115600.0,39.132,39.1485,39.0078,39.1154,115600.0
2010-09-13 13:30:00,47.27,47.31,47.15,47.15,124700.0,39.1237,39.1568,39.0244,39.0244,124700.0
2010-09-13 14:00:00,47.15,47.23,46.99,47.19,133000.0,39.0244,39.0906,38.8919,39.0575,133000.0
2010-09-13 14:30:00,47.19,47.31,47.18,47.28,115800.0,39.0575,39.1568,39.0492,39.132,115800.0
2010-09-13 15:00:00,47.27,47.32,47.17,47.3,179000.0,39.1237,39.1651,39.0409,39.1485,179000.0
2010-09-13 15:30:00,47.31,47.4,47.23,47.34,452900.0,39.1568,39.2313,39.0906,39.1816,452900.0
2010-09-14 09:30:00,47.31,47.49,46.7,46.77,309900.0,39.1568,39.3058,38.6519,38.7099,309900.0
2010-09-14 10:00:00,46.77,47.08,46.62,46.99,425000.0,38.7099,38.9664,38.5857,38.8919,425000.0
2010-09-14 10:30:00,46.99,47.66,46.99,47.66,368100.0,38.8919,39.4465,38.8919,39.4465,368100.0
2010-09-14 11:00:00,47.65,48.28,47.64,48.28,622600.0,39.4382,39.9596,39.4299,39.9596,622600.0
2010-09-14 11:30:00,48.26,48.68,48.21,48.63,348300.0,39.9431,40.2907,39.9017,40.2493,348300.0
2010-09-14 12:00:00,48.61,48.82,48.39,48.8,334400.0,40.2328,40.4066,40.0507,40.39,334400.0
2010-09-14 12:30:00,48.79,48.79,48.36,48.47,172700.0,40.3817,40.3817,40.0258,40.1169,172700.0
2010-09-14 13:00:00,48.46,48.53,48.4,48.46,123000.0,40.1086,40.1665,40.0589,40.1086,123000.0
2010-09-14 13:30:00,48.47,48.48,48.39,48.45,175500.0,40.1169,40.1252,40.0507,40.1003,175500.0
2010-09-14 14:00:00,48.47,48.47,48.36,48.37,228800.0,40.1169,40.1169,40.0258,40.0341,228800.0
2010-09-14 14:30:00,48.36,48.53,48.36,48.52,232200.0,40.0258,40.1665,40.0258,40.1583,232200.0
2010-09-14 15:00:00,48.53,48.56,48.45,48.54,289000.0,40.1665,40.1914,40.1003,40.1748,289000.0
2010-09-14 15:30:00,48.54,48.65,48.4,48.41,714800.0,40.1748,40.2659,40.0589,40.0672,714800.0
2010-09-15 09:30:00,48.18,48.36,47.68,48.09,352300.0,39.8769,40.0258,39.463,39.8024,352300.0
2010-09-15 10:00:00,48.08,48.45,48.05,48.21,283700.0,39.7941,40.1003,39.7693,39.9017,283700.0
2010-09-15 10:30:00,48.21,48.3,47.94,48.04,195500.0,39.9017,39.9762,39.6782,39.761,195500.0
2010-09-15 11:00:00,48.06,48.06,47.77,47.99,173800.0,39.7775,39.7775,39.5375,39.7196,173800.0
2010-09-15 11:30:00,47.98,48.0,47.75,47.93,118000.0,39.7113,39.7279,39.521,39.6699,118000.0
2010-09-15 12:00:00,47.94,48.0,47.89,47.93,90900.0,39.6782,39.7279,39.6368,39.6699,90900.0
2010-09-15 12:30:00,47.93,47.98,47.89,47.94,112100.0,39.6699,39.7113,39.6368,39.6782,112100.0
2010-09-15 13:00:00,47.95,48.07,47.94,48.05,84300.0,39.6865,39.7858,39.6782,39.7693,84300.0
2010-09-15 13:30:00,48.04,48.18,48.0,48.15,106100.0,39.761,39.8769,39.7279,39.852,106100.0
2010-09-15 14:00:00,48.14,48.21,48.11,48.17,206900.0,39.8438,39.9017,39.8189,39.8686,206900.0
2010-09-15 14:30:00,48.16,48.34,48.15,48.31,239800.0,39.8603,40.0093,39.852,39.9845,239800.0
2010-09-15 15:00:00,48.31,48.58,48.3,48.56,263600.0,39.9845,40.2079,39.9762,40.1914,263600.0
2010-09-15 15:30:00,48.56,48.73,48.48,48.71,805800.0,40.1914,40.3321,40.1252,40.3155,805800.0
2010-09-16 09:30:00,49.04,49.04,48.4,48.49,417300.0,40.5887,40.5887,40.0589,40.1334,417300.0
2010-09-16 10:00:00,48.48,48.73,48.38,48.63,352700.0,40.1252,40.3321,40.0424,40.2493,352700.0
2010-09-16 10:30:00,48.6,48.71,48.48,48.58,197400.0,40.2245,40.3155,40.1252,40.2079,197400.0
2010-09-16 11:00:00,48.58,48.78,48.42,48.43,147100.0,40.2079,40.3735,40.0755,40.0838,147100.0
2010-09-16 11:30:00,48.42,48.63,48.42,48.61,169900.0,40.0755,40.2493,40.0755,40.2328,169900.0
2010-09-16 12:00:00,48.62,48.62,48.46,48.57,118300.0,40.241,40.241,40.1086,40.1996,118300.0
2010-09-16 12:30:00,48.56,48.65,48.47,48.62,112300.0,40.1914,40.2659,40.1169,40.241,112300.0
2010-09-16 13:00:00,48.62,48.71,48.61,48.67,114100.0,40.241,40.3155,40.2328,40.2824,114100.0
2010-09-16 13:30:00,48.67,48.68,48.49,48.54,138500.0,40.2824,40.2907,40.1334,40.1748,138500.0
2010-09-16 14:00:00,48.53,48.66,48.47,48.58,201400.0,40.1665,40.2741,40.1169,40.2079,201400.0
2010-09-16 14:30:00,48.59,48.59,48.43,48.48,152200.0,40.2162,40.2162,40.0838,40.1252,152200.0
2010-09-16 15:00:00,48.48,48.82,48.42,48.81,328000.0,40.1252,40.4066,40.0755,40.3983,328000.0
2010-09-16 15:30:00,48.81,48.86,48.67,48.79,639200.0,40.3983,40.4397,40.2824,40.3817,639200.0
2010-09-17 09:30:00,48.87,49.18,48.56,48.62,517000.0,40.4479,40.7045,40.1914,40.241,517000.0
2010-09-17 10:00:00,48.63,48.63,48.41,48.44,221700.0,40.2493,40.2493,40.0672,40.0921,221700.0
2010-09-17 10:30:00,48.45,48.53,48.3,48.31,234300.0,40.1003,40.1665,39.9762,39.9845,234300.0
2010-09-17 11:00:00,48.31,48.66,48.31,48.58,172400.0,39.9845,40.2741,39.9845,40.2079,172400.0
2010-09-17 11:30:00,48.58,48.68,48.57,48.62,103500.0,40.2079,40.2907,40.1996,40.241,103500.0
2010-09-17 12:00:00,48.62,48.63,48.34,48.43,117600.0,40.241,40.2493,40.0093,40.0838,117600.0
2010-09-17 12:30:00,48.43,48.46,48.35,48.46,153500.0,40.0838,40.1086,40.0176,40.1086,153500.0
2010-09-17 13:00:00,48.46,48.52,48.45,48.51,87000.0,40.1086,40.1583,40.1003,40.15,87000.0
2010-09-17 13:30:00,48.51,48.55,48.43,48.49,159100.0,40.15,40.1831,40.0838,40.1334,159100.0
2010-09-17 14:00:00,48.48,48.52,48.31,48.33,209600.0,40.1252,40.1583,39.9845,40.001,209600.0
2010-09-17 14:30:00,48.33,48.35,48.19,48.27,305900.0,40.001,40.0176,39.8851,39.9513,305900.0
2010-09-17 15:00:00,48.28,48.37,48.21,48.31,344700.0,39.9596,40.0341,39.9017,39.9845,344700.0
2010-09-17 15:30:00,48.31,48.49,48.02,48.11,2135500.0,39.9845,40.1334,39.7444,39.8189,2135500.0
2010-09-20 09:30:00,48.24,48.49,48.2,48.45,154500.0,39.9265,40.1334,39.8934,40.1003,154500.0
2010-09-20 10:00:00,48.45,48.7,48.37,48.51,162000.0,40.1003,40.3072,40.0341,40.15,162000.0
2010-09-20 10:30:00,48.51,48.69,48.49,48.59,288500.0,40.15,40.299,40.1334,40.2162,288500.0
2010-09-20 11:00:00,48.6,48.73,48.54,48.57,147700.0,40.2245,40.3321,40.1748,40.1996,147700.0
2010-09-20 11:30:00,48.58,48.66,48.43,48.44,105500.0,40.2079,40.2741,40.0838,40.0921,105500.0
2010-09-20 12:00:00,48.45,48.49,48.4,48.42,76100.0,40.1003,40.1334,40.0589,40.0755,76100.0
2010-09-20 12:30:00,48.44,48.63,48.42,48.6,101200.0,40.0921,40.2493,40.0755,40.2245,101200.0
2010-09-20 13:00:00,48.61,48.61,48.44,48.46,73700.0,40.2328,40.2328,40.0921,40.1086,73700.0
2010-09-20 13:30:00,48.46,48.6,48.46,48.52,79900.0,40.1086,40.2245,40.1086,40.1583,79900.0
2010-09-20 14:00:00,48.52,48.61,48.43,48.59,110400.0,40.1583,40.2328,40.0838,40.2162,110400.0
2010-09-20 14:30:00,48.59,48.7,48.57,48.7,147500.0,40.2162,40.3072,40.1996,40.3072,147500.0
2010-09-20 15:00:00,48.7,48.81,48.63,48.67,220700.0,40.3072,40.3983,40.2493,40.2824,220700.0
2010-09-20 15:30:00,48.68,48.81,48.66,48.72,456000.0,40.2907,40.3983,40.2741,40.3238,456000.0
2010-09-21 09:30:00,48.95,48.97,48.45,48.58,166500.0,40.5142,40.5307,40.1003,40.2079,166500.0
2010-09-21 10:00:00,48.58,48.74,48.56,48.59,69500.0,40.2079,40.3404,40.1914,40.2162,69500.0
2010-09-21 10:30:00,48.6,48.74,48.55,48.74,98900.0,40.2245,40.3404,40.1831,40.3404,98900.0
2010-09-21 11:00:00,48.74,48.93,48.7,48.8,115400.0,40.3404,40.4976,40.3072,40.39,115400.0
2010-09-21 11:30:00,48.8,48.86,48.72,48.78,97700.0,40.39,40.4397,40.3238,40.3735,97700.0
2010-09-21 12:00:00,48.77,48.77,48.61,48.62,67800.0,40.3652,40.3652,40.2328,40.241,67800.0
2010-09-21 12:30:00,48.63,48.67,48.58,48.58,95200.0,40.2493,40.2824,40.2079,40.2079,95200.0
2010-09-21 13:00:00,48.59,48.59,48.45,48.46,102000.0,40.2162,40.2162,40.1003,40.1086,102000.0
2010-09-21 13:30:00,48.47,48.52,48.46,48.47,75500.0,40.1169,40.1583,40.1086,40.1169,75500.0
2010-09-21 14:00:00,48.47,48.88,48.4,48.66,246900.0,40.1169,40.4562,40.0589,40.2741,246900.0
2010-09-21 14:30:00,48.65,48.94,48.62,48.79,171500.0,40.2659,40.5059,40.241,40.3817,171500.0
2010-09-21 15:00:00,48.78,48.81,48.53,48.61,207000.0,40.3735,40.3983,40.1665,40.2328,207000.0
2010-09-21 15:30:00,48.6,48.61,48.39,48.54,463200.0,40.2245,40.2328,40.0507,40.1748,463200.0
2010-09-22 09:30:00,48.47,48.75,48.45,48.59,189600.0,40.1169,40.3486,40.1003,40.2162,189600.0
2010-09-22 10:00:00,48.58,48.59,48.33,48.41,201800.0,40.2079,40.2162,40.001,40.0672,201800.0
2010-09-22 10:30:00,48.41,48.42,48.11,48.26,306000.0,40.0672,40.0755,39.8189,39.9431,306000.0
2010-09-22 11:00:00,48.28,48.32,48.0,48.1,173700.0,39.9596,39.9927,39.7279,39.8106,173700.0
2010-09-22 11:30:00,48.1,48.24,48.01,48.04,142100.0,39.8106,39.9265,39.7362,39.761,142100.0
2010-09-22 12:00:00,48.04,48.07,47.88,47.89,174700.0,39.761,39.7858,39.6286,39.6368,174700.0
2010-09-22 12:30:00,47.9,48.08,47.9,47.93,125600.0,39.6451,39.7941,39.6451,39.6699,125600.0
2010-09-22 13:00:00,47.93,47.99,47.84,47.88,100300.0,39.6699,39.7196,39.5955,39.6286,100300.0
2010-09-22 13:30:00,47.89,48.02,47.89,47.94,90900.0,39.6368,39.7444,39.6368,39.6782,90900.0
2010-09-22 14:00:00,47.94,48.01,47.89,47.95,162200.0,39.6782,39.7362,39.6368,39.6865,162200.0
2010-09-22 14:30:00,47.94,48.1,47.92,48.1,194000.0,39.6782,39.8106,39.6617,39.8106,194000.0
2010-09-22 15:00:00,48.11,48.18,48.01,48.06,161000.0,39.8189,39.8769,39.7362,39.7775,161000.0
2010-09-22 15:30:00,48.05,48.14,47.99,48.05,402900.0,39.7693,39.8438,39.7196,39.7693,402900.0
2010-09-23 09:30:00,47.74,48.21,47.54,47.99,145700.0,39.5127,39.9017,39.3472,39.7196,145700.0
2010-09-23 10:00:00,48.01,48.12,47.85,47.91,145200.0,39.7362,39.8272,39.6037,39.6534,145200.0
2010-09-23 10:30:00,47.93,48.1,47.91,48.06,135200.0,39.6699,39.8106,39.6534,39.7775,135200.0
2010-09-23 11:00:00,48.06,48.13,47.92,48.03,82500.0,39.7775,39.8355,39.6617,39.7527,82500.0
2010-09-23 11:30:00,48.04,48.39,48.03,48.37,134200.0,39.761,40.0507,39.7527,40.0341,134200.0
2010-09-23 12:00:00,48.36,48.45,48.22,48.23,92900.0,40.0258,40.1003,39.91,39.9182,92900.0
2010-09-23 12:30:00,48.24,48.31,48.15,48.24,44200.0,39.9265,39.9845,39.852,39.9265,44200.0
2010-09-23 13:00:00,48.25,48.27,48.16,48.23,43800.0,39.9348,39.9513,39.8603,39.9182,43800.0
2010-09-23 13:30:00,48.24,48.24,48.08,48.15,54600.0,39.9265,39.9265,39.7941,39.852,54600.0
2010-09-23 14:00:00,48.15,48.22,48.11,48.13,36700.0,39.852,39.91,39.8189,39.8355,36700.0
2010-09-23 14:30:00,48.12,48.13,47.86,47.89,100300.0,39.8272,39.8355,39.612,39.6368,100300.0
2010-09-23 15:00:00,47.9,48.02,47.89,47.89,243000.0,39.6451,39.7444,39.6368,39.6368,243000.0
2010-09-23 15:30:00,47.88,47.94,47.8,47.9,360000.0,39.6286,39.6782,39.5623,39.6451,360000.0
2010-09-24 09:30:00,48.31,48.84,48.25,48.67,179000.0,39.9845,40.4231,39.9348,40.2824,179000.0
2010-09-24 10:00:00,48.64,48.98,48.55,48.96,169000.0,40.2576,40.539,40.1831,40.5224,169000.0
2010-09-24 10:30:00,48.97,49.13,48.85,49.08,159500.0,40.5307,40.6631,40.4314,40.6218,159500.0
2010-09-24 11:00:00,49.08,49.1,48.94,49.09,146600.0,40.6218,40.6383,40.5059,40.63,146600.0
2010-09-24 11:30:00,49.08,49.17,49.02,49.15,208200.0,40.6218,40.6962,40.5721,40.6797,208200.0
2010-09-24 12:00:00,49.13,49.14,49.01,49.09,86300.0,40.6631,40.6714,40.5638,40.63,86300.0
2010-09-24 12:30:00,49.08,49.17,49.04,49.16,127300.0,40.6218,40.6962,40.5887,40.688,127300.0
2010-09-24 13:00:00,49.16,49.27,49.1,49.27,167800.0,40.688,40.779,40.6383,40.779,167800.0
2010-09-24 13:30:00,49.26,49.31,49.18,49.22,144200.0,40.7707,40.8121,40.7045,40.7376,144200.0
2010-09-24 14:00:00,49.21,49.43,49.15,49.41,166900.0,40.7294,40.9114,40.6797,40.8949,166900.0
2010-09-24 14:30:00,49.41,49.64,49.39,49.63,331800.0,40.8949,41.0852,40.8783,41.077,331800.0
2010-09-24 15:00:00,49.62,49.71,49.53,49.56,287300.0,41.0687,41.1432,40.9942,41.019,287300.0
2010-09-24 15:30:00,49.55,49.69,49.5,49.67,433600.0,41.0108,41.1266,40.9694,41.1101,433600.0
2010-09-27 09:30:00,49.83,49.83,49.05,49.17,168700.0,41.2425,41.2425,40.5969,40.6962,168700.0
2010-09-27 10:00:00,49.18,49.37,49.08,49.37,162400.0,40.7045,40.8618,40.6218,40.8618,162400.0
2010-09-27 10:30:00,49.37,49.37,49.08,49.2,120300.0,40.8618,40.8618,40.6218,40.7211,120300.0
2010-09-27 11:00:00,49.2,49.33,49.17,49.28,98700.0,40.7211,40.8287,40.6962,40.7873,98700.0
2010-09-27 11:30:00,49.27,49.31,49.19,49.22,104600.0,40.779,40.8121,40.7128,40.7376,104600.0
2010-09-27 12:00:00,49.22,49.31,49.19,49.24,122400.0,40.7376,40.8121,40.7128,40.7542,122400.0
2010-09-27 12:30:00,49.23,49.25,49.14,49.22,100000.0,40.7459,40.7625,40.6714,40.7376,100000.0
2010-09-27 13:00:00,49.21,49.38,49.15,49.29,120900.0,40.7294,40.8701,40.6797,40.7956,120900.0
2010-09-27 13:30:00,49.28,49.4,49.27,49.34,78600.0,40.7873,40.8866,40.779,40.8369,78600.0
2010-09-27 14:00:00,49.34,49.42,49.29,49.4,66000.0,40.8369,40.9032,40.7956,40.8866,66000.0
2010-09-27 14:30:00,49.41,49.46,49.3,49.3,95500.0,40.8949,40.9363,40.8038,40.8038,95500.0
2010-09-27 15:00:00,49.31,49.36,49.24,49.28,136400.0,40.8121,40.8535,40.7542,40.7873,136400.0
2010-09-27 15:30:00,49.28,49.3,49.12,49.18,433200.0,40.7873,40.8038,40.6549,40.7045,433200.0
2010-09-28 09:30:00,49.03,49.07,48.71,48.93,166400.0,40.7018,40.7351,40.4362,40.6188,166400.0
2010-09-28 10:00:00,48.92,48.96,48.59,48.87,193100.0,40.6105,40.6437,40.3366,40.569,193100.0
2010-09-28 10:30:00,48.86,49.13,48.79,49.12,205200.0,40.5607,40.7849,40.5026,40.7766,205200.0
2010-09-28 11:00:00,49.12,49.23,49.04,49.19,72000.0,40.7766,40.8679,40.7101,40.8347,72000.0
2010-09-28 11:30:00,49.19,49.32,49.18,49.25,91300.0,40.8347,40.9426,40.8264,40.8845,91300.0
2010-09-28 12:00:00,49.26,49.31,49.15,49.31,79400.0,40.8928,40.9343,40.8015,40.9343,79400.0
2010-09-28 12:30:00,49.32,49.35,49.21,49.29,81800.0,40.9426,40.9675,40.8513,40.9177,81800.0
2010-09-28 13:00:00,49.29,49.36,49.21,49.28,62100.0,40.9177,40.9758,40.8513,40.9094,62100.0
2010-09-28 13:30:00,49.29,49.5,49.29,49.47,56900.0,40.9177,41.092,40.9177,41.0671,56900.0
2010-09-28 14:00:00,49.46,49.58,49.42,49.51,173500.0,41.0588,41.1584,41.0256,41.1003,173500.0
2010-09-28 14:30:00,49.49,49.55,49.4,49.53,209200.0,41.0837,41.1335,41.009,41.1169,209200.0
2010-09-28 15:00:00,49.52,49.79,49.47,49.74,343800.0,41.1086,41.3328,41.0671,41.2912,343800.0
2010-09-28 15:30:00,49.74,50.22,49.74,50.09,1044500.0,41.2912,41.6897,41.2912,41.5818,1044500.0
2010-09-29 09:30:00,49.76,50.54,49.45,50.29,407700.0,41.3079,41.9554,41.0505,41.7478,407700.0
2010-09-29 10:00:00,50.3,50.45,50.13,50.24,457500.0,41.7561,41.8806,41.615,41.7063,457500.0
2010-09-29 10:30:00,50.23,50.39,50.04,50.14,186700.0,41.698,41.8308,41.5403,41.6233,186700.0
2010-09-29 11:00:00,50.14,50.16,49.92,50.09,179100.0,41.6233,41.6399,41.4407,41.5818,179100.0
2010-09-29 11:30:00,50.08,50.18,50.02,50.06,207500.0,41.5735,41.6565,41.5237,41.5569,207500.0
2010-09-29 12:00:00,50.06,50.2,50.06,50.13,118900.0,41.5569,41.6731,41.5569,41.615,118900.0
2010-09-29 12:30:00,50.13,50.19,50.08,50.16,120000.0,41.615,41.6648,41.5735,41.6399,120000.0
2010-09-29 13:00:00,50.16,50.26,50.12,50.25,164000.0,41.6399,41.7229,41.6067,41.7146,164000.0
2010-09-29 13:30:00,50.24,50.24,50.05,50.2,139000.0,41.7063,41.7063,41.5486,41.6731,139000.0
2010-09-29 14:00:00,50.19,50.26,50.15,50.21,153200.0,41.6648,41.7229,41.6316,41.6814,153200.0
2010-09-29 14:30:00,50.19,50.37,50.19,50.34,122300.0,41.6648,41.8142,41.6648,41.7893,122300.0
2010-09-29 15:00:00,50.34,50.35,50.11,50.26,348900.0,41.7893,41.7976,41.5984,41.7229,348900.0
2010-09-29 15:30:00,50.25,50.35,50.22,50.25,630000.0,41.7146,41.7976,41.6897,41.7146,630000.0
2010-09-30 09:30:00,50.3,50.88,50.25,50.49,217100.0,41.7561,42.2376,41.7146,41.9139,217100.0
2010-09-30 10:00:00,50.51,50.71,50.45,50.68,173700.0,41.9305,42.0965,41.8806,42.0716,173700.0
2010-09-30 10:30:00,50.68,50.77,50.51,50.53,301700.0,42.0716,42.1463,41.9305,41.9471,301700.0
2010-09-30 11:00:00,50.53,50.53,50.15,50.25,259800.0,41.9471,41.9471,41.6316,41.7146,259800.0
2010-09-30 11:30:00,50.24,50.31,50.01,50.1,185500.0,41.7063,41.7644,41.5154,41.5901,185500.0
2010-09-30 12:00:00,50.1,50.12,49.91,49.95,116300.0,41.5901,41.6067,41.4324,41.4656,116300.0
2010-09-30 12:30:00,49.94,50.16,49.93,50.15,89200.0,41.4573,41.6399,41.449,41.6316,89200.0
2010-09-30 13:00:00,50.15,50.19,50.1,50.15,115200.0,41.6316,41.6648,41.5901,41.6316,115200.0
2010-09-30 13:30:00,50.15,50.19,50.08,50.18,71000.0,41.6316,41.6648,41.5735,41.6565,71000.0
2010-09-30 14:00:00,50.18,50.24,50.09,50.24,57700.0,41.6565,41.7063,41.5818,41.7063,57700.0
2010-09-30 14:30:00,50.23,50.35,50.21,50.27,70800.0,41.698,41.7976,41.6814,41.7312,70800.0
2010-09-30 15:00:00,50.27,50.28,50.13,50.23,98200.0,41.7312,41.7395,41.615,41.698,98200.0
2010-09-30 15:30:00,50.23,50.24,50.02,50.06,364500.0,41.698,41.7063,41.5237,41.5569,364500.0
2010-10-01 09:30:00,50.26,50.4,49.92,50.05,196700.0,41.7229,41.8391,41.4407,41.5486,196700.0
2010-10-01 10:00:00,50.05,50.4,49.91,50.04,247600.0,41.5486,41.8391,41.4324,41.5403,247600.0
2010-10-01 10:30:00,50.04,50.16,49.91,49.92,181600.0,41.5403,41.6399,41.4324,41.4407,181600.0
2010-10-01 11:00:00,49.91,49.94,49.63,49.74,185600.0,41.4324,41.4573,41.1999,41.2912,185600.0
2010-10-01 11:30:00,49.74,49.78,49.58,49.75,178100.0,41.2912,41.3245,41.1584,41.2995,178100.0
2010-10-01 12:00:00,49.75,49.79,49.51,49.52,217600.0,41.2995,41.3328,41.1003,41.1086,217600.0
2010-10-01 12:30:00,49.52,49.53,49.36,49.45,179100.0,41.1086,41.1169,40.9758,41.0505,179100.0
2010-10-01 13:00:00,49.44,49.69,49.44,49.68,97600.0,41.0422,41.2497,41.0422,41.2414,97600.0
2010-10-01 13:30:00,49.68,49.75,49.6,49.69,104200.0,41.2414,41.2995,41.175,41.2497,104200.0
2010-10-01 14:00:00,49.69,49.8,49.69,49.77,95000.0,41.2497,41.3411,41.2497,41.3162,95000.0
2010-10-01 14:30:00,49.78,50.01,49.77,49.97,135000.0,41.3245,41.5154,41.3162,41.4822,135000.0
2010-10-01 15:00:00,49.98,50.04,49.89,49.91,169200.0,41.4905,41.5403,41.4158,41.4324,169200.0
2010-10-01 15:30:00,49.91,50.0,49.84,49.98,372500.0,41.4324,41.5071,41.3743,41.4905,372500.0
2010-10-04 09:30:00,49.85,50.29,49.81,49.92,82200.0,41.3826,41.7478,41.3494,41.4407,82200.0
2010-10-04 10:00:00,49.94,50.08,49.73,49.84,100100.0,41.4573,41.5735,41.2829,41.3743,100100.0
2010-10-04 10:30:00,49.84,49.93,49.68,49.75,57600.0,41.3743,41.449,41.2414,41.2995,57600.0
2010-10-04 11:00:00,49.74,49.74,49.51,49.54,82100.0,41.2912,41.2912,41.1003,41.1252,82100.0
2010-10-04 11:30:00,49.53,49.62,49.36,49.36,77500.0,41.1169,41.1916,40.9758,40.9758,77500.0
2010-10-04 12:00:00,49.35,49.35,49.18,49.2,125700.0,40.9675,40.9675,40.8264,40.843,125700.0
2010-10-04 12:30:00,49.22,49.25,49.16,49.19,55500.0,40.8596,40.8845,40.8098,40.8347,55500.0
2010-10-04 13:00:00,49.19,49.28,49.16,49.26,57200.0,40.8347,40.9094,40.8098,40.8928,57200.0
2010-10-04 13:30:00,49.27,49.29,49.17,49.29,51200.0,40.9011,40.9177,40.8181,40.9177,51200.0
2010-10-04 14:00:00,49.29,49.32,49.11,49.17,104600.0,40.9177,40.9426,40.7683,40.8181,104600.0
2010-10-04 14:30:00,49.17,49.29,49.14,49.21,141100.0,40.8181,40.9177,40.7932,40.8513,141100.0
2010-10-04 15:00:00,49.22,49.37,49.19,49.27,158900.0,40.8596,40.9841,40.8347,40.9011,158900.0
2010-10-04 15:30:00,49.26,49.36,49.2,49.35,316900.0,40.8928,40.9758,40.843,40.9675,316900.0
2010-10-05 09:30:00,49.87,50.52,49.8,50.51,206000.0,41.3992,41.9388,41.3411,41.9305,206000.0
2010-10-05 10:00:00,50.5,50.61,50.33,50.46,189500.0,41.9222,42.0135,41.781,41.8889,189500.0
2010-10-05 10:30:00,50.46,50.77,50.44,50.46,164000.0,41.8889,42.1463,41.8723,41.8889,164000.0
2010-10-05 11:00:00,50.46,50.51,50.38,50.5,105200.0,41.8889,41.9305,41.8225,41.9222,105200.0
2010-10-05 11:30:00,50.5,50.77,50.5,50.56,96900.0,41.9222,42.1463,41.9222,41.972,96900.0
2010-10-05 12:00:00,50.57,50.63,50.49,50.57,65700.0,41.9803,42.0301,41.9139,41.9803,65700.0
2010-10-05 12:30:00,50.57,50.87,50.57,50.85,143000.0,41.9803,42.2293,41.9803,42.2127,143000.0
2010-10-05 13:00:00,50.85,50.98,50.79,50.85,69900.0,42.2127,42.3206,42.1629,42.2127,69900.0
2010-10-05 13:30:00,50.85,50.9,50.79,50.8,101700.0,42.2127,42.2542,42.1629,42.1712,101700.0
2010-10-05 14:00:00,50.81,50.81,50.72,50.73,71600.0,42.1795,42.1795,42.1048,42.1131,71600.0
2010-10-05 14:30:00,50.73,50.8,50.62,50.69,117400.0,42.1131,42.1712,42.0218,42.0799,117400.0
2010-10-05 15:00:00,50.7,50.81,50.69,50.69,161000.0,42.0882,42.1795,42.0799,42.0799,161000.0
2010-10-05 15:30:00,50.69,50.71,50.5,50.52,540600.0,42.0799,42.0965,41.9222,41.9388,540600.0
2010-10-06 09:30:00,50.56,50.8,50.52,50.72,63500.0,41.972,42.1712,41.9388,42.1048,63500.0
2010-10-06 10:00:00,50.73,50.79,50.59,50.77,83200.0,42.1131,42.1629,41.9969,42.1463,83200.0
2010-10-06 10:30:00,50.73,50.78,50.52,50.55,65900.0,42.1131,42.1546,41.9388,41.9637,65900.0
2010-10-06 11:00:00,50.55,50.65,50.44,50.51,62600.0,41.9637,42.0467,41.8723,41.9305,62600.0
2010-10-06 11:30:00,50.54,50.63,50.48,50.51,31800.0,41.9554,42.0301,41.9056,41.9305,31800.0
2010-10-06 12:00:00,50.49,50.53,50.45,50.48,57700.0,41.9139,41.9471,41.8806,41.9056,57700.0
2010-10-06 12:30:00,50.48,50.54,50.47,50.52,27400.0,41.9056,41.9554,41.8973,41.9388,27400.0
2010-10-06 13:00:00,50.51,50.51,50.42,50.44,33600.0,41.9305,41.9305,41.8557,41.8723,33600.0
2010-10-06 13:30:00,50.44,50.44,50.28,50.38,99800.0,41.8723,41.8723,41.7395,41.8225,99800.0
2010-10-06 14:00:00,50.38,50.4,50.31,50.37,80500.0,41.8225,41.8391,41.7644,41.8142,80500.0
2010-10-06 14:30:00,50.38,50.45,50.33,50.35,81100.0,41.8225,41.8806,41.781,41.7976,81100.0
2010-10-06 15:00:00,50.35,50.4,50.28,50.39,128300.0,41.7976,41.8391,41.7395,41.8308,128300.0
2010-10-06 15:30:00,50.38,50.44,50.31,50.42,186700.0,41.8225,41.8723,41.7644,41.8557,186700.0
2010-10-07 09:30:00,50.64,50.64,49.61,49.75,379200.0,42.0384,42.0384,41.1833,41.2995,379200.0
2010-10-07 10:00:00,49.75,49.76,49.57,49.75,341300.0,41.2995,41.3079,41.1501,41.2995,341300.0
2010-10-07 10:30:00,49.76,49.9,49.66,49.71,194000.0,41.3079,41.4241,41.2248,41.2663,194000.0
2010-10-07 11:00:00,49.72,49.72,49.43,49.44,192000.0,41.2746,41.2746,41.0339,41.0422,192000.0
2010-10-07 11:30:00,49.44,49.55,49.44,49.49,121600.0,41.0422,41.1335,41.0422,41.0837,121600.0
2010-10-07 12:00:00,49.5,49.5,49.28,49.29,119700.0,41.092,41.092,40.9094,40.9177,119700.0
2010-10-07 12:30:00,49.3,49.34,49.17,49.3,84900.0,40.926,40.9592,40.8181,40.926,84900.0
2010-10-07 13:00:00,49.3,49.5,49.29,49.5,78900.0,40.926,41.092,40.9177,41.092,78900.0
2010-10-07 13:30:00,49.49,49.67,49.49,49.62,126000.0,41.0837,41.2331,41.0837,41.1916,126000.0
2010-10-07 14:00:00,49.63,49.66,49.49,49.51,214900.0,41.1999,41.2248,41.0837,41.1003,214900.0
2010-10-07 14:30:00,49.53,49.56,49.38,49.42,243200.0,41.1169,41.1418,40.9924,41.0256,243200.0
2010-10-07 15:00:00,49.42,49.69,49.35,49.67,256300.0,41.0256,41.2497,40.9675,41.2331,256300.0
2010-10-07 15:30:00,49.67,49.87,49.64,49.79,571800.0,41.2331,41.3992,41.2082,41.3328,571800.0
2010-10-08 09:30:00,49.76,49.96,49.64,49.93,119700.0,41.3079,41.4739,41.2082,41.449,119700.0
2010-10-08 10:00:00,49.91,50.0,49.75,49.81,112600.0,41.4324,41.5071,41.2995,41.3494,112600.0
2010-10-08 10:30:00,49.81,50.05,49.79,50.04,143000.0,41.3494,41.5486,41.3328,41.5403,143000.0
2010-10-08 11:00:00,50.04,50.1,49.89,49.97,158500.0,41.5403,41.5901,41.4158,41.4822,158500.0
2010-10-08 11:30:00,49.98,50.05,49.75,49.78,124800.0,41.4905,41.5486,41.2995,41.3245,124800.0
2010-10-08 12:00:00,49.78,49.81,49.5,49.55,163800.0,41.3245,41.3494,41.092,41.1335,163800.0
2010-10-08 12:30:00,49.55,49.65,49.53,49.62,264300.0,41.1335,41.2165,41.1169,41.1916,264300.0
2010-10-08 13:00:00,49.62,49.65,49.54,49.55,155200.0,41.1916,41.2165,41.1252,41.1335,155200.0
2010-10-08 13:30:00,49.54,49.59,49.51,49.52,166100.0,41.1252,41.1667,41.1003,41.1086,166100.0
2010-10-08 14:00:00,49.52,49.62,49.47,49.58,156000.0,41.1086,41.1916,41.0671,41.1584,156000.0
2010-10-08 14:30:00,49.59,49.64,49.54,49.57,116300.0,41.1667,41.2082,41.1252,41.1501,116300.0
2010-10-08 15:00:00,49.56,49.74,49.55,49.64,136400.0,41.1418,41.2912,41.1335,41.2082,136400.0
2010-10-08 15:30:00,49.64,49.77,49.63,49.68,333000.0,41.2082,41.3162,41.1999,41.2414,333000.0
2010-10-11 09:30:00,49.64,49.78,49.38,49.44,182800.0,41.2082,41.3245,40.9924,41.0422,182800.0
2010-10-11 10:00:00,49.45,49.8,49.45,49.76,93700.0,41.0505,41.3411,41.0505,41.3079,93700.0
2010-10-11 10:30:00,49.75,49.92,49.73,49.88,151300.0,41.2995,41.4407,41.2829,41.4075,151300.0
2010-10-11 11:00:00,49.87,49.95,49.81,49.93,72600.0,41.3992,41.4656,41.3494,41.449,72600.0
2010-10-11 11:30:00,49.92,50.0,49.89,49.95,50700.0,41.4407,41.5071,41.4158,41.4656,50700.0
2010-10-11 12:00:00,49.96,49.97,49.86,49.86,45800.0,41.4739,41.4822,41.3909,41.3909,45800.0
2010-10-11 12:30:00,49.87,49.88,49.81,49.84,82700.0,41.3992,41.4075,41.3494,41.3743,82700.0
2010-10-11 13:00:00,49.84,49.87,49.84,49.86,65200.0,41.3743,41.3992,41.3743,41.3909,65200.0
2010-10-11 13:30:00,49.87,49.9,49.8,49.9,53000.0,41.3992,41.4241,41.3411,41.4241,53000.0
2010-10-11 14:00:00,49.9,49.92,49.84,49.92,57600.0,41.4241,41.4407,41.3743,41.4407,57600.0
2010-10-11 14:30:00,49.92,49.92,49.85,49.87,77300.0,41.4407,41.4407,41.3826,41.3992,77300.0
2010-10-11 15:00:00,49.87,49.91,49.84,49.86,114800.0,41.3992,41.4324,41.3743,41.3909,114800.0
2010-10-11 15:30:00,49.85,49.87,49.75,49.79,414200.0,41.3826,41.3992,41.2995,41.3328,414200.0
2010-10-12 09:30:00,49.51,49.65,48.96,48.98,215300.0,41.1003,41.2165,40.6437,40.6603,215300.0
2010-10-12 10:00:00,48.98,48.98,48.7,48.72,468000.0,40.6603,40.6603,40.4279,40.4445,468000.0
2010-10-12 10:30:00,48.72,49.0,48.72,48.97,232500.0,40.4445,40.6769,40.4445,40.652,232500.0
2010-10-12 11:00:00,48.97,48.99,48.88,48.89,278100.0,40.652,40.6686,40.5773,40.5856,278100.0
2010-10-12 11:30:00,48.88,48.99,48.87,48.98,166900.0,40.5773,40.6686,40.569,40.6603,166900.0
2010-10-12 12:00:00,48.98,49.04,48.9,48.91,139100.0,40.6603,40.7101,40.5939,40.6022,139100.0
2010-10-12 12:30:00,48.91,49.04,48.9,49.03,72900.0,40.6022,40.7101,40.5939,40.7018,72900.0
2010-10-12 13:00:00,49.02,49.22,48.99,49.22,121900.0,40.6935,40.8596,40.6686,40.8596,121900.0
2010-10-12 13:30:00,49.22,49.4,49.17,49.36,237600.0,40.8596,41.009,40.8181,40.9758,237600.0
2010-10-12 14:00:00,49.36,49.67,49.3,49.45,251300.0,40.9758,41.2331,40.926,41.0505,251300.0
2010-10-12 14:30:00,49.45,49.49,48.13,48.65,1585000.0,41.0505,41.0837,39.9547,40.3864,1585000.0
2010-10-12 15:00:00,48.65,49.36,48.42,49.31,1144600.0,40.3864,40.9758,40.1955,40.9343,1144600.0
2010-10-12 15:30:00,49.31,49.43,49.05,49.06,984900.0,40.9343,41.0339,40.7185,40.7268,984900.0
2010-10-13 09:30:00,49.19,49.45,48.76,48.8,383100.0,40.8347,41.0505,40.4777,40.5109,383100.0
2010-10-13 10:00:00,48.81,48.96,48.78,48.92,277800.0,40.5192,40.6437,40.4943,40.6105,277800.0
2010-10-13 10:30:00,48.91,49.27,48.91,49.27,281600.0,40.6022,40.9011,40.6022,40.9011,281600.0
2010-10-13 11:00:00,49.28,49.3,49.11,49.12,156300.0,40.9094,40.926,40.7683,40.7766,156300.0
2010-10-13 11:30:00,49.12,49.13,48.99,49.08,116500.0,40.7766,40.7849,40.6686,40.7434,116500.0
2010-10-13 12:00:00,49.08,49.18,49.03,49.17,149400.0,40.7434,40.8264,40.7018,40.8181,149400.0
2010-10-13 12:30:00,49.15,49.16,49.04,49.04,121900.0,40.8015,40.8098,40.7101,40.7101,121900.0
2010-10-13 13:00:00,49.04,49.19,49.03,49.15,86300.0,40.7101,40.8347,40.7018,40.8015,86300.0
2010-10-13 13:30:00,49.16,49.21,49.1,49.12,76100.0,40.8098,40.8513,40.76,40.7766,76100.0
2010-10-13 14:00:00,49.13,49.27,49.13,49.24,100000.0,40.7849,40.9011,40.7849,40.8762,100000.0
2010-10-13 14:30:00,49.23,49.28,49.19,49.26,142700.0,40.8679,40.9094,40.8347,40.8928,142700.0
2010-10-13 15:00:00,49.27,49.32,49.15,49.22,170200.0,40.9011,40.9426,40.8015,40.8596,170200.0
2010-10-13 15:30:00,49.21,49.36,49.19,49.27,474600.0,40.8513,40.9758,40.8347,40.9011,474600.0
2010-10-14 09:30:00,49.31,49.63,49.11,49.4,178400.0,40.9343,41.1999,40.7683,41.009,178400.0
2010-10-14 10:00:00,49.4,49.58,49.33,49.37,143000.0,41.009,41.1584,40.9509,40.9841,143000.0
2010-10-14 10:30:00,49.37,49.37,49.2,49.21,98700.0,40.9841,40.9841,40.843,40.8513,98700.0
2010-10-14 11:00:00,49.21,49.21,48.99,49.09,124200.0,40.8513,40.8513,40.6686,40.7517,124200.0
2010-10-14 11:30:00,49.09,49.15,48.86,48.96,106100.0,40.7517,40.8015,40.5607,40.6437,106100.0
2010-10-14 12:00:00,48.97,49.03,48.81,48.85,148600.0,40.652,40.7018,40.5192,40.5524,148600.0
2010-10-14 12:30:00,48.85,48.91,48.83,48.89,71100.0,40.5524,40.6022,40.5358,40.5856,71100.0
2010-10-14 13:00:00,48.9,48.92,48.74,48.83,99800.0,40.5939,40.6105,40.4611,40.5358,99800.0
2010-10-14 13:30:00,48.83,48.87,48.67,48.7,183700.0,40.5358,40.569,40.403,40.4279,183700.0
2010-10-14 14:00:00,48.7,48.75,48.66,48.69,117800.0,40.4279,40.4694,40.3947,40.4196,117800.0
2010-10-14 14:30:00,48.69,48.69,48.56,48.56,181000.0,40.4196,40.4196,40.3117,40.3117,181000.0
2010-10-14 15:00:00,48.58,48.75,48.55,48.69,221500.0,40.3283,40.4694,40.3034,40.4196,221500.0
2010-10-14 15:30:00,48.69,48.87,48.67,48.81,452100.0,40.4196,40.569,40.403,40.5192,452100.0
2010-10-15 09:30:00,49.12,49.41,48.97,48.97,340000.0,40.7766,41.0173,40.652,40.652,340000.0
2010-10-15 10:00:00,48.97,49.08,48.61,48.69,147900.0,40.652,40.7434,40.3532,40.4196,147900.0
2010-10-15 10:30:00,48.68,48.73,48.48,48.49,296400.0,40.4113,40.4528,40.2453,40.2536,296400.0
2010-10-15 11:00:00,48.49,48.71,48.49,48.63,148800.0,40.2536,40.4362,40.2536,40.3698,148800.0
2010-10-15 11:30:00,48.63,48.71,48.41,48.46,266000.0,40.3698,40.4362,40.1872,40.2287,266000.0
2010-10-15 12:00:00,48.45,48.61,48.35,48.61,163600.0,40.2204,40.3532,40.1374,40.3532,163600.0
2010-10-15 12:30:00,48.61,48.62,48.51,48.55,127100.0,40.3532,40.3615,40.2702,40.3034,127100.0
2010-10-15 13:00:00,48.55,48.69,48.55,48.68,217200.0,40.3034,40.4196,40.3034,40.4113,217200.0
2010-10-15 13:30:00,48.68,48.8,48.64,48.7,131800.0,40.4113,40.5109,40.3781,40.4279,131800.0
2010-10-15 14:00:00,48.71,48.91,48.62,48.9,93800.0,40.4362,40.6022,40.3615,40.5939,93800.0
2010-10-15 14:30:00,48.89,48.96,48.81,48.96,215200.0,40.5856,40.6437,40.5192,40.6437,215200.0
2010-10-15 15:00:00,48.96,49.07,48.79,49.06,211300.0,40.6437,40.7351,40.5026,40.7268,211300.0
2010-10-15 15:30:00,49.06,49.08,48.99,49.04,325100.0,40.7268,40.7434,40.6686,40.7101,325100.0
2010-10-18 09:30:00,49.3,50.65,49.3,49.9,473600.0,40.926,42.0467,40.926,41.4241,473600.0
2010-10-18 10:00:00,49.91,50.14,49.7,49.73,228900.0,41.4324,41.6233,41.258,41.2829,228900.0
2010-10-18 10:30:00,49.73,50.05,49.72,50.04,174700.0,41.2829,41.5486,41.2746,41.5403,174700.0
2010-10-18 11:00:00,50.04,50.21,50.0,50.21,216200.0,41.5403,41.6814,41.5071,41.6814,216200.0
2010-10-18 11:30:00,50.2,50.21,50.05,50.2,126400.0,41.6731,41.6814,41.5486,41.6731,126400.0
2010-10-18 12:00:00,50.19,50.24,50.11,50.13,92500.0,41.6648,41.7063,41.5984,41.615,92500.0
2010-10-18 12:30:00,50.12,50.15,49.99,50.03,90900.0,41.6067,41.6316,41.4988,41.532,90900.0
2010-10-18 13:00:00,50.03,50.2,50.01,50.2,81000.0,41.532,41.6731,41.5154,41.6731,81000.0
2010-10-18 13:30:00,50.19,50.29,50.18,50.28,93300.0,41.6648,41.7478,41.6565,41.7395,93300.0
2010-10-18 14:00:00,50.28,50.52,50.28,50.46,216800.0,41.7395,41.9388,41.7395,41.8889,216800.0
2010-10-18 14:30:00,50.46,50.46,50.24,50.27,152300.0,41.8889,41.8889,41.7063,41.7312,152300.0
2010-10-18 15:00:00,50.27,50.42,50.26,50.38,283500.0,41.7312,41.8557,41.7229,41.8225,283500.0
2010-10-18 15:30:00,50.38,50.54,50.38,50.49,565800.0,41.8225,41.9554,41.8225,41.9139,565800.0
2010-10-19 09:30:00,48.95,49.64,48.61,49.42,372800.0,40.6354,41.2082,40.3532,41.0256,372800.0
2010-10-19 10:00:00,49.42,50.41,49.31,50.36,496000.0,41.0256,41.8474,40.9343,41.8059,496000.0
2010-10-19 10:30:00,50.36,50.36,49.53,49.54,394100.0,41.8059,41.8059,41.1169,41.1252,394100.0
2010-10-19 11:00:00,49.53,49.77,49.52,49.69,150600.0,41.1169,41.3162,41.1086,41.2497,150600.0
2010-10-19 11:30:00,49.69,50.0,49.61,49.99,143400.0,41.2497,41.5071,41.1833,41.4988,143400.0
2010-10-19 12:00:00,49.99,50.05,49.83,49.86,209900.0,41.4988,41.5486,41.366,41.3909,209900.0
2010-10-19 12:30:00,49.87,50.14,49.86,50.12,346000.0,41.3992,41.6233,41.3909,41.6067,346000.0
2010-10-19 13:00:00,50.12,50.13,49.89,49.92,182200.0,41.6067,41.615,41.4158,41.4407,182200.0
2010-10-19 13:30:00,49.92,50.08,49.9,49.94,232500.0,41.4407,41.5735,41.4241,41.4573,232500.0
2010-10-19 14:00:00,49.94,49.97,49.67,49.89,505700.0,41.4573,41.4822,41.2331,41.4158,505700.0
2010-10-19 14:30:00,49.88,50.12,49.82,49.97,340900.0,41.4075,41.6067,41.3577,41.4822,340900.0
2010-10-19 15:00:00,49.98,49.99,49.68,49.81,438000.0,41.4905,41.4988,41.2414,41.3494,438000.0
2010-10-19 15:30:00,49.8,50.26,49.74,50.09,916100.0,41.3411,41.7229,41.2912,41.5818,916100.0
2010-10-20 09:30:00,52.86,53.0,51.56,51.61,1340100.0,43.8813,43.9975,42.8021,42.8436,1340100.0
2010-10-20 10:00:00,51.61,51.8,51.09,51.44,731400.0,42.8436,43.0013,42.4119,42.7025,731400.0
2010-10-20 10:30:00,51.46,51.65,51.25,51.39,528100.0,42.7191,42.8768,42.5448,42.661,528100.0
2010-10-20 11:00:00,51.43,51.52,51.19,51.34,161900.0,42.6942,42.7689,42.495,42.6195,161900.0
2010-10-20 11:30:00,51.35,51.39,51.06,51.18,147300.0,42.6278,42.661,42.387,42.4867,147300.0
2010-10-20 12:00:00,51.17,51.26,50.96,51.06,218700.0,42.4784,42.5531,42.304,42.387,218700.0
2010-10-20 12:30:00,51.05,51.21,50.91,50.94,319700.0,42.3787,42.5116,42.2625,42.2874,319700.0
2010-10-20 13:00:00,50.94,51.06,50.83,50.9,119400.0,42.2874,42.387,42.1961,42.2542,119400.0
2010-10-20 13:30:00,50.9,50.9,50.73,50.74,139900.0,42.2542,42.2542,42.1131,42.1214,139900.0
2010-10-20 14:00:00,50.75,50.92,50.5,50.52,285500.0,42.1297,42.2708,41.9222,41.9388,285500.0
2010-10-20 14:30:00,50.53,50.57,50.03,50.38,539800.0,41.9471,41.9803,41.532,41.8225,539800.0
2010-10-20 15:00:00,50.39,50.82,50.38,50.79,325900.0,41.8308,42.1878,41.8225,42.1629,325900.0
2010-10-20 15:30:00,50.8,50.82,50.5,50.56,584700.0,42.1712,42.1878,41.9222,41.972,584700.0
2010-10-21 09:30:00,50.82,51.05,50.69,50.89,179800.0,42.1878,42.3787,42.0799,42.2459,179800.0
2010-10-21 10:00:00,50.89,51.38,50.82,51.18,338500.0,42.2459,42.6527,42.1878,42.4867,338500.0
2010-10-21 10:30:00,51.18,51.27,51.01,51.16,137000.0,42.4867,42.5614,42.3455,42.47,137000.0
2010-10-21 11:00:00,51.16,51.25,51.03,51.17,191500.0,42.47,42.5448,42.3621,42.4784,191500.0
2010-10-21 11:30:00,51.17,51.23,50.93,51.23,147700.0,42.4784,42.5282,42.2791,42.5282,147700.0
2010-10-21 12:00:00,51.23,51.23,51.07,51.18,121000.0,42.5282,42.5282,42.3953,42.4867,121000.0
2010-10-21 12:30:00,51.19,51.2,51.01,51.12,165600.0,42.495,42.5033,42.3455,42.4368,165600.0
2010-10-21 13:00:00,51.11,51.42,51.11,51.37,274100.0,42.4285,42.6859,42.4285,42.6444,274100.0
2010-10-21 13:30:00,51.37,51.38,50.88,51.03,366800.0,42.6444,42.6527,42.2376,42.3621,366800.0
2010-10-21 14:00:00,51.04,51.1,50.88,51.01,315400.0,42.3704,42.4202,42.2376,42.3455,315400.0
2010-10-21 14:30:00,51.01,51.33,50.98,51.2,435300.0,42.3455,42.6112,42.3206,42.5033,435300.0
2010-10-21 15:00:00,51.2,51.26,51.1,51.22,240600.0,42.5033,42.5531,42.4202,42.5199,240600.0
2010-10-21 15:30:00,51.22,51.39,51.15,51.33,568300.0,42.5199,42.661,42.4617,42.6112,568300.0
2010-10-22 09:30:00,51.31,51.42,50.74,50.75,154000.0,42.5946,42.6859,42.1214,42.1297,154000.0
2010-10-22 10:00:00,50.75,50.99,50.66,50.98,156400.0,42.1297,42.3289,42.055,42.3206,156400.0
2010-10-22 10:30:00,50.99,51.07,50.84,50.85,171100.0,42.3289,42.3953,42.2044,42.2127,171100.0
2010-10-22 11:00:00,50.85,50.92,50.82,50.88,86600.0,42.2127,42.2708,42.1878,42.2376,86600.0
2010-10-22 11:30:00,50.88,50.93,50.77,50.8,93900.0,42.2376,42.2791,42.1463,42.1712,93900.0
2010-10-22 12:00:00,50.8,50.81,50.73,50.75,68200.0,42.1712,42.1795,42.1131,42.1297,68200.0
2010-10-22 12:30:00,50.76,50.76,50.65,50.67,82600.0,42.138,42.138,42.0467,42.0633,82600.0
2010-10-22 13:00:00,50.68,50.74,50.65,50.7,92700.0,42.0716,42.1214,42.0467,42.0882,92700.0
2010-10-22 13:30:00,50.69,50.7,50.57,50.58,93900.0,42.0799,42.0882,41.9803,41.9886,93900.0
2010-10-22 14:00:00,50.58,50.68,50.5,50.68,145100.0,41.9886,42.0716,41.9222,42.0716,145100.0
2010-10-22 14:30:00,50.67,50.71,50.52,50.6,175900.0,42.0633,42.0965,41.9388,42.0052,175900.0
2010-10-22 15:00:00,50.6,50.67,50.52,50.54,203300.0,42.0052,42.0633,41.9388,41.9554,203300.0
2010-10-22 15:30:00,50.55,50.64,50.54,50.63,314200.0,41.9637,42.0384,41.9554,42.0301,314200.0
2010-10-25 09:30:00,50.84,51.49,50.84,51.28,104100.0,42.2044,42.744,42.2044,42.5697,104100.0
2010-10-25 10:00:00,51.28,51.44,51.04,51.08,120100.0,42.5697,42.7025,42.3704,42.4036,120100.0
2010-10-25 10:30:00,51.08,51.13,50.8,50.91,92300.0,42.4036,42.4451,42.1712,42.2625,92300.0
2010-10-25 11:00:00,50.9,51.11,50.85,51.11,77500.0,42.2542,42.4285,42.2127,42.4285,77500.0
2010-10-25 11:30:00,51.11,51.18,51.09,51.16,53400.0,42.4285,42.4867,42.4119,42.47,53400.0
2010-10-25 12:00:00,51.15,51.3,51.06,51.25,143700.0,42.4617,42.5863,42.387,42.5448,143700.0
2010-10-25 12:30:00,51.25,51.29,51.22,51.24,75900.0,42.5448,42.578,42.5199,42.5365,75900.0
2010-10-25 13:00:00,51.23,51.31,51.23,51.29,80700.0,42.5282,42.5946,42.5282,42.578,80700.0
2010-10-25 13:30:00,51.29,51.33,51.29,51.31,104600.0,42.578,42.6112,42.578,42.5946,104600.0
2010-10-25 14:00:00,51.31,51.33,51.28,51.29,121800.0,42.5946,42.6112,42.5697,42.578,121800.0
2010-10-25 14:30:00,51.29,51.38,51.28,51.32,146000.0,42.578,42.6527,42.5697,42.6029,146000.0
2010-10-25 15:00:00,51.31,51.43,51.29,51.41,152500.0,42.5946,42.6942,42.578,42.6776,152500.0
2010-10-25 15:30:00,51.41,51.46,51.2,51.29,528500.0,42.6776,42.7191,42.5033,42.578,528500.0
2010-10-26 09:30:00,50.96,50.96,50.47,50.69,112800.0,42.304,42.304,41.8973,42.0799,112800.0
2010-10-26 10:00:00,50.7,51.09,50.69,51.01,101200.0,42.0882,42.4119,42.0799,42.3455,101200.0
2010-10-26 10:30:00,50.99,51.09,50.99,51.09,77800.0,42.3289,42.4119,42.3289,42.4119,77800.0
2010-10-26 11:00:00,51.09,51.33,51.09,51.24,151700.0,42.4119,42.6112,42.4119,42.5365,151700.0
2010-10-26 11:30:00,51.23,51.29,51.13,51.14,153900.0,42.5282,42.578,42.4451,42.4534,153900.0
2010-10-26 12:00:00,51.15,51.27,51.15,51.24,58800.0,42.4617,42.5614,42.4617,42.5365,58800.0
2010-10-26 12:30:00,51.24,51.28,51.21,51.26,72500.0,42.5365,42.5697,42.5116,42.5531,72500.0
2010-10-26 13:00:00,51.25,51.28,51.22,51.24,82200.0,42.5448,42.5697,42.5199,42.5365,82200.0
2010-10-26 13:30:00,51.24,51.28,51.21,51.25,116700.0,42.5365,42.5697,42.5116,42.5448,116700.0
2010-10-26 14:00:00,51.26,51.28,51.21,51.25,139100.0,42.5531,42.5697,42.5116,42.5448,139100.0
2010-10-26 14:30:00,51.24,51.25,51.12,51.15,89500.0,42.5365,42.5448,42.4368,42.4617,89500.0
2010-10-26 15:00:00,51.15,51.35,51.11,51.31,212800.0,42.4617,42.6278,42.4285,42.5946,212800.0
2010-10-26 15:30:00,51.3,51.33,51.16,51.27,524000.0,42.5863,42.6112,42.47,42.5614,524000.0
2010-10-27 09:30:00,50.84,50.9,50.28,50.61,183400.0,42.2044,42.2542,41.7395,42.0135,183400.0
2010-10-27 10:00:00,50.63,50.72,50.42,50.48,130200.0,42.0301,42.1048,41.8557,41.9056,130200.0
2010-10-27 10:30:00,50.46,50.5,50.21,50.23,189000.0,41.8889,41.9222,41.6814,41.698,189000.0
2010-10-27 11:00:00,50.23,50.29,50.15,50.2,136200.0,41.698,41.7478,41.6316,41.6731,136200.0
2010-10-27 11:30:00,50.2,50.31,50.19,50.26,97900.0,41.6731,41.7644,41.6648,41.7229,97900.0
2010-10-27 12:00:00,50.25,50.27,50.12,50.14,86500.0,41.7146,41.7312,41.6067,41.6233,86500.0
2010-10-27 12:30:00,50.14,50.22,50.05,50.18,89900.0,41.6233,41.6897,41.5486,41.6565,89900.0
2010-10-27 13:00:00,50.19,50.29,50.11,50.28,101200.0,41.6648,41.7478,41.5984,41.7395,101200.0
2010-10-27 13:30:00,50.28,50.42,50.24,50.42,66200.0,41.7395,41.8557,41.7063,41.8557,66200.0
2010-10-27 14:00:00,50.42,50.46,50.36,50.38,77000.0,41.8557,41.8889,41.8059,41.8225,77000.0
2010-10-27 14:30:00,50.37,50.64,50.36,50.61,93500.0,41.8142,42.0384,41.8059,42.0135,93500.0
2010-10-27 15:00:00,50.61,50.72,50.57,50.68,173200.0,42.0135,42.1048,41.9803,42.0716,173200.0
2010-10-27 15:30:00,50.68,50.95,50.68,50.86,350500.0,42.0716,42.2957,42.0716,42.221,350500.0
2010-10-28 09:30:00,49.15,50.58,48.7,50.46,963300.0,40.8015,41.9886,40.4279,41.8889,963300.0
2010-10-28 10:00:00,50.45,50.79,50.37,50.47,360000.0,41.8806,42.1629,41.8142,41.8973,360000.0
2010-10-28 10:30:00,50.48,50.48,50.22,50.38,134000.0,41.9056,41.9056,41.6897,41.8225,134000.0
2010-10-28 11:00:00,50.36,50.44,50.31,50.38,81700.0,41.8059,41.8723,41.7644,41.8225,81700.0
2010-10-28 11:30:00,50.38,50.55,50.32,50.35,91300.0,41.8225,41.9637,41.7727,41.7976,91300.0
2010-10-28 12:00:00,50.34,50.36,49.99,50.03,193000.0,41.7893,41.8059,41.4988,41.532,193000.0
2010-10-28 12:30:00,50.03,50.19,50.0,50.03,64300.0,41.532,41.6648,41.5071,41.532,64300.0
2010-10-28 13:00:00,50.04,50.21,50.03,50.19,167400.0,41.5403,41.6814,41.532,41.6648,167400.0
2010-10-28 13:30:00,50.19,50.23,50.09,50.19,175400.0,41.6648,41.698,41.5818,41.6648,175400.0
2010-10-28 14:00:00,50.2,50.41,50.17,50.24,324800.0,41.6731,41.8474,41.6482,41.7063,324800.0
2010-10-28 14:30:00,50.25,50.34,50.2,50.2,117700.0,41.7146,41.7893,41.6731,41.6731,117700.0
2010-10-28 15:00:00,50.21,50.29,50.15,50.25,214800.0,41.6814,41.7478,41.6316,41.7146,214800.0
2010-10-28 15:30:00,50.26,50.41,50.17,50.19,558400.0,41.7229,41.8474,41.6482,41.6648,558400.0
2010-10-29 09:30:00,50.19,50.19,49.52,49.72,325700.0,41.6648,41.6648,41.1086,41.2746,325700.0
2010-10-29 10:00:00,49.72,49.97,49.71,49.9,200200.0,41.2746,41.4822,41.2663,41.4241,200200.0
2010-10-29 10:30:00,49.9,49.91,49.55,49.61,230200.0,41.4241,41.4324,41.1335,41.1833,230200.0
2010-10-29 11:00:00,49.61,49.67,49.49,49.5,250700.0,41.1833,41.2331,41.0837,41.092,250700.0
2010-10-29 11:30:00,49.5,49.51,49.31,49.49,277800.0,41.092,41.1003,40.9343,41.0837,277800.0
2010-10-29 12:00:00,49.49,49.55,49.44,49.54,166700.0,41.0837,41.1335,41.0422,41.1252,166700.0
2010-10-29 12:30:00,49.55,49.57,49.51,49.53,211500.0,41.1335,41.1501,41.1003,41.1169,211500.0
2010-10-29 13:00:00,49.54,49.65,49.53,49.56,136800.0,41.1252,41.2165,41.1169,41.1418,136800.0
2010-10-29 13:30:00,49.56,49.56,49.47,49.51,212300.0,41.1418,41.1418,41.0671,41.1003,212300.0
2010-10-29 14:00:00,49.51,49.54,49.46,49.46,145500.0,41.1003,41.1252,41.0588,41.0588,145500.0
2010-10-29 14:30:00,49.47,49.47,49.29,49.33,209900.0,41.0671,41.0671,40.9177,40.9509,209900.0
2010-10-29 15:00:00,49.33,49.53,49.33,49.52,262900.0,40.9509,41.1169,40.9509,41.1086,262900.0
2010-10-29 15:30:00,49.52,49.59,49.49,49.51,367300.0,41.1086,41.1667,41.0837,41.1003,367300.0
2010-11-01 09:30:00,49.63,49.74,49.4,49.71,248900.0,41.1999,41.2912,41.009,41.2663,248900.0
2010-11-01 10:00:00,49.7,49.8,49.65,49.69,215000.0,41.258,41.3411,41.2165,41.2497,215000.0
2010-11-01 10:30:00,49.69,49.88,49.62,49.75,154400.0,41.2497,41.4075,41.1916,41.2995,154400.0
2010-11-01 11:00:00,49.75,49.75,49.58,49.67,140500.0,41.2995,41.2995,41.1584,41.2331,140500.0
2010-11-01 11:30:00,49.66,49.68,49.52,49.68,119100.0,41.2248,41.2414,41.1086,41.2414,119100.0
2010-11-01 12:00:00,49.67,49.7,49.6,49.63,78800.0,41.2331,41.258,41.175,41.1999,78800.0
2010-11-01 12:30:00,49.61,49.67,49.49,49.49,95500.0,41.1833,41.2331,41.0837,41.0837,95500.0
2010-11-01 13:00:00,49.5,49.58,49.48,49.57,159200.0,41.092,41.1584,41.0754,41.1501,159200.0
2010-11-01 13:30:00,49.58,49.67,49.56,49.63,78900.0,41.1584,41.2331,41.1418,41.1999,78900.0
2010-11-01 14:00:00,49.63,49.65,49.41,49.42,153100.0,41.1999,41.2165,41.0173,41.0256,153100.0
2010-11-01 14:30:00,49.42,49.45,49.22,49.27,288500.0,41.0256,41.0505,40.8596,40.9011,288500.0
2010-11-01 15:00:00,49.26,49.29,48.98,49.17,327900.0,40.8928,40.9177,40.6603,40.8181,327900.0
2010-11-01 15:30:00,49.18,49.31,49.17,49.26,517400.0,40.8264,40.9343,40.8181,40.8928,517400.0
2010-11-02 09:30:00,49.74,49.93,49.55,49.6,167100.0,41.2912,41.449,41.1335,41.175,167100.0
2010-11-02 10:00:00,49.64,49.82,49.62,49.74,126800.0,41.2082,41.3577,41.1916,41.2912,126800.0
2010-11-02 10:30:00,49.76,49.97,49.71,49.91,125700.0,41.3079,41.4822,41.2663,41.4324,125700.0
2010-11-02 11:00:00,49.91,49.96,49.85,49.9,107400.0,41.4324,41.4739,41.3826,41.4241,107400.0
2010-11-02 11:30:00,49.89,49.95,49.85,49.92,58600.0,41.4158,41.4656,41.3826,41.4407,58600.0
2010-11-02 12:00:00,49.91,49.98,49.85,49.88,72800.0,41.4324,41.4905,41.3826,41.4075,72800.0
2010-11-02 12:30:00,49.88,50.15,49.86,50.14,101100.0,41.4075,41.6316,41.3909,41.6233,101100.0
2010-11-02 13:00:00,50.14,50.15,50.04,50.06,66900.0,41.6233,41.6316,41.5403,41.5569,66900.0
2010-11-02 13:30:00,50.06,50.19,50.05,50.17,64400.0,41.5569,41.6648,41.5486,41.6482,64400.0
2010-11-02 14:00:00,50.17,50.21,50.06,50.1,99500.0,41.6482,41.6814,41.5569,41.5901,99500.0
2010-11-02 14:30:00,50.1,50.12,49.94,49.98,109400.0,41.5901,41.6067,41.4573,41.4905,109400.0
2010-11-02 15:00:00,49.97,50.02,49.95,49.96,140500.0,41.4822,41.5237,41.4656,41.4739,140500.0
2010-11-02 15:30:00,49.95,49.99,49.85,49.91,293400.0,41.4656,41.4988,41.3826,41.4324,293400.0
2010-11-03 09:30:00,50.01,51.06,50.0,51.01,312900.0,41.5154,42.387,41.5071,42.3455,312900.0
2010-11-03 10:00:00,51.0,51.29,50.89,50.97,538000.0,42.3372,42.578,42.2459,42.3123,538000.0
2010-11-03 10:30:00,50.98,51.22,50.81,51.18,408800.0,42.3206,42.5199,42.1795,42.4867,408800.0
2010-11-03 11:00:00,51.17,51.43,51.11,51.41,581800.0,42.4784,42.6942,42.4285,42.6776,581800.0
2010-11-03 11:30:00,51.41,51.48,51.23,51.38,344000.0,42.6776,42.7357,42.5282,42.6527,344000.0
2010-11-03 12:00:00,51.39,51.39,51.1,51.2,194100.0,42.661,42.661,42.4202,42.5033,194100.0
2010-11-03 12:30:00,51.19,51.27,51.07,51.07,92600.0,42.495,42.5614,42.3953,42.3953,92600.0
2010-11-03 13:00:00,51.07,51.26,51.07,51.2,64500.0,42.3953,42.5531,42.3953,42.5033,64500.0
2010-11-03 13:30:00,51.19,51.25,51.14,51.15,110000.0,42.495,42.5448,42.4534,42.4617,110000.0
2010-11-03 14:00:00,51.14,51.42,50.81,50.89,290900.0,42.4534,42.6859,42.1795,42.2459,290900.0
2010-11-03 14:30:00,50.92,51.47,50.73,51.43,487900.0,42.2708,42.7274,42.1131,42.6942,487900.0
2010-11-03 15:00:00,51.45,51.49,51.19,51.32,516100.0,42.7108,42.744,42.495,42.6029,516100.0
2010-11-03 15:30:00,51.32,51.34,51.09,51.25,544600.0,42.6029,42.6195,42.4119,42.5448,544600.0
2010-11-04 09:30:00,51.72,52.15,51.56,51.95,258800.0,42.9349,43.2919,42.8021,43.1259,258800.0
2010-11-04 10:00:00,51.93,51.97,51.69,51.92,197600.0,43.1093,43.1425,42.91,43.101,197600.0
2010-11-04 10:30:00,51.93,51.96,51.8,51.93,133200.0,43.1093,43.1342,43.0013,43.1093,133200.0
2010-11-04 11:00:00,51.93,52.07,51.81,51.81,208200.0,43.1093,43.2255,43.0096,43.0096,208200.0
2010-11-04 11:30:00,51.83,51.83,51.65,51.7,107400.0,43.0262,43.0262,42.8768,42.9183,107400.0
2010-11-04 12:00:00,51.7,51.76,51.61,51.71,104400.0,42.9183,42.9681,42.8436,42.9266,104400.0
2010-11-04 12:30:00,51.72,51.81,51.59,51.65,98200.0,42.9349,43.0096,42.827,42.8768,98200.0
2010-11-04 13:00:00,51.66,51.75,51.62,51.73,56500.0,42.8851,42.9598,42.8519,42.9432,56500.0
2010-11-04 13:30:00,51.73,51.74,51.5,51.54,171400.0,42.9432,42.9515,42.7523,42.7855,171400.0
2010-11-04 14:00:00,51.53,51.64,51.52,51.58,124500.0,42.7772,42.8685,42.7689,42.8187,124500.0
2010-11-04 14:30:00,51.59,51.65,51.52,51.59,96900.0,42.827,42.8768,42.7689,42.827,96900.0
2010-11-04 15:00:00,51.59,51.71,51.53,51.71,231000.0,42.827,42.9266,42.7772,42.9266,231000.0
2010-11-04 15:30:00,51.71,51.82,51.61,51.79,397900.0,42.9266,43.0179,42.8436,42.993,397900.0
2010-11-05 09:30:00,51.61,51.99,51.58,51.9,144300.0,42.8436,43.1591,42.8187,43.0844,144300.0
2010-11-05 10:00:00,51.86,51.97,51.7,51.97,136100.0,43.0511,43.1425,42.9183,43.1425,136100.0
2010-11-05 10:30:00,51.97,52.57,51.94,52.53,418400.0,43.1425,43.6405,43.1176,43.6073,418400.0
2010-11-05 11:00:00,52.52,52.76,52.48,52.71,253000.0,43.599,43.7983,43.5658,43.7568,253000.0
2010-11-05 11:30:00,52.7,52.71,52.38,52.42,188400.0,43.7485,43.7568,43.4828,43.516,188400.0
2010-11-05 12:00:00,52.4,52.41,52.19,52.28,66900.0,43.4994,43.5077,43.3251,43.3998,66900.0
2010-11-05 12:30:00,52.25,52.53,52.23,52.31,79300.0,43.3749,43.6073,43.3583,43.4247,79300.0
2010-11-05 13:00:00,52.31,52.41,52.3,52.34,55000.0,43.4247,43.5077,43.4164,43.4496,55000.0
2010-11-05 13:30:00,52.35,52.39,52.28,52.31,73400.0,43.4579,43.4911,43.3998,43.4247,73400.0
2010-11-05 14:00:00,52.32,52.33,52.16,52.29,86400.0,43.433,43.4413,43.3002,43.4081,86400.0
2010-11-05 14:30:00,52.27,52.4,52.25,52.4,99700.0,43.3915,43.4994,43.3749,43.4994,99700.0
2010-11-05 15:00:00,52.4,52.42,52.25,52.31,183800.0,43.4994,43.516,43.3749,43.4247,183800.0
2010-11-05 15:30:00,52.31,52.47,52.25,52.43,399400.0,43.4247,43.5575,43.3749,43.5243,399400.0
2010-11-08 09:30:00,52.05,52.1,51.8,52.01,228300.0,43.2089,43.2504,43.0013,43.1757,228300.0
2010-11-08 10:00:00,52.04,52.3,52.03,52.3,105800.0,43.2006,43.4164,43.1923,43.4164,105800.0
2010-11-08 10:30:00,52.29,52.3,52.03,52.06,166300.0,43.4081,43.4164,43.1923,43.2172,166300.0
2010-11-08 11:00:00,52.06,52.26,51.99,52.01,132600.0,43.2172,43.3832,43.1591,43.1757,132600.0
2010-11-08 11:30:00,52.01,52.09,51.9,52.06,83900.0,43.1757,43.2421,43.0844,43.2172,83900.0
2010-11-08 12:00:00,52.06,52.24,51.95,52.18,61200.0,43.2172,43.3666,43.1259,43.3168,61200.0
2010-11-08 12:30:00,52.19,52.19,51.98,52.09,73000.0,43.3251,43.3251,43.1508,43.2421,73000.0
2010-11-08 13:00:00,52.08,52.18,52.03,52.14,73300.0,43.2338,43.3168,43.1923,43.2836,73300.0
2010-11-08 13:30:00,52.14,52.16,51.92,52.08,109400.0,43.2836,43.3002,43.101,43.2338,109400.0
2010-11-08 14:00:00,52.08,52.15,51.99,52.01,74800.0,43.2338,43.2919,43.1591,43.1757,74800.0
2010-11-08 14:30:00,52.02,52.06,51.97,52.0,116500.0,43.184,43.2172,43.1425,43.1674,116500.0
2010-11-08 15:00:00,52.01,52.03,51.92,52.02,128800.0,43.1757,43.1923,43.101,43.184,128800.0
2010-11-08 15:30:00,52.03,52.09,51.97,52.08,256100.0,43.1923,43.2421,43.1425,43.2338,256100.0
2010-11-09 09:30:00,52.27,52.56,52.15,52.34,190700.0,43.3915,43.6322,43.2919,43.4496,190700.0
2010-11-09 10:00:00,52.34,52.72,52.34,52.49,160200.0,43.4496,43.7651,43.4496,43.5741,160200.0
2010-11-09 10:30:00,52.49,52.56,52.42,52.55,116300.0,43.5741,43.6322,43.516,43.6239,116300.0
2010-11-09 11:00:00,52.56,52.56,52.31,52.33,184000.0,43.6322,43.6322,43.4247,43.4413,184000.0
2010-11-09 11:30:00,52.32,52.32,52.14,52.14,143900.0,43.433,43.433,43.2836,43.2836,143900.0
2010-11-09 12:00:00,52.15,52.28,52.15,52.25,64100.0,43.2919,43.3998,43.2919,43.3749,64100.0
2010-11-09 12:30:00,52.25,52.28,52.12,52.27,71000.0,43.3749,43.3998,43.267,43.3915,71000.0
2010-11-09 13:00:00,52.26,52.32,52.1,52.12,102500.0,43.3832,43.433,43.2504,43.267,102500.0
2010-11-09 13:30:00,52.12,52.18,52.01,52.12,112800.0,43.267,43.3168,43.1757,43.267,112800.0
2010-11-09 14:00:00,52.12,52.28,52.07,52.15,116200.0,43.267,43.3998,43.2255,43.2919,116200.0
2010-11-09 14:30:00,52.15,52.32,52.15,52.28,201400.0,43.2919,43.433,43.2919,43.3998,201400.0
2010-11-09 15:00:00,52.28,52.28,52.03,52.15,148000.0,43.3998,43.3998,43.1923,43.2919,148000.0
2010-11-09 15:30:00,52.13,52.17,51.95,52.17,293900.0,43.2753,43.3085,43.1259,43.3085,293900.0
2010-11-10 09:30:00,51.82,52.04,51.53,51.55,206000.0,43.0179,43.2006,42.7772,42.7938,206000.0
2010-11-10 10:00:00,51.55,51.72,51.36,51.61,296600.0,42.7938,42.9349,42.6361,42.8436,296600.0
2010-11-10 10:30:00,51.63,51.78,51.52,51.66,127900.0,42.8602,42.9847,42.7689,42.8851,127900.0
2010-11-10 11:00:00,51.66,51.7,51.5,51.55,98900.0,42.8851,42.9183,42.7523,42.7938,98900.0
2010-11-10 11:30:00,51.55,51.77,51.52,51.76,141900.0,42.7938,42.9764,42.7689,42.9681,141900.0
2010-11-10 12:00:00,51.77,51.91,51.76,51.87,83300.0,42.9764,43.0927,42.9681,43.0594,83300.0
2010-11-10 12:30:00,51.87,51.91,51.78,51.78,50900.0,43.0594,43.0927,42.9847,42.9847,50900.0
2010-11-10 13:00:00,51.78,52.17,51.71,52.03,117500.0,42.9847,43.3085,42.9266,43.1923,117500.0
2010-11-10 13:30:00,52.01,52.11,51.85,51.9,104100.0,43.1757,43.2587,43.0428,43.0844,104100.0
2010-11-10 14:00:00,51.91,52.14,51.89,52.03,151500.0,43.0927,43.2836,43.0761,43.1923,151500.0
2010-11-10 14:30:00,52.02,52.04,51.94,52.0,102800.0,43.184,43.2006,43.1176,43.1674,102800.0
2010-11-10 15:00:00,52.0,52.05,51.94,52.0,175900.0,43.1674,43.2089,43.1176,43.1674,175900.0
2010-11-10 15:30:00,52.0,52.11,52.0,52.07,268000.0,43.1674,43.2587,43.1674,43.2255,268000.0
2010-11-11 09:30:00,51.38,52.15,51.37,52.03,160900.0,42.6527,43.2919,42.6444,43.1923,160900.0
2010-11-11 10:00:00,52.02,52.4,51.94,52.26,140800.0,43.184,43.4994,43.1176,43.3832,140800.0
2010-11-11 10:30:00,52.25,52.37,52.07,52.36,160100.0,43.3749,43.4745,43.2255,43.4662,160100.0
2010-11-11 11:00:00,52.36,52.39,52.15,52.27,101500.0,43.4662,43.4911,43.2919,43.3915,101500.0
2010-11-11 11:30:00,52.26,52.41,52.13,52.19,166400.0,43.3832,43.5077,43.2753,43.3251,166400.0
2010-11-11 12:00:00,52.2,52.22,52.06,52.1,65200.0,43.3334,43.35,43.2172,43.2504,65200.0
2010-11-11 12:30:00,52.1,52.18,52.05,52.15,144400.0,43.2504,43.3168,43.2089,43.2919,144400.0
2010-11-11 13:00:00,52.15,52.18,52.07,52.07,54800.0,43.2919,43.3168,43.2255,43.2255,54800.0
2010-11-11 13:30:00,52.07,52.24,52.07,52.19,200700.0,43.2255,43.3666,43.2255,43.3251,200700.0
2010-11-11 14:00:00,52.21,52.21,52.11,52.14,66200.0,43.3417,43.3417,43.2587,43.2836,66200.0
2010-11-11 14:30:00,52.15,52.18,52.1,52.15,107400.0,43.2919,43.3168,43.2504,43.2919,107400.0
2010-11-11 15:00:00,52.15,52.25,52.1,52.14,218300.0,43.2919,43.3749,43.2504,43.2836,218300.0
2010-11-11 15:30:00,52.14,52.2,52.06,52.17,464500.0,43.2836,43.3334,43.2172,43.3085,464500.0
2010-11-12 09:30:00,51.7,51.99,51.59,51.82,195300.0,42.9183,43.1591,42.827,43.0179,195300.0
2010-11-12 10:00:00,51.8,52.0,51.58,51.63,98000.0,43.0013,43.1674,42.8187,42.8602,98000.0
2010-11-12 10:30:00,51.62,51.66,51.5,51.57,72400.0,42.8519,42.8851,42.7523,42.8104,72400.0
2010-11-12 11:00:00,51.56,51.72,51.45,51.68,95800.0,42.8021,42.9349,42.7108,42.9017,95800.0
2010-11-12 11:30:00,51.7,51.78,51.5,51.54,112300.0,42.9183,42.9847,42.7523,42.7855,112300.0
2010-11-12 12:00:00,51.53,51.61,51.37,51.5,123200.0,42.7772,42.8436,42.6444,42.7523,123200.0
2010-11-12 12:30:00,51.48,51.66,51.46,51.53,163600.0,42.7357,42.8851,42.7191,42.7772,163600.0
2010-11-12 13:00:00,51.53,51.63,51.5,51.58,109800.0,42.7772,42.8602,42.7523,42.8187,109800.0
2010-11-12 13:30:00,51.56,51.65,51.5,51.51,59600.0,42.8021,42.8768,42.7523,42.7606,59600.0
2010-11-12 14:00:00,51.51,51.57,51.5,51.51,91600.0,42.7606,42.8104,42.7523,42.7606,91600.0
2010-11-12 14:30:00,51.51,51.59,51.5,51.51,112000.0,42.7606,42.827,42.7523,42.7606,112000.0
2010-11-12 15:00:00,51.51,51.67,51.5,51.56,104400.0,42.7606,42.8934,42.7523,42.8021,104400.0
2010-11-12 15:30:00,51.57,51.63,51.49,51.54,304800.0,42.8104,42.8602,42.744,42.7855,304800.0
2010-11-15 09:30:00,51.65,51.99,51.5,51.5,120500.0,42.8768,43.1591,42.7523,42.7523,120500.0
2010-11-15 10:00:00,51.5,51.59,51.38,51.4,232400.0,42.7523,42.827,42.6527,42.6693,232400.0
2010-11-15 10:30:00,51.39,51.52,51.24,51.37,182500.0,42.661,42.7689,42.5365,42.6444,182500.0
2010-11-15 11:00:00,51.37,51.44,51.28,51.29,100100.0,42.6444,42.7025,42.5697,42.578,100100.0
2010-11-15 11:30:00,51.3,51.66,51.3,51.49,101400.0,42.5863,42.8851,42.5863,42.744,101400.0
2010-11-15 12:00:00,51.49,51.57,51.33,51.37,116900.0,42.744,42.8104,42.6112,42.6444,116900.0
2010-11-15 12:30:00,51.37,51.52,51.37,51.45,71900.0,42.6444,42.7689,42.6444,42.7108,71900.0
2010-11-15 13:00:00,51.45,51.55,51.41,51.5,101100.0,42.7108,42.7938,42.6776,42.7523,101100.0
2010-11-15 13:30:00,51.5,51.57,51.45,51.48,78500.0,42.7523,42.8104,42.7108,42.7357,78500.0
2010-11-15 14:00:00,51.48,51.57,51.44,51.5,189000.0,42.7357,42.8104,42.7025,42.7523,189000.0
2010-11-15 14:30:00,51.5,51.61,51.48,51.59,131900.0,42.7523,42.8436,42.7357,42.827,131900.0
2010-11-15 15:00:00,51.59,51.61,51.42,51.5,219400.0,42.827,42.8436,42.6859,42.7523,219400.0
2010-11-15 15:30:00,51.51,51.56,51.38,51.43,292400.0,42.7606,42.8021,42.6527,42.6942,292400.0
2010-11-16 09:30:00,51.04,51.19,50.78,50.97,151500.0,42.3704,42.495,42.1546,42.3123,151500.0
2010-11-16 10:00:00,50.97,51.26,50.91,51.17,67300.0,42.3123,42.5531,42.2625,42.4784,67300.0
2010-11-16 10:30:00,51.21,51.21,50.81,50.93,90300.0,42.5116,42.5116,42.1795,42.2791,90300.0
2010-11-16 11:00:00,50.94,51.03,50.71,50.79,52600.0,42.2874,42.3621,42.0965,42.1629,52600.0
2010-11-16 11:30:00,50.81,50.85,50.56,50.77,74400.0,42.1795,42.2127,41.972,42.1463,74400.0
2010-11-16 12:00:00,50.79,50.84,50.63,50.7,62200.0,42.1629,42.2044,42.0301,42.0882,62200.0
2010-11-16 12:30:00,50.7,50.8,50.61,50.8,76900.0,42.0882,42.1712,42.0135,42.1712,76900.0
2010-11-16 13:00:00,50.79,50.8,50.64,50.72,42300.0,42.1629,42.1712,42.0384,42.1048,42300.0
2010-11-16 13:30:00,50.71,50.77,50.63,50.69,92700.0,42.0965,42.1463,42.0301,42.0799,92700.0
2010-11-16 14:00:00,50.7,50.71,50.57,50.64,173200.0,42.0882,42.0965,41.9803,42.0384,173200.0
2010-11-16 14:30:00,50.64,50.71,50.5,50.63,134200.0,42.0384,42.0965,41.9222,42.0301,134200.0
2010-11-16 15:00:00,50.61,50.73,50.52,50.61,171100.0,42.0135,42.1131,41.9388,42.0135,171100.0
2010-11-16 15:30:00,50.61,50.78,50.6,50.69,444000.0,42.0135,42.1546,42.0052,42.0799,444000.0
2010-11-17 09:30:00,50.6,50.91,50.48,50.68,193700.0,42.0052,42.2625,41.9056,42.0716,193700.0
2010-11-17 10:00:00,50.67,50.91,50.63,50.77,154600.0,42.0633,42.2625,42.0301,42.1463,154600.0
2010-11-17 10:30:00,50.78,50.87,50.63,50.7,146700.0,42.1546,42.2293,42.0301,42.0882,146700.0
2010-11-17 11:00:00,50.7,50.77,50.61,50.69,54000.0,42.0882,42.1463,42.0135,42.0799,54000.0
2010-11-17 11:30:00,50.69,50.75,50.5,50.72,72700.0,42.0799,42.1297,41.9222,42.1048,72700.0
2010-11-17 12:00:00,50.72,50.74,50.56,50.62,66600.0,42.1048,42.1214,41.972,42.0218,66600.0
2010-11-17 12:30:00,50.62,50.67,50.59,50.59,52700.0,42.0218,42.0633,41.9969,41.9969,52700.0
2010-11-17 13:00:00,50.6,50.65,50.54,50.58,90600.0,42.0052,42.0467,41.9554,41.9886,90600.0
2010-11-17 13:30:00,50.58,50.64,50.49,50.59,134400.0,41.9886,42.0384,41.9139,41.9969,134400.0
2010-11-17 14:00:00,50.6,50.67,50.49,50.5,144200.0,42.0052,42.0633,41.9139,41.9222,144200.0
2010-11-17 14:30:00,50.51,50.66,50.5,50.63,110600.0,41.9305,42.055,41.9222,42.0301,110600.0
2010-11-17 15:00:00,50.63,50.67,50.51,50.53,163000.0,42.0301,42.0633,41.9305,41.9471,163000.0
2010-11-17 15:30:00,50.54,50.7,50.53,50.6,279300.0,41.9554,42.0882,41.9471,42.0052,279300.0
2010-11-18 09:30:00,51.05,51.12,50.75,50.98,103200.0,42.3787,42.4368,42.1297,42.3206,103200.0
2010-11-18 10:00:00,50.98,51.54,50.98,51.47,136700.0,42.3206,42.7855,42.3206,42.7274,136700.0
2010-11-18 10:30:00,51.47,51.6,51.46,51.5,74700.0,42.7274,42.8353,42.7191,42.7523,74700.0
2010-11-18 11:00:00,51.5,51.61,51.42,51.59,96600.0,42.7523,42.8436,42.6859,42.827,96600.0
2010-11-18 11:30:00,51.59,51.62,51.46,51.52,45400.0,42.827,42.8519,42.7191,42.7689,45400.0
2010-11-18 12:00:00,51.51,51.67,51.51,51.6,41900.0,42.7606,42.8934,42.7606,42.8353,41900.0
2010-11-18 12:30:00,51.59,51.63,51.56,51.59,39400.0,42.827,42.8602,42.8021,42.827,39400.0
2010-11-18 13:00:00,51.59,51.59,51.53,51.54,36100.0,42.827,42.827,42.7772,42.7855,36100.0
2010-11-18 13:30:00,51.53,51.58,51.49,51.49,43200.0,42.7772,42.8187,42.744,42.744,43200.0
2010-11-18 14:00:00,51.49,51.54,51.42,51.42,72800.0,42.744,42.7855,42.6859,42.6859,72800.0
2010-11-18 14:30:00,51.42,51.56,51.4,51.5,93700.0,42.6859,42.8021,42.6693,42.7523,93700.0
2010-11-18 15:00:00,51.51,51.54,51.39,51.43,107400.0,42.7606,42.7855,42.661,42.6942,107400.0
2010-11-18 15:30:00,51.42,51.45,51.27,51.38,267000.0,42.6859,42.7108,42.5614,42.6527,267000.0
2010-11-19 09:30:00,51.41,51.49,51.3,51.41,311900.0,42.6776,42.744,42.5863,42.6776,311900.0
2010-11-19 10:00:00,51.38,51.46,51.28,51.46,65200.0,42.6527,42.7191,42.5697,42.7191,65200.0
2010-11-19 10:30:00,51.46,51.66,51.41,51.57,96000.0,42.7191,42.8851,42.6776,42.8104,96000.0
2010-11-19 11:00:00,51.58,51.66,51.54,51.61,46300.0,42.8187,42.8851,42.7855,42.8436,46300.0
2010-11-19 11:30:00,51.61,51.68,51.55,51.56,39200.0,42.8436,42.9017,42.7938,42.8021,39200.0
2010-11-19 12:00:00,51.56,51.61,51.53,51.58,44100.0,42.8021,42.8436,42.7772,42.8187,44100.0
2010-11-19 12:30:00,51.59,51.68,51.58,51.65,48700.0,42.827,42.9017,42.8187,42.8768,48700.0
2010-11-19 13:00:00,51.65,51.68,51.59,51.6,48700.0,42.8768,42.9017,42.827,42.8353,48700.0
2010-11-19 13:30:00,51.6,51.65,51.59,51.62,50000.0,42.8353,42.8768,42.827,42.8519,50000.0
2010-11-19 14:00:00,51.63,51.72,51.63,51.65,48800.0,42.8602,42.9349,42.8602,42.8768,48800.0
2010-11-19 14:30:00,51.66,51.68,51.6,51.6,65500.0,42.8851,42.9017,42.8353,42.8353,65500.0
2010-11-19 15:00:00,51.61,51.67,51.55,51.57,187100.0,42.8436,42.8934,42.7938,42.8104,187100.0
2010-11-19 15:30:00,51.58,51.66,51.51,51.65,240900.0,42.8187,42.8851,42.7606,42.8768,240900.0
2010-11-22 09:30:00,51.34,51.58,51.29,51.52,114300.0,42.6195,42.8187,42.578,42.7689,114300.0
2010-11-22 10:00:00,51.53,51.58,51.46,51.49,88500.0,42.7772,42.8187,42.7191,42.744,88500.0
2010-11-22 10:30:00,51.49,51.49,51.11,51.12,131600.0,42.744,42.744,42.4285,42.4368,131600.0
2010-11-22 11:00:00,51.14,51.36,51.05,51.22,63800.0,42.4534,42.6361,42.3787,42.5199,63800.0
2010-11-22 11:30:00,51.21,51.26,51.07,51.08,65900.0,42.5116,42.5531,42.3953,42.4036,65900.0
2010-11-22 12:00:00,51.08,51.13,50.89,50.89,85600.0,42.4036,42.4451,42.2459,42.2459,85600.0
2010-11-22 12:30:00,50.88,50.91,50.7,50.87,83200.0,42.2376,42.2625,42.0882,42.2293,83200.0
2010-11-22 13:00:00,50.88,50.92,50.83,50.9,28500.0,42.2376,42.2708,42.1961,42.2542,28500.0
2010-11-22 13:30:00,50.9,51.08,50.9,51.04,45800.0,42.2542,42.4036,42.2542,42.3704,45800.0
2010-11-22 14:00:00,51.04,51.24,51.02,51.14,53100.0,42.3704,42.5365,42.3538,42.4534,53100.0
2010-11-22 14:30:00,51.13,51.43,51.1,51.4,91000.0,42.4451,42.6942,42.4202,42.6693,91000.0
2010-11-22 15:00:00,51.41,51.44,51.23,51.28,76100.0,42.6776,42.7025,42.5282,42.5697,76100.0
2010-11-22 15:30:00,51.28,51.47,51.23,51.41,173700.0,42.5697,42.7274,42.5282,42.6776,173700.0
2010-11-23 09:30:00,50.88,50.93,50.61,50.69,116800.0,42.2376,42.2791,42.0135,42.0799,116800.0
2010-11-23 10:00:00,50.69,50.95,50.57,50.82,116500.0,42.0799,42.2957,41.9803,42.1878,116500.0
2010-11-23 10:30:00,50.81,51.0,50.78,50.98,106200.0,42.1795,42.3372,42.1546,42.3206,106200.0
2010-11-23 11:00:00,50.97,50.97,50.8,50.8,122400.0,42.3123,42.3123,42.1712,42.1712,122400.0
2010-11-23 11:30:00,50.8,50.86,50.71,50.8,122900.0,42.1712,42.221,42.0965,42.1712,122900.0
2010-11-23 12:00:00,50.79,50.94,50.75,50.9,81500.0,42.1629,42.2874,42.1297,42.2542,81500.0
2010-11-23 12:30:00,50.91,51.0,50.82,50.99,82300.0,42.2625,42.3372,42.1878,42.3289,82300.0
2010-11-23 13:00:00,50.98,50.99,50.85,50.9,75500.0,42.3206,42.3289,42.2127,42.2542,75500.0
2010-11-23 13:30:00,50.9,51.0,50.79,50.84,104100.0,42.2542,42.3372,42.1629,42.2044,104100.0
2010-11-23 14:00:00,50.84,50.99,50.81,50.86,175100.0,42.2044,42.3289,42.1795,42.221,175100.0
2010-11-23 14:30:00,50.86,50.95,50.79,50.93,80500.0,42.221,42.2957,42.1629,42.2791,80500.0
2010-11-23 15:00:00,50.92,50.99,50.87,50.93,99600.0,42.2708,42.3289,42.2293,42.2791,99600.0
2010-11-23 15:30:00,50.94,50.98,50.82,50.85,241900.0,42.2874,42.3206,42.1878,42.2127,241900.0
2010-11-24 09:30:00,50.81,51.32,50.02,51.12,182200.0,42.1795,42.6029,41.5237,42.4368,182200.0
2010-11-24 10:00:00,51.12,51.15,50.96,51.04,126800.0,42.4368,42.4617,42.304,42.3704,126800.0
2010-11-24 10:30:00,51.05,51.34,51.05,51.13,55600.0,42.3787,42.6195,42.3787,42.4451,55600.0
2010-11-24 11:00:00,51.13,51.35,51.1,51.32,91300.0,42.4451,42.6278,42.4202,42.6029,91300.0
2010-11-24 11:30:00,51.32,51.38,51.23,51.32,55400.0,42.6029,42.6527,42.5282,42.6029,55400.0
2010-11-24 12:00:00,51.32,51.41,51.31,51.4,52000.0,42.6029,42.6776,42.5946,42.6693,52000.0
2010-11-24 12:30:00,51.42,51.44,51.34,51.4,46000.0,42.6859,42.7025,42.6195,42.6693,46000.0
2010-11-24 13:00:00,51.4,51.47,51.37,51.41,60400.0,42.6693,42.7274,42.6444,42.6776,60400.0
2010-11-24 13:30:00,51.42,51.46,51.36,51.45,77300.0,42.6859,42.7191,42.6361,42.7108,77300.0
2010-11-24 14:00:00,51.43,51.43,51.3,51.3,47600.0,42.6942,42.6942,42.5863,42.5863,47600.0
2010-11-24 14:30:00,51.31,51.36,51.24,51.27,56900.0,42.5946,42.6361,42.5365,42.5614,56900.0
2010-11-24 15:00:00,51.27,51.34,51.23,51.28,91700.0,42.5614,42.6195,42.5282,42.5697,91700.0
2010-11-24 15:30:00,51.28,51.31,51.19,51.31,218200.0,42.5697,42.5946,42.495,42.5946,218200.0
2010-11-26 09:30:00,51.0,51.49,50.82,51.33,102700.0,42.3372,42.744,42.1878,42.6112,102700.0
2010-11-26 10:00:00,51.34,51.57,51.28,51.4,108100.0,42.6195,42.8104,42.5697,42.6693,108100.0
2010-11-26 10:30:00,51.4,51.56,51.35,51.46,166800.0,42.6693,42.8021,42.6278,42.7191,166800.0
2010-11-26 11:00:00,51.45,51.52,51.39,51.43,76100.0,42.7108,42.7689,42.661,42.6942,76100.0
2010-11-26 11:30:00,51.43,51.49,51.38,51.47,86500.0,42.6942,42.744,42.6527,42.7274,86500.0
2010-11-26 12:00:00,51.46,51.52,51.3,51.49,116400.0,42.7191,42.7689,42.5863,42.744,116400.0
2010-11-26 12:30:00,51.49,51.56,51.42,51.43,188500.0,42.744,42.8021,42.6859,42.6942,188500.0
2010-11-29 09:30:00,50.91,51.0,50.54,50.6,175300.0,42.2625,42.3372,41.9554,42.0052,175300.0
2010-11-29 10:00:00,50.6,50.66,50.43,50.52,224400.0,42.0052,42.055,41.864,41.9388,224400.0
2010-11-29 10:30:00,50.51,50.66,50.42,50.44,194100.0,41.9305,42.055,41.8557,41.8723,194100.0
2010-11-29 11:00:00,50.45,50.55,50.38,50.47,70300.0,41.8806,41.9637,41.8225,41.8973,70300.0
2010-11-29 11:30:00,50.47,50.51,50.18,50.35,89700.0,41.8973,41.9305,41.6565,41.7976,89700.0
2010-11-29 12:00:00,50.35,50.53,50.31,50.46,117500.0,41.7976,41.9471,41.7644,41.8889,117500.0
2010-11-29 12:30:00,50.47,50.54,50.44,50.51,108400.0,41.8973,41.9554,41.8723,41.9305,108400.0
2010-11-29 13:00:00,50.52,50.6,50.4,50.5,88800.0,41.9388,42.0052,41.8391,41.9222,88800.0
2010-11-29 13:30:00,50.5,50.52,50.42,50.47,182600.0,41.9222,41.9388,41.8557,41.8973,182600.0
2010-11-29 14:00:00,50.48,50.57,50.48,50.55,115600.0,41.9056,41.9803,41.9056,41.9637,115600.0
2010-11-29 14:30:00,50.56,50.76,50.56,50.74,114900.0,41.972,42.138,41.972,42.1214,114900.0
2010-11-29 15:00:00,50.75,50.87,50.69,50.83,245000.0,42.1297,42.2293,42.0799,42.1961,245000.0
2010-11-29 15:30:00,50.83,50.9,50.76,50.79,338200.0,42.1961,42.2542,42.138,42.1629,338200.0
2010-11-30 09:30:00,50.17,50.35,50.05,50.23,134800.0,41.6482,41.7976,41.5486,41.698,134800.0
2010-11-30 10:00:00,50.24,50.41,50.11,50.35,136800.0,41.7063,41.8474,41.5984,41.7976,136800.0
2010-11-30 10:30:00,50.35,50.35,50.03,50.2,138400.0,41.7976,41.7976,41.532,41.6731,138400.0
2010-11-30 11:00:00,50.21,50.29,50.18,50.21,162100.0,41.6814,41.7478,41.6565,41.6814,162100.0
2010-11-30 11:30:00,50.21,50.26,50.12,50.17,81700.0,41.6814,41.7229,41.6067,41.6482,81700.0
2010-11-30 12:00:00,50.18,50.28,50.18,50.25,130000.0,41.6565,41.7395,41.6565,41.7146,130000.0
2010-11-30 12:30:00,50.24,50.31,50.12,50.27,115500.0,41.7063,41.7644,41.6067,41.7312,115500.0
2010-11-30 13:00:00,50.26,50.42,50.23,50.32,135800.0,41.7229,41.8557,41.698,41.7727,135800.0
2010-11-30 13:30:00,50.33,50.37,50.27,50.32,97900.0,41.781,41.8142,41.7312,41.7727,97900.0
2010-11-30 14:00:00,50.32,50.42,50.12,50.17,151200.0,41.7727,41.8557,41.6067,41.6482,151200.0
2010-11-30 14:30:00,50.17,50.25,50.12,50.24,120900.0,41.6482,41.7146,41.6067,41.7063,120900.0
2010-11-30 15:00:00,50.24,50.34,50.17,50.22,226600.0,41.7063,41.7893,41.6482,41.6897,226600.0
2010-11-30 15:30:00,50.22,50.27,50.07,50.1,348300.0,41.6897,41.7312,41.5652,41.5901,348300.0
2010-12-01 09:30:00,50.78,51.26,50.46,51.03,423200.0,42.1546,42.5531,41.8889,42.3621,423200.0
2010-12-01 10:00:00,51.03,51.26,50.78,50.78,317100.0,42.3621,42.5531,42.1546,42.1546,317100.0
2010-12-01 10:30:00,50.78,50.82,50.69,50.74,312600.0,42.1546,42.1878,42.0799,42.1214,312600.0
2010-12-01 11:00:00,50.73,50.86,50.67,50.74,130000.0,42.1131,42.221,42.0633,42.1214,130000.0
2010-12-01 11:30:00,50.75,51.12,50.67,51.06,200700.0,42.1297,42.4368,42.0633,42.387,200700.0
2010-12-01 12:00:00,51.07,51.07,50.95,51.0,128900.0,42.3953,42.3953,42.2957,42.3372,128900.0
2010-12-01 12:30:00,51.01,51.01,50.88,50.88,83800.0,42.3455,42.3455,42.2376,42.2376,83800.0
2010-12-01 13:00:00,50.89,50.95,50.82,50.89,107400.0,42.2459,42.2957,42.1878,42.2459,107400.0
2010-12-01 13:30:00,50.89,50.93,50.81,50.85,96200.0,42.2459,42.2791,42.1795,42.2127,96200.0
2010-12-01 14:00:00,50.85,50.95,50.85,50.89,111200.0,42.2127,42.2957,42.2127,42.2459,111200.0
2010-12-01 14:30:00,50.89,51.04,50.87,50.99,111300.0,42.2459,42.3704,42.2293,42.3289,111300.0
2010-12-01 15:00:00,50.99,51.02,50.93,50.98,121900.0,42.3289,42.3538,42.2791,42.3206,121900.0
2010-12-01 15:30:00,50.96,51.0,50.88,50.94,290400.0,42.304,42.3372,42.2376,42.2874,290400.0
2010-12-02 09:30:00,50.84,51.55,50.64,51.5,158100.0,42.2044,42.7938,42.0384,42.7523,158100.0
2010-12-02 10:00:00,51.52,51.6,51.31,51.31,103100.0,42.7689,42.8353,42.5946,42.5946,103100.0
2010-12-02 10:30:00,51.32,51.47,51.23,51.46,149100.0,42.6029,42.7274,42.5282,42.7191,149100.0
2010-12-02 11:00:00,51.46,51.53,51.35,51.51,52200.0,42.7191,42.7772,42.6278,42.7606,52200.0
2010-12-02 11:30:00,51.53,51.54,51.43,51.45,69000.0,42.7772,42.7855,42.6942,42.7108,69000.0
2010-12-02 12:00:00,51.44,51.54,51.43,51.5,56700.0,42.7025,42.7855,42.6942,42.7523,56700.0
2010-12-02 12:30:00,51.48,51.58,51.47,51.47,59200.0,42.7357,42.8187,42.7274,42.7274,59200.0
2010-12-02 13:00:00,51.47,51.52,51.45,51.52,26100.0,42.7274,42.7689,42.7108,42.7689,26100.0
2010-12-02 13:30:00,51.52,51.57,51.47,51.52,44100.0,42.7689,42.8104,42.7274,42.7689,44100.0
2010-12-02 14:00:00,51.52,51.62,51.48,51.59,67100.0,42.7689,42.8519,42.7357,42.827,67100.0
2010-12-02 14:30:00,51.59,51.62,51.51,51.51,47700.0,42.827,42.8519,42.7606,42.7606,47700.0
2010-12-02 15:00:00,51.52,51.59,51.48,51.59,72900.0,42.7689,42.827,42.7357,42.827,72900.0
2010-12-02 15:30:00,51.59,51.61,51.38,51.41,342000.0,42.827,42.8436,42.6527,42.6776,342000.0
2010-12-03 09:30:00,51.15,51.76,51.15,51.58,158700.0,42.4617,42.9681,42.4617,42.8187,158700.0
2010-12-03 10:00:00,51.59,51.65,51.41,51.48,81600.0,42.827,42.8768,42.6776,42.7357,81600.0
2010-12-03 10:30:00,51.47,51.65,51.47,51.63,105200.0,42.7274,42.8768,42.7274,42.8602,105200.0
2010-12-03 11:00:00,51.64,51.75,51.59,51.62,49600.0,42.8685,42.9598,42.827,42.8519,49600.0
2010-12-03 11:30:00,51.62,51.74,51.62,51.72,73000.0,42.8519,42.9515,42.8519,42.9349,73000.0
2010-12-03 12:00:00,51.72,51.76,51.66,51.72,44600.0,42.9349,42.9681,42.8851,42.9349,44600.0
2010-12-03 12:30:00,51.72,51.78,51.68,51.77,42700.0,42.9349,42.9847,42.9017,42.9764,42700.0
2010-12-03 13:00:00,51.77,51.91,51.77,51.84,84000.0,42.9764,43.0927,42.9764,43.0345,84000.0
2010-12-03 13:30:00,51.85,51.86,51.78,51.78,55300.0,43.0428,43.0511,42.9847,42.9847,55300.0
2010-12-03 14:00:00,51.79,51.81,51.61,51.8,165100.0,42.993,43.0096,42.8436,43.0013,165100.0
2010-12-03 14:30:00,51.8,51.85,51.79,51.85,71100.0,43.0013,43.0428,42.993,43.0428,71100.0
2010-12-03 15:00:00,51.86,51.88,51.77,51.87,124500.0,43.0511,43.0678,42.9764,43.0594,124500.0
2010-12-03 15:30:00,51.87,52.13,51.81,52.07,414000.0,43.0594,43.2753,43.0096,43.2255,414000.0
2010-12-06 09:30:00,51.89,51.9,51.67,51.73,62400.0,43.0761,43.0844,42.8934,42.9432,62400.0
2010-12-06 10:00:00,51.74,51.88,51.62,51.85,65900.0,42.9515,43.0678,42.8519,43.0428,65900.0
2010-12-06 10:30:00,51.85,51.85,51.7,51.79,155200.0,43.0428,43.0428,42.9183,42.993,155200.0
2010-12-06 11:00:00,51.78,51.79,51.59,51.62,87400.0,42.9847,42.993,42.827,42.8519,87400.0
2010-12-06 11:30:00,51.63,51.67,51.54,51.64,71800.0,42.8602,42.8934,42.7855,42.8685,71800.0
2010-12-06 12:00:00,51.63,51.68,51.58,51.61,62600.0,42.8602,42.9017,42.8187,42.8436,62600.0
2010-12-06 12:30:00,51.61,51.71,51.61,51.65,46300.0,42.8436,42.9266,42.8436,42.8768,46300.0
2010-12-06 13:00:00,51.65,51.68,51.5,51.54,69500.0,42.8768,42.9017,42.7523,42.7855,69500.0
2010-12-06 13:30:00,51.54,51.61,51.53,51.61,78400.0,42.7855,42.8436,42.7772,42.8436,78400.0
2010-12-06 14:00:00,51.6,51.62,51.51,51.51,68400.0,42.8353,42.8519,42.7606,42.7606,68400.0
2010-12-06 14:30:00,51.52,51.6,51.51,51.56,81700.0,42.7689,42.8353,42.7606,42.8021,81700.0
2010-12-06 15:00:00,51.56,51.69,51.56,51.57,110700.0,42.8021,42.91,42.8021,42.8104,110700.0
2010-12-06 15:30:00,51.57,51.68,51.54,51.55,212800.0,42.8104,42.9017,42.7855,42.7938,212800.0
2010-12-07 09:30:00,51.96,52.14,51.81,51.93,94100.0,43.1342,43.2836,43.0096,43.1093,94100.0
2010-12-07 10:00:00,51.92,52.13,51.81,51.98,131900.0,43.101,43.2753,43.0096,43.1508,131900.0
2010-12-07 10:30:00,51.97,51.97,51.78,51.78,148000.0,43.1425,43.1425,42.9847,42.9847,148000.0
2010-12-07 11:00:00,51.78,51.82,51.61,51.63,116500.0,42.9847,43.0179,42.8436,42.8602,116500.0
2010-12-07 11:30:00,51.63,51.63,51.47,51.56,268100.0,42.8602,42.8602,42.7274,42.8021,268100.0
2010-12-07 12:00:00,51.56,51.65,51.48,51.6,143600.0,42.8021,42.8768,42.7357,42.8353,143600.0
2010-12-07 12:30:00,51.6,51.62,51.53,51.58,109100.0,42.8353,42.8519,42.7772,42.8187,109100.0
2010-12-07 13:00:00,51.6,51.61,51.46,51.6,208000.0,42.8353,42.8436,42.7191,42.8353,208000.0
2010-12-07 13:30:00,51.6,51.61,51.48,51.54,212900.0,42.8353,42.8436,42.7357,42.7855,212900.0
2010-12-07 14:00:00,51.54,51.56,51.45,51.46,108000.0,42.7855,42.8021,42.7108,42.7191,108000.0
2010-12-07 14:30:00,51.47,51.51,51.37,51.38,172000.0,42.7274,42.7606,42.6444,42.6527,172000.0
2010-12-07 15:00:00,51.38,51.46,51.36,51.43,313300.0,42.6527,42.7191,42.6361,42.6942,313300.0
2010-12-07 15:30:00,51.44,51.49,51.25,51.27,571000.0,42.7025,42.744,42.5448,42.5614,571000.0
2010-12-08 09:30:00,51.34,51.51,51.27,51.41,181700.0,42.6195,42.7606,42.5614,42.6776,181700.0
2010-12-08 10:00:00,51.42,51.49,51.3,51.46,136000.0,42.6859,42.744,42.5863,42.7191,136000.0
2010-12-08 10:30:00,51.46,51.52,51.31,51.5,155500.0,42.7191,42.7689,42.5946,42.7523,155500.0
2010-12-08 11:00:00,51.5,51.76,51.5,51.75,91300.0,42.7523,42.9681,42.7523,42.9598,91300.0
2010-12-08 11:30:00,51.75,51.88,51.73,51.85,107000.0,42.9598,43.0678,42.9432,43.0428,107000.0
2010-12-08 12:00:00,51.85,51.99,51.8,51.97,138800.0,43.0428,43.1591,43.0013,43.1425,138800.0
2010-12-08 12:30:00,51.97,52.01,51.8,51.81,123000.0,43.1425,43.1757,43.0013,43.0096,123000.0
2010-12-08 13:00:00,51.81,51.92,51.81,51.89,83800.0,43.0096,43.101,43.0096,43.0761,83800.0
2010-12-08 13:30:00,51.88,51.95,51.86,51.91,69100.0,43.0678,43.1259,43.0511,43.0927,69100.0
2010-12-08 14:00:00,51.9,51.91,51.82,51.85,82400.0,43.0844,43.0927,43.0179,43.0428,82400.0
2010-12-08 14:30:00,51.85,52.02,51.84,52.01,140600.0,43.0428,43.184,43.0345,43.1757,140600.0
2010-12-08 15:00:00,52.01,52.04,51.95,51.98,126500.0,43.1757,43.2006,43.1259,43.1508,126500.0
2010-12-08 15:30:00,51.98,52.09,51.92,52.02,360500.0,43.1508,43.2421,43.101,43.184,360500.0
2010-12-09 09:30:00,52.41,53.12,52.22,53.11,298000.0,43.5077,44.0971,43.35,44.0888,298000.0
2010-12-09 10:00:00,53.12,53.12,52.55,52.57,230200.0,44.0971,44.0971,43.6239,43.6405,230200.0
2010-12-09 10:30:00,52.58,52.82,52.58,52.76,251500.0,43.6489,43.8481,43.6489,43.7983,251500.0
2010-12-09 11:00:00,52.77,53.03,52.75,52.9,194500.0,43.8066,44.0224,43.79,43.9145,194500.0
2010-12-09 11:30:00,52.9,52.93,52.73,52.88,100500.0,43.9145,43.9394,43.7734,43.8979,100500.0
2010-12-09 12:00:00,52.87,52.93,52.83,52.88,86900.0,43.8896,43.9394,43.8564,43.8979,86900.0
2010-12-09 12:30:00,52.87,52.95,52.8,52.92,80400.0,43.8896,43.956,43.8315,43.9311,80400.0
2010-12-09 13:00:00,52.92,52.95,52.76,52.85,98700.0,43.9311,43.956,43.7983,43.873,98700.0
2010-12-09 13:30:00,52.85,52.96,52.76,52.95,189600.0,43.873,43.9643,43.7983,43.956,189600.0
2010-12-09 14:00:00,52.94,52.97,52.89,52.93,175500.0,43.9477,43.9726,43.9062,43.9394,175500.0
2010-12-09 14:30:00,52.92,53.02,52.87,53.01,206700.0,43.9311,44.0141,43.8896,44.0058,206700.0
2010-12-09 15:00:00,53.0,53.02,52.96,52.99,250500.0,43.9975,44.0141,43.9643,43.9892,250500.0
2010-12-09 15:30:00,52.99,53.1,52.95,53.0,380700.0,43.9892,44.0805,43.956,43.9975,380700.0
2010-12-10 09:30:00,53.09,53.34,53.0,53.08,216200.0,44.0722,44.2798,43.9975,44.0639,216200.0
2010-12-10 10:00:00,53.08,53.14,52.95,53.03,176100.0,44.0639,44.1137,43.956,44.0224,176100.0
2010-12-10 10:30:00,53.03,53.06,52.95,52.97,140700.0,44.0224,44.0473,43.956,43.9726,140700.0
2010-12-10 11:00:00,52.96,53.0,52.84,52.96,147200.0,43.9643,43.9975,43.8647,43.9643,147200.0
2010-12-10 11:30:00,52.95,53.01,52.91,52.95,184400.0,43.956,44.0058,43.9228,43.956,184400.0
2010-12-10 12:00:00,52.96,52.98,52.89,52.96,142000.0,43.9643,43.9809,43.9062,43.9643,142000.0
2010-12-10 12:30:00,52.96,53.01,52.91,52.96,158400.0,43.9643,44.0058,43.9228,43.9643,158400.0
2010-12-10 13:00:00,52.94,53.07,52.94,53.02,131400.0,43.9477,44.0556,43.9477,44.0141,131400.0
2010-12-10 13:30:00,53.03,53.11,52.97,53.11,127700.0,44.0224,44.0888,43.9726,44.0888,127700.0
2010-12-10 14:00:00,53.12,53.12,53.0,53.04,105700.0,44.0971,44.0971,43.9975,44.0307,105700.0
2010-12-10 14:30:00,53.05,53.1,53.04,53.04,110600.0,44.039,44.0805,44.0307,44.0307,110600.0
2010-12-10 15:00:00,53.05,53.07,52.99,53.03,220000.0,44.039,44.0556,43.9892,44.0224,220000.0
2010-12-10 15:30:00,53.03,53.06,52.98,53.01,522600.0,44.0224,44.0473,43.9809,44.0058,522600.0
2010-12-13 09:30:00,53.22,53.3,52.85,53.22,226200.0,44.1801,44.2466,43.873,44.1801,226200.0
2010-12-13 10:00:00,53.22,53.24,53.08,53.13,158500.0,44.1801,44.1967,44.0639,44.1054,158500.0
2010-12-13 10:30:00,53.11,53.35,53.11,53.27,127700.0,44.0888,44.2881,44.0888,44.2216,127700.0
2010-12-13 11:00:00,53.27,53.27,53.1,53.13,106700.0,44.2216,44.2216,44.0805,44.1054,106700.0
2010-12-13 11:30:00,53.13,53.24,53.09,53.24,95700.0,44.1054,44.1967,44.0722,44.1967,95700.0
2010-12-13 12:00:00,53.24,53.27,53.11,53.14,113500.0,44.1967,44.2216,44.0888,44.1137,113500.0
2010-12-13 12:30:00,53.14,53.21,53.13,53.19,51600.0,44.1137,44.1718,44.1054,44.1552,51600.0
2010-12-13 13:00:00,53.18,53.19,53.1,53.14,55500.0,44.1469,44.1552,44.0805,44.1137,55500.0
2010-12-13 13:30:00,53.14,53.14,53.05,53.13,49000.0,44.1137,44.1137,44.039,44.1054,49000.0
2010-12-13 14:00:00,53.13,53.2,53.1,53.18,56300.0,44.1054,44.1635,44.0805,44.1469,56300.0
2010-12-13 14:30:00,53.17,53.21,53.13,53.14,51200.0,44.1386,44.1718,44.1054,44.1137,51200.0
2010-12-13 15:00:00,53.14,53.24,53.13,53.2,71500.0,44.1137,44.1967,44.1054,44.1635,71500.0
2010-12-13 15:30:00,53.19,53.26,53.09,53.11,212000.0,44.1552,44.2133,44.0722,44.0888,212000.0
2010-12-14 09:30:00,53.21,53.84,53.21,53.79,126200.0,44.1718,44.6948,44.1718,44.6533,126200.0
2010-12-14 10:00:00,53.8,54.16,53.79,53.99,155500.0,44.6616,44.9605,44.6533,44.8194,155500.0
2010-12-14 10:30:00,53.99,54.06,53.84,53.84,46300.0,44.8194,44.8775,44.6948,44.6948,46300.0
2010-12-14 11:00:00,53.86,54.02,53.85,54.0,55700.0,44.7114,44.8443,44.7031,44.8277,55700.0
2010-12-14 11:30:00,54.01,54.03,53.9,53.92,41200.0,44.836,44.8526,44.7446,44.7612,41200.0
2010-12-14 12:00:00,53.92,54.08,53.91,54.08,56700.0,44.7612,44.8941,44.7529,44.8941,56700.0
2010-12-14 12:30:00,54.08,54.22,53.98,54.18,92000.0,44.8941,45.0103,44.811,44.9771,92000.0
2010-12-14 13:00:00,54.18,54.21,54.15,54.19,49200.0,44.9771,45.002,44.9522,44.9854,49200.0
2010-12-14 13:30:00,54.18,54.32,54.12,54.31,131000.0,44.9771,45.0933,44.9273,45.085,131000.0
2010-12-14 14:00:00,54.3,54.36,54.13,54.14,150600.0,45.0767,45.1265,44.9356,44.9439,150600.0
2010-12-14 14:30:00,54.14,54.21,54.05,54.11,92000.0,44.9439,45.002,44.8692,44.919,92000.0
2010-12-14 15:00:00,54.12,54.12,53.92,53.95,69400.0,44.9273,44.9273,44.7612,44.7861,69400.0
2010-12-14 15:30:00,53.95,54.08,53.84,54.05,302100.0,44.7861,44.8941,44.6948,44.8692,302100.0
2010-12-15 09:30:00,53.59,53.96,53.5,53.96,262100.0,44.4873,44.7944,44.4126,44.7944,262100.0
2010-12-15 10:00:00,53.93,53.96,53.75,53.8,145600.0,44.7695,44.7944,44.6201,44.6616,145600.0
2010-12-15 10:30:00,53.8,53.95,53.79,53.94,191700.0,44.6616,44.7861,44.6533,44.7778,191700.0
2010-12-15 11:00:00,53.94,54.01,53.81,53.96,253400.0,44.7778,44.836,44.6699,44.7944,253400.0
2010-12-15 11:30:00,53.96,53.96,53.81,53.84,99400.0,44.7944,44.7944,44.6699,44.6948,99400.0
2010-12-15 12:00:00,53.84,53.93,53.84,53.9,96300.0,44.6948,44.7695,44.6948,44.7446,96300.0
2010-12-15 12:30:00,53.91,53.93,53.81,53.82,152500.0,44.7529,44.7695,44.6699,44.6782,152500.0
2010-12-15 13:00:00,53.82,53.83,53.74,53.79,154800.0,44.6782,44.6865,44.6118,44.6533,154800.0
2010-12-15 13:30:00,53.79,53.79,53.71,53.75,121700.0,44.6533,44.6533,44.5869,44.6201,121700.0
2010-12-15 14:00:00,53.75,53.76,53.65,53.65,175300.0,44.6201,44.6284,44.5371,44.5371,175300.0
2010-12-15 14:30:00,53.64,53.66,53.49,53.56,175300.0,44.5288,44.5454,44.4043,44.4624,175300.0
2010-12-15 15:00:00,53.56,53.7,53.51,53.64,200400.0,44.4624,44.5786,44.4209,44.5288,200400.0
2010-12-15 15:30:00,53.63,53.68,53.5,53.6,479400.0,44.5205,44.562,44.4126,44.4956,479400.0
2010-12-16 09:30:00,53.55,53.67,53.13,53.23,177500.0,44.4541,44.5537,44.1054,44.1884,177500.0
2010-12-16 10:00:00,53.24,53.43,53.2,53.35,148800.0,44.1967,44.3545,44.1635,44.2881,148800.0
2010-12-16 10:30:00,53.35,53.49,53.34,53.48,130300.0,44.2881,44.4043,44.2798,44.396,130300.0
2010-12-16 11:00:00,53.48,53.8,53.36,53.71,151400.0,44.396,44.6616,44.2964,44.5869,151400.0
2010-12-16 11:30:00,53.72,53.8,53.71,53.74,79200.0,44.5952,44.6616,44.5869,44.6118,79200.0
2010-12-16 12:00:00,53.75,53.75,53.56,53.56,47300.0,44.6201,44.6201,44.4624,44.4624,47300.0
2010-12-16 12:30:00,53.57,53.89,53.57,53.87,207700.0,44.4707,44.7363,44.4707,44.7197,207700.0
2010-12-16 13:00:00,53.86,53.96,53.85,53.92,69000.0,44.7114,44.7944,44.7031,44.7612,69000.0
2010-12-16 13:30:00,53.92,54.04,53.87,54.02,186000.0,44.7612,44.8609,44.7197,44.8443,186000.0
2010-12-16 14:00:00,54.01,54.1,53.99,54.01,106700.0,44.836,44.9107,44.8194,44.836,106700.0
2010-12-16 14:30:00,54.0,54.13,53.96,54.08,194100.0,44.8277,44.9356,44.7944,44.8941,194100.0
2010-12-16 15:00:00,54.08,54.25,54.08,54.24,209300.0,44.8941,45.0352,44.8941,45.0269,209300.0
2010-12-16 15:30:00,54.24,54.39,54.23,54.37,406700.0,45.0269,45.1514,45.0186,45.1348,406700.0
2010-12-17 09:30:00,54.35,54.39,54.04,54.23,420500.0,45.1182,45.1514,44.8609,45.0186,420500.0
2010-12-17 10:00:00,54.22,54.34,54.16,54.26,138600.0,45.0103,45.1099,44.9605,45.0435,138600.0
2010-12-17 10:30:00,54.26,54.33,54.16,54.28,124000.0,45.0435,45.1016,44.9605,45.0601,124000.0
2010-12-17 11:00:00,54.29,54.31,54.18,54.21,98100.0,45.0684,45.085,44.9771,45.002,98100.0
2010-12-17 11:30:00,54.21,54.3,54.15,54.23,76700.0,45.002,45.0767,44.9522,45.0186,76700.0
2010-12-17 12:00:00,54.24,54.37,54.23,54.36,68900.0,45.0269,45.1348,45.0186,45.1265,68900.0
2010-12-17 12:30:00,54.37,54.4,54.31,54.38,35200.0,45.1348,45.1597,45.085,45.1431,35200.0
2010-12-17 13:00:00,54.38,54.54,54.38,54.46,107900.0,45.1431,45.2759,45.1431,45.2095,107900.0
2010-12-17 13:30:00,54.45,54.51,54.42,54.47,64600.0,45.2012,45.251,45.1763,45.2178,64600.0
2010-12-17 14:00:00,54.48,54.53,54.43,54.49,119300.0,45.2261,45.2676,45.1846,45.2344,119300.0
2010-12-17 14:30:00,54.48,54.53,54.46,54.47,70700.0,45.2261,45.2676,45.2095,45.2178,70700.0
2010-12-17 15:00:00,54.47,54.51,54.45,54.46,92200.0,45.2178,45.251,45.2012,45.2095,92200.0
2010-12-17 15:30:00,54.46,54.59,54.46,54.58,240500.0,45.2095,45.3174,45.2095,45.3091,240500.0
2010-12-20 09:30:00,54.69,55.0,54.69,54.8,232900.0,45.4004,45.6578,45.4004,45.4918,232900.0
2010-12-20 10:00:00,54.81,54.88,54.6,54.62,122300.0,45.5001,45.5582,45.3257,45.3423,122300.0
2010-12-20 10:30:00,54.61,54.63,54.51,54.61,105900.0,45.334,45.3506,45.251,45.334,105900.0
2010-12-20 11:00:00,54.61,54.62,54.47,54.51,103300.0,45.334,45.3423,45.2178,45.251,103300.0
2010-12-20 11:30:00,54.5,54.52,54.43,54.48,77800.0,45.2427,45.2593,45.1846,45.2261,77800.0
2010-12-20 12:00:00,54.49,54.6,54.47,54.56,57100.0,45.2344,45.3257,45.2178,45.2925,57100.0
2010-12-20 12:30:00,54.55,54.67,54.53,54.65,46900.0,45.2842,45.3838,45.2676,45.3672,46900.0
2010-12-20 13:00:00,54.65,54.66,54.61,54.61,31200.0,45.3672,45.3755,45.334,45.334,31200.0
2010-12-20 13:30:00,54.62,54.66,54.59,54.61,36200.0,45.3423,45.3755,45.3174,45.334,36200.0
2010-12-20 14:00:00,54.61,54.81,54.59,54.72,112300.0,45.334,45.5001,45.3174,45.4254,112300.0
2010-12-20 14:30:00,54.73,54.8,54.69,54.78,134100.0,45.4337,45.4918,45.4004,45.4752,134100.0
2010-12-20 15:00:00,54.77,54.86,54.75,54.76,100200.0,45.4669,45.5416,45.4503,45.4586,100200.0
2010-12-20 15:30:00,54.76,54.83,54.74,54.83,213700.0,45.4586,45.5167,45.442,45.5167,213700.0
2010-12-21 09:30:00,54.86,54.94,54.53,54.64,89500.0,45.5416,45.608,45.2676,45.3589,89500.0
2010-12-21 10:00:00,54.63,54.65,54.36,54.5,102200.0,45.3506,45.3672,45.1265,45.2427,102200.0
2010-12-21 10:30:00,54.5,54.52,54.35,54.45,77200.0,45.2427,45.2593,45.1182,45.2012,77200.0
2010-12-21 11:00:00,54.45,54.54,54.37,54.51,109400.0,45.2012,45.2759,45.1348,45.251,109400.0
2010-12-21 11:30:00,54.52,54.62,54.49,54.58,58800.0,45.2593,45.3423,45.2344,45.3091,58800.0
2010-12-21 12:00:00,54.58,54.58,54.46,54.5,27600.0,45.3091,45.3091,45.2095,45.2427,27600.0
2010-12-21 12:30:00,54.5,54.5,54.43,54.47,78100.0,45.2427,45.2427,45.1846,45.2178,78100.0
2010-12-21 13:00:00,54.46,54.5,54.31,54.34,98200.0,45.2095,45.2427,45.085,45.1099,98200.0
2010-12-21 13:30:00,54.33,54.33,54.16,54.17,63100.0,45.1016,45.1016,44.9605,44.9688,63100.0
2010-12-21 14:00:00,54.17,54.27,54.16,54.23,69800.0,44.9688,45.0518,44.9605,45.0186,69800.0
2010-12-21 14:30:00,54.23,54.25,54.18,54.19,48100.0,45.0186,45.0352,44.9771,44.9854,48100.0
2010-12-21 15:00:00,54.18,54.27,54.16,54.21,104700.0,44.9771,45.0518,44.9605,45.002,104700.0
2010-12-21 15:30:00,54.21,54.28,54.17,54.2,209100.0,45.002,45.0601,44.9688,44.9937,209100.0
2010-12-22 09:30:00,54.2,54.29,53.91,54.1,99800.0,44.9937,45.0684,44.7529,44.9107,99800.0
2010-12-22 10:00:00,54.1,54.1,53.92,53.94,104000.0,44.9107,44.9107,44.7612,44.7778,104000.0
2010-12-22 10:30:00,53.94,54.19,53.87,54.17,129600.0,44.7778,44.9854,44.7197,44.9688,129600.0
2010-12-22 11:00:00,54.16,54.21,54.12,54.2,56300.0,44.9605,45.002,44.9273,44.9937,56300.0
2010-12-22 11:30:00,54.2,54.37,54.2,54.21,85100.0,44.9937,45.1348,44.9937,45.002,85100.0
2010-12-22 12:00:00,54.21,54.33,54.17,54.33,48600.0,45.002,45.1016,44.9688,45.1016,48600.0
2010-12-22 12:30:00,54.33,54.35,54.24,54.29,60200.0,45.1016,45.1182,45.0269,45.0684,60200.0
2010-12-22 13:00:00,54.29,54.33,54.28,54.33,44700.0,45.0684,45.1016,45.0601,45.1016,44700.0
2010-12-22 13:30:00,54.34,54.5,54.3,54.48,130400.0,45.1099,45.2427,45.0767,45.2261,130400.0
2010-12-22 14:00:00,54.47,54.47,54.29,54.31,47100.0,45.2178,45.2178,45.0684,45.085,47100.0
2010-12-22 14:30:00,54.3,54.4,54.29,54.4,66000.0,45.0767,45.1597,45.0684,45.1597,66000.0
2010-12-22 15:00:00,54.39,54.42,54.34,54.36,59500.0,45.1514,45.1763,45.1099,45.1265,59500.0
2010-12-22 15:30:00,54.35,54.38,54.27,54.36,148200.0,45.1182,45.1431,45.0518,45.1265,148200.0
2010-12-23 09:30:00,54.25,54.25,53.8,53.91,158300.0,45.0352,45.0352,44.6616,44.7529,158300.0
2010-12-23 10:00:00,53.91,54.05,53.81,54.01,187000.0,44.7529,44.8692,44.6699,44.836,187000.0
2010-12-23 10:30:00,54.0,54.05,53.98,54.04,105400.0,44.8277,44.8692,44.811,44.8609,105400.0
2010-12-23 11:00:00,54.03,54.11,54.02,54.11,88400.0,44.8526,44.919,44.8443,44.919,88400.0
2010-12-23 11:30:00,54.1,54.13,54.09,54.11,76000.0,44.9107,44.9356,44.9024,44.919,76000.0
2010-12-23 12:00:00,54.1,54.12,54.09,54.1,58000.0,44.9107,44.9273,44.9024,44.9107,58000.0
2010-12-23 12:30:00,54.1,54.1,53.86,53.86,43200.0,44.9107,44.9107,44.7114,44.7114,43200.0
2010-12-23 13:00:00,53.86,53.9,53.8,53.84,48200.0,44.7114,44.7446,44.6616,44.6948,48200.0
2010-12-23 13:30:00,53.85,53.88,53.71,53.71,43300.0,44.7031,44.728,44.5869,44.5869,43300.0
2010-12-23 14:00:00,53.71,53.79,53.62,53.64,66900.0,44.5869,44.6533,44.5122,44.5288,66900.0
2010-12-23 14:30:00,53.65,53.7,53.64,53.67,61400.0,44.5371,44.5786,44.5288,44.5537,61400.0
2010-12-23 15:00:00,53.68,53.8,53.65,53.78,94000.0,44.562,44.6616,44.5371,44.645,94000.0
2010-12-23 15:30:00,53.79,53.82,53.65,53.72,203600.0,44.6533,44.6782,44.5371,44.5952,203600.0
2010-12-27 09:30:00,53.55,53.92,53.51,53.84,127700.0,44.4541,44.7612,44.4209,44.6948,127700.0
2010-12-27 10:00:00,53.84,53.98,53.81,53.94,109600.0,44.6948,44.811,44.6699,44.7778,109600.0
2010-12-27 10:30:00,53.95,54.04,53.8,54.03,72400.0,44.7861,44.8609,44.6616,44.8526,72400.0
2010-12-27 11:00:00,54.03,54.13,54.03,54.1,47300.0,44.8526,44.9356,44.8526,44.9107,47300.0
2010-12-27 11:30:00,54.11,54.13,54.04,54.09,30000.0,44.919,44.9356,44.8609,44.9024,30000.0
2010-12-27 12:00:00,54.09,54.21,53.95,54.19,109000.0,44.9024,45.002,44.7861,44.9854,109000.0
2010-12-27 12:30:00,54.19,54.2,54.12,54.16,43700.0,44.9854,44.9937,44.9273,44.9605,43700.0
2010-12-27 13:00:00,54.14,54.15,54.07,54.11,50100.0,44.9439,44.9522,44.8858,44.919,50100.0
2010-12-27 13:30:00,54.12,54.19,54.09,54.13,57400.0,44.9273,44.9854,44.9024,44.9356,57400.0
2010-12-27 14:00:00,54.12,54.14,54.08,54.13,36200.0,44.9273,44.9439,44.8941,44.9356,36200.0
2010-12-27 14:30:00,54.13,54.2,54.13,54.18,54000.0,44.9356,44.9937,44.9356,44.9771,54000.0
2010-12-27 15:00:00,54.17,54.17,54.07,54.07,68100.0,44.9688,44.9688,44.8858,44.8858,68100.0
2010-12-27 15:30:00,54.07,54.1,54.01,54.02,115600.0,44.8858,44.9107,44.836,44.8443,115600.0
2010-12-28 09:30:00,53.99,54.11,53.8,53.83,47400.0,44.8194,44.919,44.6616,44.6865,47400.0
2010-12-28 10:00:00,53.82,53.84,53.66,53.81,28700.0,44.6782,44.6948,44.5454,44.6699,28700.0
2010-12-28 10:30:00,53.81,53.93,53.78,53.87,91300.0,44.6699,44.7695,44.645,44.7197,91300.0
2010-12-28 11:00:00,53.88,54.02,53.85,53.89,99900.0,44.728,44.8443,44.7031,44.7363,99900.0
2010-12-28 11:30:00,53.9,53.95,53.87,53.9,20600.0,44.7446,44.7861,44.7197,44.7446,20600.0
2010-12-28 12:00:00,53.89,53.95,53.85,53.94,31200.0,44.7363,44.7861,44.7031,44.7778,31200.0
2010-12-28 12:30:00,53.95,54.06,53.95,54.03,64300.0,44.7861,44.8775,44.7861,44.8526,64300.0
2010-12-28 13:00:00,54.04,54.05,54.0,54.03,23000.0,44.8609,44.8692,44.8277,44.8526,23000.0
2010-12-28 13:30:00,54.04,54.13,54.04,54.1,31000.0,44.8609,44.9356,44.8609,44.9107,31000.0
2010-12-28 14:00:00,54.1,54.14,54.08,54.1,26800.0,44.9107,44.9439,44.8941,44.9107,26800.0
2010-12-28 14:30:00,54.1,54.18,54.07,54.15,31400.0,44.9107,44.9771,44.8858,44.9522,31400.0
2010-12-28 15:00:00,54.15,54.2,54.1,54.13,81300.0,44.9522,44.9937,44.9107,44.9356,81300.0
2010-12-28 15:30:00,54.13,54.15,54.05,54.07,107300.0,44.9356,44.9522,44.8692,44.8858,107300.0
2010-12-29 09:30:00,54.14,54.25,53.99,54.14,60100.0,45.0934,45.185,44.9685,45.0934,60100.0
2010-12-29 10:00:00,54.14,54.24,54.11,54.23,123900.0,45.0934,45.1767,45.0684,45.1684,123900.0
2010-12-29 10:30:00,54.22,54.3,54.19,54.26,91400.0,45.16,45.2267,45.1351,45.1934,91400.0
2010-12-29 11:00:00,54.26,54.3,54.2,54.27,120100.0,45.1934,45.2267,45.1434,45.2017,120100.0
2010-12-29 11:30:00,54.27,54.34,54.25,54.29,35100.0,45.2017,45.26,45.185,45.2183,35100.0
2010-12-29 12:00:00,54.29,54.31,54.23,54.25,61700.0,45.2183,45.235,45.1684,45.185,61700.0
2010-12-29 12:30:00,54.26,54.27,54.23,54.24,35800.0,45.1934,45.2017,45.1684,45.1767,35800.0
2010-12-29 13:00:00,54.23,54.36,54.23,54.35,58000.0,45.1684,45.2766,45.1684,45.2683,58000.0
2010-12-29 13:30:00,54.35,54.39,54.34,54.38,55800.0,45.2683,45.3016,45.26,45.2933,55800.0
2010-12-29 14:00:00,54.38,54.38,54.26,54.3,58000.0,45.2933,45.2933,45.1934,45.2267,58000.0
2010-12-29 14:30:00,54.3,54.3,54.24,54.27,42400.0,45.2267,45.2267,45.1767,45.2017,42400.0
2010-12-29 15:00:00,54.27,54.31,54.26,54.27,46800.0,45.2017,45.235,45.1934,45.2017,46800.0
2010-12-29 15:30:00,54.26,54.3,54.1,54.1,125000.0,45.1934,45.2267,45.0601,45.0601,125000.0
2010-12-30 09:30:00,54.0,54.01,53.91,53.96,57900.0,44.9768,44.9851,44.9018,44.9435,57900.0
2010-12-30 10:00:00,53.94,53.99,53.84,53.85,37000.0,44.9268,44.9685,44.8435,44.8519,37000.0
2010-12-30 10:30:00,53.84,53.94,53.82,53.94,77700.0,44.8435,44.9268,44.8269,44.9268,77700.0
2010-12-30 11:00:00,53.95,54.07,53.91,54.01,62200.0,44.9352,45.0351,44.9018,44.9851,62200.0
2010-12-30 11:30:00,54.01,54.03,53.96,53.98,45400.0,44.9851,45.0018,44.9435,44.9601,45400.0
2010-12-30 12:00:00,53.99,54.03,53.98,54.0,29300.0,44.9685,45.0018,44.9601,44.9768,29300.0
2010-12-30 12:30:00,54.0,54.04,53.99,54.03,20600.0,44.9768,45.0101,44.9685,45.0018,20600.0
2010-12-30 13:00:00,54.04,54.04,53.93,53.94,85800.0,45.0101,45.0101,44.9185,44.9268,85800.0
2010-12-30 13:30:00,53.94,54.0,53.94,53.99,26000.0,44.9268,44.9768,44.9268,44.9685,26000.0
2010-12-30 14:00:00,54.0,54.08,54.0,54.08,28200.0,44.9768,45.0434,44.9768,45.0434,28200.0
2010-12-30 14:30:00,54.08,54.14,54.07,54.12,39600.0,45.0434,45.0934,45.0351,45.0767,39600.0
2010-12-30 15:00:00,54.12,54.17,54.11,54.17,43600.0,45.0767,45.1184,45.0684,45.1184,43600.0
2010-12-30 15:30:00,54.17,54.18,54.05,54.1,163300.0,45.1184,45.1267,45.0184,45.0601,163300.0
2010-12-31 09:30:00,53.93,54.06,53.8,53.86,51200.0,44.9185,45.0268,44.8102,44.8602,51200.0
2010-12-31 10:00:00,53.86,53.94,53.85,53.91,104600.0,44.8602,44.9268,44.8519,44.9018,104600.0
2010-12-31 10:30:00,53.9,53.98,53.89,53.93,42800.0,44.8935,44.9601,44.8852,44.9185,42800.0
2010-12-31 11:00:00,53.93,53.99,53.88,53.88,35900.0,44.9185,44.9685,44.8769,44.8769,35900.0
2010-12-31 11:30:00,53.89,53.91,53.86,53.87,23300.0,44.8852,44.9018,44.8602,44.8685,23300.0
2010-12-31 12:00:00,53.86,53.89,53.82,53.82,40300.0,44.8602,44.8852,44.8269,44.8269,40300.0
2010-12-31 12:30:00,53.86,53.88,53.78,53.8,26100.0,44.8602,44.8769,44.7936,44.8102,26100.0
2010-12-31 13:00:00,53.8,53.91,53.8,53.91,35300.0,44.8102,44.9018,44.8102,44.9018,35300.0
2010-12-31 13:30:00,53.91,53.93,53.83,53.86,37900.0,44.9018,44.9185,44.8352,44.8602,37900.0
2010-12-31 14:00:00,53.84,53.86,53.79,53.8,20100.0,44.8435,44.8602,44.8019,44.8102,20100.0
2010-12-31 14:30:00,53.8,53.9,53.8,53.84,21700.0,44.8102,44.8935,44.8102,44.8435,21700.0
2010-12-31 15:00:00,53.83,53.87,53.83,53.86,36200.0,44.8352,44.8685,44.8352,44.8602,36200.0
2010-12-31 15:30:00,53.86,53.87,53.55,53.7,193800.0,44.8602,44.8685,44.602,44.7269,193800.0
2011-01-03 09:30:00,53.93,54.02,53.56,54.02,170200.0,44.9185,44.9935,44.6103,44.9935,170200.0
2011-01-03 10:00:00,54.03,54.72,53.98,54.7,268300.0,45.0018,45.5765,44.9601,45.5598,268300.0
2011-01-03 10:30:00,54.71,54.71,54.51,54.63,93100.0,45.5682,45.5682,45.4016,45.5015,93100.0
2011-01-03 11:00:00,54.63,54.64,54.55,54.56,72400.0,45.5015,45.5099,45.4349,45.4432,72400.0
2011-01-03 11:30:00,54.56,54.64,54.55,54.61,58700.0,45.4432,45.5099,45.4349,45.4849,58700.0
2011-01-03 12:00:00,54.6,54.71,54.59,54.7,66100.0,45.4765,45.5682,45.4682,45.5598,66100.0
2011-01-03 12:30:00,54.7,54.79,54.7,54.76,91400.0,45.5598,45.6348,45.5598,45.6098,91400.0
2011-01-03 13:00:00,54.75,54.77,54.71,54.72,66300.0,45.6015,45.6181,45.5682,45.5765,66300.0
2011-01-03 13:30:00,54.72,54.75,54.68,54.75,55400.0,45.5765,45.6015,45.5432,45.6015,55400.0
2011-01-03 14:00:00,54.74,54.77,54.7,54.75,82500.0,45.5931,45.6181,45.5598,45.6015,82500.0
2011-01-03 14:30:00,54.74,54.82,54.7,54.8,133600.0,45.5931,45.6598,45.5598,45.6431,133600.0
2011-01-03 15:00:00,54.8,54.8,54.63,54.64,107500.0,45.6431,45.6431,45.5015,45.5099,107500.0
2011-01-03 15:30:00,54.65,54.79,54.58,54.58,291500.0,45.5182,45.6348,45.4599,45.4599,291500.0
2011-01-04 09:30:00,54.47,54.7,54.15,54.3,59500.0,45.3683,45.5598,45.1017,45.2267,59500.0
2011-01-04 10:00:00,54.31,54.39,54.17,54.21,108500.0,45.235,45.3016,45.1184,45.1517,108500.0
2011-01-04 10:30:00,54.21,54.21,54.0,54.03,107100.0,45.1517,45.1517,44.9768,45.0018,107100.0
2011-01-04 11:00:00,54.04,54.07,53.97,54.07,77400.0,45.0101,45.0351,44.9518,45.0351,77400.0
2011-01-04 11:30:00,54.06,54.21,54.06,54.1,60100.0,45.0268,45.1517,45.0268,45.0601,60100.0
2011-01-04 12:00:00,54.1,54.15,54.08,54.1,119400.0,45.0601,45.1017,45.0434,45.0601,119400.0
2011-01-04 12:30:00,54.11,54.16,54.1,54.1,48400.0,45.0684,45.1101,45.0601,45.0601,48400.0
2011-01-04 13:00:00,54.11,54.13,54.07,54.1,58900.0,45.0684,45.0851,45.0351,45.0601,58900.0
2011-01-04 13:30:00,54.1,54.13,54.1,54.1,54800.0,45.0601,45.0851,45.0601,45.0601,54800.0
2011-01-04 14:00:00,54.11,54.21,54.1,54.18,88400.0,45.0684,45.1517,45.0601,45.1267,88400.0
2011-01-04 14:30:00,54.18,54.4,54.18,54.35,181100.0,45.1267,45.31,45.1267,45.2683,181100.0
2011-01-04 15:00:00,54.35,54.42,54.31,54.4,142200.0,45.2683,45.3266,45.235,45.31,142200.0
2011-01-04 15:30:00,54.4,54.41,54.27,54.33,246300.0,45.31,45.3183,45.2017,45.2517,246300.0
2011-01-05 09:30:00,54.06,54.42,53.87,54.29,177500.0,45.0268,45.3266,44.8685,45.2183,177500.0
2011-01-05 10:00:00,54.31,54.54,54.25,54.43,191800.0,45.235,45.4266,45.185,45.3349,191800.0
2011-01-05 10:30:00,54.43,54.55,54.41,54.47,135900.0,45.3349,45.4349,45.3183,45.3683,135900.0
2011-01-05 11:00:00,54.46,54.47,54.33,54.33,51600.0,45.3599,45.3683,45.2517,45.2517,51600.0
2011-01-05 11:30:00,54.35,54.43,54.34,54.43,47600.0,45.2683,45.3349,45.26,45.3349,47600.0
2011-01-05 12:00:00,54.42,54.51,54.39,54.42,33700.0,45.3266,45.4016,45.3016,45.3266,33700.0
2011-01-05 12:30:00,54.43,54.49,54.37,54.46,50400.0,45.3349,45.3849,45.285,45.3599,50400.0
2011-01-05 13:00:00,54.46,54.49,54.43,54.46,35100.0,45.3599,45.3849,45.3349,45.3599,35100.0
2011-01-05 13:30:00,54.45,54.58,54.43,54.58,68800.0,45.3516,45.4599,45.3349,45.4599,68800.0
2011-01-05 14:00:00,54.58,54.68,54.53,54.66,90600.0,45.4599,45.5432,45.4182,45.5265,90600.0
2011-01-05 14:30:00,54.66,54.69,54.53,54.59,47000.0,45.5265,45.5515,45.4182,45.4682,47000.0
2011-01-05 15:00:00,54.6,54.68,54.53,54.67,218300.0,45.4765,45.5432,45.4182,45.5348,218300.0
2011-01-05 15:30:00,54.67,54.74,54.62,54.65,198800.0,45.5348,45.5931,45.4932,45.5182,198800.0
2011-01-06 09:30:00,54.5,54.83,54.25,54.74,160600.0,45.3933,45.6681,45.185,45.5931,160600.0
2011-01-06 10:00:00,54.72,54.88,54.64,54.73,101400.0,45.5765,45.7098,45.5099,45.5848,101400.0
2011-01-06 10:30:00,54.74,54.8,54.56,54.58,91200.0,45.5931,45.6431,45.4432,45.4599,91200.0
2011-01-06 11:00:00,54.58,54.59,54.32,54.44,102400.0,45.4599,45.4682,45.2433,45.3433,102400.0
2011-01-06 11:30:00,54.44,54.45,54.25,54.27,75500.0,45.3433,45.3516,45.185,45.2017,75500.0
2011-01-06 12:00:00,54.26,54.4,53.96,54.12,285200.0,45.1934,45.31,44.9435,45.0767,285200.0
2011-01-06 12:30:00,54.13,54.29,53.75,53.88,319300.0,45.0851,45.2183,44.7686,44.8769,319300.0
2011-01-06 13:00:00,53.89,54.03,53.83,53.89,146500.0,44.8852,45.0018,44.8352,44.8852,146500.0
2011-01-06 13:30:00,53.89,54.03,53.67,53.99,277200.0,44.8852,45.0018,44.7019,44.9685,277200.0
2011-01-06 14:00:00,53.97,54.33,53.88,54.26,207700.0,44.9518,45.2517,44.8769,45.1934,207700.0
2011-01-06 14:30:00,54.25,54.33,54.19,54.33,160600.0,45.185,45.2517,45.1351,45.2517,160600.0
2011-01-06 15:00:00,54.33,54.62,54.31,54.42,301800.0,45.2517,45.4932,45.235,45.3266,301800.0
2011-01-06 15:30:00,54.43,54.7,54.39,54.66,414300.0,45.3349,45.5598,45.3016,45.5265,414300.0
2011-01-07 09:30:00,54.58,54.63,54.21,54.42,396500.0,45.4599,45.5015,45.1517,45.3266,396500.0
2011-01-07 10:00:00,54.41,54.53,54.28,54.33,97600.0,45.3183,45.4182,45.21,45.2517,97600.0
2011-01-07 10:30:00,54.32,54.44,54.2,54.24,90300.0,45.2433,45.3433,45.1434,45.1767,90300.0
2011-01-07 11:00:00,54.24,54.33,54.09,54.15,94000.0,45.1767,45.2517,45.0518,45.1017,94000.0
2011-01-07 11:30:00,54.15,54.15,53.96,54.03,145300.0,45.1017,45.1017,44.9435,45.0018,145300.0
2011-01-07 12:00:00,54.02,54.03,53.7,53.74,141500.0,44.9935,45.0018,44.7269,44.7602,141500.0
2011-01-07 12:30:00,53.74,53.75,53.5,53.64,269900.0,44.7602,44.7686,44.5603,44.677,269900.0
2011-01-07 13:00:00,53.63,53.84,53.51,53.83,257800.0,44.6686,44.8435,44.5687,44.8352,257800.0
2011-01-07 13:30:00,53.84,53.9,53.81,53.84,97400.0,44.8435,44.8935,44.8185,44.8435,97400.0
2011-01-07 14:00:00,53.84,53.85,53.67,53.69,145900.0,44.8435,44.8519,44.7019,44.7186,145900.0
2011-01-07 14:30:00,53.69,54.01,53.67,54.01,124600.0,44.7186,44.9851,44.7019,44.9851,124600.0
2011-01-07 15:00:00,54.0,54.29,54.0,54.16,254600.0,44.9768,45.2183,44.9768,45.1101,254600.0
2011-01-07 15:30:00,54.16,54.36,54.16,54.29,387500.0,45.1101,45.2766,45.1101,45.2183,387500.0
2011-01-10 09:30:00,54.11,54.67,54.06,54.25,225200.0,45.0684,45.5348,45.0268,45.185,225200.0
2011-01-10 10:00:00,54.27,54.43,54.19,54.33,120900.0,45.2017,45.3349,45.1351,45.2517,120900.0
2011-01-10 10:30:00,54.34,54.43,54.15,54.19,78000.0,45.26,45.3349,45.1017,45.1351,78000.0
2011-01-10 11:00:00,54.21,54.29,54.11,54.28,41000.0,45.1517,45.2183,45.0684,45.21,41000.0
2011-01-10 11:30:00,54.26,54.35,54.13,54.32,53900.0,45.1934,45.2683,45.0851,45.2433,53900.0
2011-01-10 12:00:00,54.32,54.39,54.17,54.32,38500.0,45.2433,45.3016,45.1184,45.2433,38500.0
2011-01-10 12:30:00,54.33,54.35,54.25,54.29,37400.0,45.2517,45.2683,45.185,45.2183,37400.0
2011-01-10 13:00:00,54.29,54.37,54.25,54.37,36500.0,45.2183,45.285,45.185,45.285,36500.0
2011-01-10 13:30:00,54.36,54.46,54.32,54.45,52400.0,45.2766,45.3599,45.2433,45.3516,52400.0
2011-01-10 14:00:00,54.45,54.5,54.4,54.49,66600.0,45.3516,45.3933,45.31,45.3849,66600.0
2011-01-10 14:30:00,54.49,54.56,54.46,54.53,52900.0,45.3849,45.4432,45.3599,45.4182,52900.0
2011-01-10 15:00:00,54.53,54.68,54.51,54.65,95900.0,45.4182,45.5432,45.4016,45.5182,95900.0
2011-01-10 15:30:00,54.65,54.77,54.63,54.69,288500.0,45.5182,45.6181,45.5015,45.5515,288500.0
2011-01-11 09:30:00,57.37,58.69,56.86,57.44,1795900.0,47.7837,48.8831,47.3589,47.842,1795900.0
2011-01-11 10:00:00,57.44,58.14,57.37,57.95,873800.0,47.842,48.425,47.7837,48.2668,873800.0
2011-01-11 10:30:00,57.96,58.48,57.9,58.0,514400.0,48.2751,48.7082,48.2251,48.3084,514400.0
2011-01-11 11:00:00,58.0,58.25,57.91,58.15,343600.0,48.3084,48.5166,48.2335,48.4334,343600.0
2011-01-11 11:30:00,58.15,58.18,57.94,57.96,260100.0,48.4334,48.4583,48.2584,48.2751,260100.0
2011-01-11 12:00:00,57.97,58.23,57.87,58.16,337900.0,48.2834,48.5,48.2001,48.4417,337900.0
2011-01-11 12:30:00,58.17,58.25,58.08,58.12,265500.0,48.45,48.5166,48.375,48.4084,265500.0
2011-01-11 13:00:00,58.12,58.12,57.94,57.99,288700.0,48.4084,48.4084,48.2584,48.3001,288700.0
2011-01-11 13:30:00,57.99,58.0,57.77,57.87,260500.0,48.3001,48.3084,48.1168,48.2001,260500.0
2011-01-11 14:00:00,57.88,58.0,57.75,57.98,202100.0,48.2085,48.3084,48.1002,48.2918,202100.0
2011-01-11 14:30:00,57.99,58.06,57.89,57.96,242500.0,48.3001,48.3584,48.2168,48.2751,242500.0
2011-01-11 15:00:00,57.96,57.99,57.89,57.98,188500.0,48.2751,48.3001,48.2168,48.2918,188500.0
2011-01-11 15:30:00,57.97,58.05,57.95,58.0,669800.0,48.2834,48.3501,48.2668,48.3084,669800.0
2011-01-12 09:30:00,58.42,58.46,57.9,57.98,250000.0,48.6582,48.6916,48.2251,48.2918,250000.0
2011-01-12 10:00:00,57.99,58.03,57.82,57.98,175600.0,48.3001,48.3334,48.1585,48.2918,175600.0
2011-01-12 10:30:00,57.98,58.17,57.96,58.15,184500.0,48.2918,48.45,48.2751,48.4334,184500.0
2011-01-12 11:00:00,58.16,58.31,58.06,58.08,193600.0,48.4417,48.5666,48.3584,48.375,193600.0
2011-01-12 11:30:00,58.07,58.1,57.9,57.9,93600.0,48.3667,48.3917,48.2251,48.2251,93600.0
2011-01-12 12:00:00,57.9,58.0,57.9,57.96,87100.0,48.2251,48.3084,48.2251,48.2751,87100.0
2011-01-12 12:30:00,57.96,58.0,57.94,57.95,73600.0,48.2751,48.3084,48.2584,48.2668,73600.0
2011-01-12 13:00:00,57.96,58.0,57.94,57.97,55900.0,48.2751,48.3084,48.2584,48.2834,55900.0
2011-01-12 13:30:00,57.98,58.0,57.9,57.99,94600.0,48.2918,48.3084,48.2251,48.3001,94600.0
2011-01-12 14:00:00,57.99,58.0,57.88,57.99,83500.0,48.3001,48.3084,48.2085,48.3001,83500.0
2011-01-12 14:30:00,57.99,58.0,57.72,57.78,198800.0,48.3001,48.3084,48.0752,48.1252,198800.0
2011-01-12 15:00:00,57.78,57.78,57.7,57.75,169700.0,48.1252,48.1252,48.0585,48.1002,169700.0
2011-01-12 15:30:00,57.75,57.84,57.66,57.82,401600.0,48.1002,48.1752,48.0252,48.1585,401600.0
2011-01-13 09:30:00,57.67,57.95,57.52,57.8,95300.0,48.0336,48.2668,47.9086,48.1418,95300.0
2011-01-13 10:00:00,57.8,57.83,57.68,57.69,85300.0,48.1418,48.1668,48.0419,48.0502,85300.0
2011-01-13 10:30:00,57.69,57.74,57.59,57.59,135700.0,48.0502,48.0919,47.9669,47.9669,135700.0
2011-01-13 11:00:00,57.59,57.74,57.52,57.59,89000.0,47.9669,48.0919,47.9086,47.9669,89000.0
2011-01-13 11:30:00,57.59,57.67,57.53,57.6,169800.0,47.9669,48.0336,47.917,47.9753,169800.0
2011-01-13 12:00:00,57.6,57.6,57.49,57.5,78100.0,47.9753,47.9753,47.8836,47.892,78100.0
2011-01-13 12:30:00,57.5,57.6,57.49,57.5,47300.0,47.892,47.9753,47.8836,47.892,47300.0
2011-01-13 13:00:00,57.5,57.59,57.48,57.5,118900.0,47.892,47.9669,47.8753,47.892,118900.0
2011-01-13 13:30:00,57.5,57.6,57.5,57.54,196200.0,47.892,47.9753,47.892,47.9253,196200.0
2011-01-13 14:00:00,57.54,57.59,57.5,57.54,72500.0,47.9253,47.9669,47.892,47.9253,72500.0
2011-01-13 14:30:00,57.54,57.57,57.46,57.49,111300.0,47.9253,47.9503,47.8586,47.8836,111300.0
2011-01-13 15:00:00,57.5,57.54,57.46,57.47,157100.0,47.892,47.9253,47.8586,47.867,157100.0
2011-01-13 15:30:00,57.46,57.65,57.4,57.64,425200.0,47.8586,48.0169,47.8087,48.0086,425200.0
2011-01-14 09:30:00,57.64,57.82,57.4,57.59,142400.0,48.0086,48.1585,47.8087,47.9669,142400.0
2011-01-14 10:00:00,57.6,57.8,57.54,57.54,58100.0,47.9753,48.1418,47.9253,47.9253,58100.0
2011-01-14 10:30:00,57.54,57.71,57.54,57.56,80000.0,47.9253,48.0669,47.9253,47.9419,80000.0
2011-01-14 11:00:00,57.55,57.68,57.53,57.58,60400.0,47.9336,48.0419,47.917,47.9586,60400.0
2011-01-14 11:30:00,57.58,57.65,57.51,57.55,57400.0,47.9586,48.0169,47.9003,47.9336,57400.0
2011-01-14 12:00:00,57.55,57.67,57.54,57.61,176800.0,47.9336,48.0336,47.9253,47.9836,176800.0
2011-01-14 12:30:00,57.61,57.69,57.59,57.67,45800.0,47.9836,48.0502,47.9669,48.0336,45800.0
2011-01-14 13:00:00,57.65,57.72,57.65,57.71,41600.0,48.0169,48.0752,48.0169,48.0669,41600.0
2011-01-14 13:30:00,57.72,57.83,57.7,57.8,99800.0,48.0752,48.1668,48.0585,48.1418,99800.0
2011-01-14 14:00:00,57.79,57.84,57.78,57.82,54000.0,48.1335,48.1752,48.1252,48.1585,54000.0
2011-01-14 14:30:00,57.81,57.88,57.79,57.84,91600.0,48.1502,48.2085,48.1335,48.1752,91600.0
2011-01-14 15:00:00,57.84,57.88,57.81,57.82,208700.0,48.1752,48.2085,48.1502,48.1585,208700.0
2011-01-14 15:30:00,57.84,57.89,57.78,57.81,268500.0,48.1752,48.2168,48.1252,48.1502,268500.0
2011-01-18 09:30:00,57.67,58.1,57.67,57.98,248200.0,48.0336,48.3917,48.0336,48.2918,248200.0
2011-01-18 10:00:00,57.97,58.0,57.88,57.95,120800.0,48.2834,48.3084,48.2085,48.2668,120800.0
2011-01-18 10:30:00,57.96,58.0,57.86,58.0,137700.0,48.2751,48.3084,48.1918,48.3084,137700.0
2011-01-18 11:00:00,58.0,58.22,57.99,58.1,107600.0,48.3084,48.4917,48.3001,48.3917,107600.0
2011-01-18 11:30:00,58.11,58.19,58.07,58.15,58100.0,48.4,48.4667,48.3667,48.4334,58100.0
2011-01-18 12:00:00,58.15,58.27,58.14,58.23,52500.0,48.4334,48.5333,48.425,48.5,52500.0
2011-01-18 12:30:00,58.23,58.47,58.23,58.47,106800.0,48.5,48.6999,48.5,48.6999,106800.0
2011-01-18 13:00:00,58.45,58.47,58.36,58.42,137400.0,48.6832,48.6999,48.6083,48.6582,137400.0
2011-01-18 13:30:00,58.41,58.44,58.32,58.36,98000.0,48.6499,48.6749,48.5749,48.6083,98000.0
2011-01-18 14:00:00,58.34,58.45,58.33,58.42,89400.0,48.5916,48.6832,48.5833,48.6582,89400.0
2011-01-18 14:30:00,58.43,58.46,58.35,58.42,77300.0,48.6666,48.6916,48.5999,48.6582,77300.0
2011-01-18 15:00:00,58.42,58.44,58.2,58.24,301500.0,48.6582,48.6749,48.475,48.5083,301500.0
2011-01-18 15:30:00,58.24,58.47,58.24,58.4,360600.0,48.5083,48.6999,48.5083,48.6416,360600.0
2011-01-19 09:30:00,58.33,58.86,57.95,58.17,122200.0,48.5833,49.0247,48.2668,48.45,122200.0
2011-01-19 10:00:00,58.18,58.48,58.16,58.26,99600.0,48.4583,48.7082,48.4417,48.525,99600.0
2011-01-19 10:30:00,58.27,58.32,57.92,57.93,189900.0,48.5333,48.5749,48.2418,48.2501,189900.0
2011-01-19 11:00:00,57.93,57.95,57.79,57.84,83400.0,48.2501,48.2668,48.1335,48.1752,83400.0
2011-01-19 11:30:00,57.84,57.85,57.63,57.72,200700.0,48.1752,48.1835,48.0002,48.0752,200700.0
2011-01-19 12:00:00,57.72,57.9,57.53,57.54,131300.0,48.0752,48.2251,47.917,47.9253,131300.0
2011-01-19 12:30:00,57.56,57.64,57.49,57.59,94100.0,47.9419,48.0086,47.8836,47.9669,94100.0
2011-01-19 13:00:00,57.61,57.63,57.48,57.59,136700.0,47.9836,48.0002,47.8753,47.9669,136700.0
2011-01-19 13:30:00,57.59,57.66,57.58,57.66,183800.0,47.9669,48.0252,47.9586,48.0252,183800.0
2011-01-19 14:00:00,57.66,57.7,57.57,57.57,101200.0,48.0252,48.0585,47.9503,47.9503,101200.0
2011-01-19 14:30:00,57.56,57.61,57.5,57.53,121500.0,47.9419,47.9836,47.892,47.917,121500.0
2011-01-19 15:00:00,57.53,57.55,57.35,57.5,300100.0,47.917,47.9336,47.767,47.892,300100.0
2011-01-19 15:30:00,57.51,57.61,57.39,57.56,357600.0,47.9003,47.9836,47.8003,47.9419,357600.0
2011-01-20 09:30:00,57.62,57.96,57.51,57.78,186700.0,47.9919,48.2751,47.9003,48.1252,186700.0
2011-01-20 10:00:00,57.76,57.95,57.53,57.7,110100.0,48.1085,48.2668,47.917,48.0585,110100.0
2011-01-20 10:30:00,57.7,57.79,57.31,57.42,175000.0,48.0585,48.1335,47.7337,47.8253,175000.0
2011-01-20 11:00:00,57.42,57.47,57.13,57.16,139100.0,47.8253,47.867,47.5838,47.6088,139100.0
2011-01-20 11:30:00,57.18,57.33,57.11,57.33,84200.0,47.6254,47.7504,47.5671,47.7504,84200.0
2011-01-20 12:00:00,57.33,57.38,57.26,57.33,109300.0,47.7504,47.792,47.6921,47.7504,109300.0
2011-01-20 12:30:00,57.34,57.35,57.25,57.28,71000.0,47.7587,47.767,47.6837,47.7087,71000.0
2011-01-20 13:00:00,57.29,57.3,57.03,57.05,161200.0,47.7171,47.7254,47.5005,47.5172,161200.0
2011-01-20 13:30:00,57.05,57.16,57.04,57.15,104300.0,47.5172,47.6088,47.5088,47.6004,104300.0
2011-01-20 14:00:00,57.15,57.18,57.09,57.15,204300.0,47.6004,47.6254,47.5505,47.6004,204300.0
2011-01-20 14:30:00,57.15,57.21,57.13,57.19,151300.0,47.6004,47.6504,47.5838,47.6338,151300.0
2011-01-20 15:00:00,57.19,57.19,57.08,57.08,168500.0,47.6338,47.6338,47.5421,47.5421,168500.0
2011-01-20 15:30:00,57.09,57.21,57.07,57.19,335700.0,47.5505,47.6504,47.5338,47.6338,335700.0
2011-01-21 09:30:00,57.89,58.43,57.69,58.4,556000.0,48.2168,48.6666,48.0502,48.6416,556000.0
2011-01-21 10:00:00,58.4,58.61,58.31,58.43,459000.0,48.6416,48.8165,48.5666,48.6666,459000.0
2011-01-21 10:30:00,58.44,58.49,58.03,58.12,265100.0,48.6749,48.7165,48.3334,48.4084,265100.0
2011-01-21 11:00:00,58.12,58.25,57.91,57.97,282100.0,48.4084,48.5166,48.2335,48.2834,282100.0
2011-01-21 11:30:00,57.97,58.18,57.96,58.12,154200.0,48.2834,48.4583,48.2751,48.4084,154200.0
2011-01-21 12:00:00,58.11,58.39,58.11,58.28,171900.0,48.4,48.6332,48.4,48.5416,171900.0
2011-01-21 12:30:00,58.27,58.3,57.99,58.1,143200.0,48.5333,48.5583,48.3001,48.3917,143200.0
2011-01-21 13:00:00,58.1,58.16,57.95,58.12,143300.0,48.3917,48.4417,48.2668,48.4084,143300.0
2011-01-21 13:30:00,58.11,58.2,58.04,58.1,129900.0,48.4,48.475,48.3417,48.3917,129900.0
2011-01-21 14:00:00,58.09,58.11,57.92,57.93,83700.0,48.3834,48.4,48.2418,48.2501,83700.0
2011-01-21 14:30:00,57.94,57.95,57.81,57.81,89500.0,48.2584,48.2668,48.1502,48.1502,89500.0
2011-01-21 15:00:00,57.82,57.82,57.71,57.75,215600.0,48.1585,48.1585,48.0669,48.1002,215600.0
2011-01-21 15:30:00,57.74,57.77,57.58,57.68,519500.0,48.0919,48.1168,47.9586,48.0419,519500.0
2011-01-24 09:30:00,57.64,58.04,57.47,57.88,137000.0,48.0086,48.3417,47.867,48.2085,137000.0
2011-01-24 10:00:00,57.88,57.94,57.82,57.85,73300.0,48.2085,48.2584,48.1585,48.1835,73300.0
2011-01-24 10:30:00,57.85,58.1,57.81,58.09,135200.0,48.1835,48.3917,48.1502,48.3834,135200.0
2011-01-24 11:00:00,58.09,58.15,57.99,58.02,109700.0,48.3834,48.4334,48.3001,48.3251,109700.0
2011-01-24 11:30:00,57.99,58.05,57.94,57.98,82300.0,48.3001,48.3501,48.2584,48.2918,82300.0
2011-01-24 12:00:00,57.97,58.04,57.95,58.03,56000.0,48.2834,48.3417,48.2668,48.3334,56000.0
2011-01-24 12:30:00,58.03,58.08,57.96,58.01,70100.0,48.3334,48.375,48.2751,48.3167,70100.0
2011-01-24 13:00:00,58.01,58.05,57.98,57.99,59400.0,48.3167,48.3501,48.2918,48.3001,59400.0
2011-01-24 13:30:00,57.99,58.02,57.89,57.93,81100.0,48.3001,48.3251,48.2168,48.2501,81100.0
2011-01-24 14:00:00,57.92,57.93,57.7,57.71,86500.0,48.2418,48.2501,48.0585,48.0669,86500.0
2011-01-24 14:30:00,57.7,57.84,57.66,57.69,112200.0,48.0585,48.1752,48.0252,48.0502,112200.0
2011-01-24 15:00:00,57.69,57.72,57.56,57.59,197200.0,48.0502,48.0752,47.9419,47.9669,197200.0
2011-01-24 15:30:00,57.6,57.67,57.58,57.59,430900.0,47.9753,48.0336,47.9586,47.9669,430900.0
2011-01-25 09:30:00,57.54,57.87,57.3,57.87,176700.0,47.9253,48.2001,47.7254,48.2001,176700.0
2011-01-25 10:00:00,57.89,58.01,57.58,58.0,148800.0,48.2168,48.3167,47.9586,48.3084,148800.0
2011-01-25 10:30:00,58.0,58.19,58.0,58.13,139800.0,48.3084,48.4667,48.3084,48.4167,139800.0
2011-01-25 11:00:00,58.08,58.08,57.6,57.61,108600.0,48.375,48.375,47.9753,47.9836,108600.0
2011-01-25 11:30:00,57.62,57.99,57.59,57.96,507600.0,47.9919,48.3001,47.9669,48.2751,507600.0
2011-01-25 12:00:00,57.98,58.21,57.9,58.13,113900.0,48.2918,48.4833,48.2251,48.4167,113900.0
2011-01-25 12:30:00,58.14,58.24,58.03,58.14,141200.0,48.425,48.5083,48.3334,48.425,141200.0
2011-01-25 13:00:00,58.14,58.28,57.97,57.98,91600.0,48.425,48.5416,48.2834,48.2918,91600.0
2011-01-25 13:30:00,57.98,58.18,57.91,58.09,128400.0,48.2918,48.4583,48.2335,48.3834,128400.0
2011-01-25 14:00:00,58.08,58.09,57.62,57.84,143100.0,48.375,48.3834,47.9919,48.1752,143100.0
2011-01-25 14:30:00,57.83,58.03,57.78,58.01,145200.0,48.1668,48.3334,48.1252,48.3167,145200.0
2011-01-25 15:00:00,58.02,58.22,57.95,58.12,158100.0,48.3251,48.4917,48.2668,48.4084,158100.0
2011-01-25 15:30:00,58.12,58.43,58.1,58.37,504500.0,48.4084,48.6666,48.3917,48.6166,504500.0
2011-01-26 09:30:00,58.21,58.31,57.17,57.39,386700.0,48.4833,48.5666,47.6171,47.8003,386700.0
2011-01-26 10:00:00,57.38,57.74,57.3,57.72,201700.0,47.792,48.0919,47.7254,48.0752,201700.0
2011-01-26 10:30:00,57.72,57.74,57.34,57.42,190900.0,48.0752,48.0919,47.7587,47.8253,190900.0
2011-01-26 11:00:00,57.41,57.53,57.15,57.5,194700.0,47.817,47.917,47.6004,47.892,194700.0
2011-01-26 11:30:00,57.5,57.52,57.2,57.22,125800.0,47.892,47.9086,47.6421,47.6588,125800.0
2011-01-26 12:00:00,57.22,57.34,57.11,57.32,95400.0,47.6588,47.7587,47.5671,47.742,95400.0
2011-01-26 12:30:00,57.3,57.52,57.24,57.51,77600.0,47.7254,47.9086,47.6754,47.9003,77600.0
2011-01-26 13:00:00,57.51,57.51,57.29,57.37,93600.0,47.9003,47.9003,47.7171,47.7837,93600.0
2011-01-26 13:30:00,57.37,57.41,57.25,57.25,64700.0,47.7837,47.817,47.6837,47.6837,64700.0
2011-01-26 14:00:00,57.25,57.41,57.2,57.38,112500.0,47.6837,47.817,47.6421,47.792,112500.0
2011-01-26 14:30:00,57.36,57.63,57.33,57.6,172200.0,47.7754,48.0002,47.7504,47.9753,172200.0
2011-01-26 15:00:00,57.6,57.71,57.42,57.49,187500.0,47.9753,48.0669,47.8253,47.8836,187500.0
2011-01-26 15:30:00,57.49,57.49,57.32,57.34,319500.0,47.8836,47.8836,47.742,47.7587,319500.0
2011-01-27 09:30:00,57.97,58.86,57.9,58.74,512100.0,48.2834,49.0247,48.2251,48.9248,512100.0
2011-01-27 10:00:00,58.75,58.89,58.22,58.22,484100.0,48.9331,49.0497,48.4917,48.4917,484100.0
2011-01-27 10:30:00,58.23,58.35,58.03,58.31,489200.0,48.5,48.5999,48.3334,48.5666,489200.0
2011-01-27 11:00:00,58.3,58.41,58.11,58.17,146900.0,48.5583,48.6499,48.4,48.45,146900.0
2011-01-27 11:30:00,58.17,58.31,58.09,58.22,154700.0,48.45,48.5666,48.3834,48.4917,154700.0
2011-01-27 12:00:00,58.23,58.23,58.07,58.13,112600.0,48.5,48.5,48.3667,48.4167,112600.0
2011-01-27 12:30:00,58.13,58.21,58.11,58.11,133900.0,48.4167,48.4833,48.4,48.4,133900.0
2011-01-27 13:00:00,58.12,58.18,58.11,58.11,110700.0,48.4084,48.4583,48.4,48.4,110700.0
2011-01-27 13:30:00,58.11,58.17,58.04,58.09,116800.0,48.4,48.45,48.3417,48.3834,116800.0
2011-01-27 14:00:00,58.09,58.12,58.0,58.0,149800.0,48.3834,48.4084,48.3084,48.3084,149800.0
2011-01-27 14:30:00,58.01,58.12,57.99,58.1,144900.0,48.3167,48.4084,48.3001,48.3917,144900.0
2011-01-27 15:00:00,58.1,58.32,58.03,58.31,220200.0,48.3917,48.5749,48.3334,48.5666,220200.0
2011-01-27 15:30:00,58.31,58.35,58.09,58.12,366000.0,48.5666,48.5999,48.3834,48.4084,366000.0
2011-01-28 09:30:00,58.28,58.31,58.0,58.08,200900.0,48.5416,48.5666,48.3084,48.375,200900.0
2011-01-28 10:00:00,58.08,58.12,57.73,57.75,139800.0,48.375,48.4084,48.0835,48.1002,139800.0
2011-01-28 10:30:00,57.74,57.84,57.64,57.72,138000.0,48.0919,48.1752,48.0086,48.0752,138000.0
2011-01-28 11:00:00,57.7,57.73,57.59,57.6,131600.0,48.0585,48.0835,47.9669,47.9753,131600.0
2011-01-28 11:30:00,57.59,57.63,57.4,57.47,122100.0,47.9669,48.0002,47.8087,47.867,122100.0
2011-01-28 12:00:00,57.46,57.47,57.25,57.28,120000.0,47.8586,47.867,47.6837,47.7087,120000.0
2011-01-28 12:30:00,57.25,57.37,57.25,57.33,76300.0,47.6837,47.7837,47.6837,47.7504,76300.0
2011-01-28 13:00:00,57.34,57.41,57.25,57.35,108200.0,47.7587,47.817,47.6837,47.767,108200.0
2011-01-28 13:30:00,57.34,57.48,57.3,57.43,123100.0,47.7587,47.8753,47.7254,47.8337,123100.0
2011-01-28 14:00:00,57.41,57.47,57.35,57.39,142100.0,47.817,47.867,47.767,47.8003,142100.0
2011-01-28 14:30:00,57.4,57.58,57.38,57.48,131900.0,47.8087,47.9586,47.792,47.8753,131900.0
2011-01-28 15:00:00,57.48,57.48,57.28,57.29,194300.0,47.8753,47.8753,47.7087,47.7171,194300.0
2011-01-28 15:30:00,57.3,57.35,57.0,57.18,444600.0,47.7254,47.767,47.4755,47.6254,444600.0
2011-01-31 09:30:00,57.42,57.54,56.82,56.85,182600.0,47.8253,47.9253,47.3256,47.3506,182600.0
2011-01-31 10:00:00,56.84,57.2,56.83,57.11,96300.0,47.3422,47.6421,47.3339,47.5671,96300.0
2011-01-31 10:30:00,57.11,57.32,57.08,57.25,64800.0,47.5671,47.742,47.5421,47.6837,64800.0
2011-01-31 11:00:00,57.24,57.33,57.21,57.23,66000.0,47.6754,47.7504,47.6504,47.6671,66000.0
2011-01-31 11:30:00,57.25,57.38,57.24,57.33,108800.0,47.6837,47.792,47.6754,47.7504,108800.0
2011-01-31 12:00:00,57.34,57.48,57.33,57.45,51700.0,47.7587,47.8753,47.7504,47.8503,51700.0
2011-01-31 12:30:00,57.45,57.5,57.38,57.49,77100.0,47.8503,47.892,47.792,47.8836,77100.0
2011-01-31 13:00:00,57.49,57.58,57.47,57.54,60100.0,47.8836,47.9586,47.867,47.9253,60100.0
2011-01-31 13:30:00,57.53,57.62,57.44,57.59,64100.0,47.917,47.9919,47.842,47.9669,64100.0
2011-01-31 14:00:00,57.59,57.6,57.41,57.47,51900.0,47.9669,47.9753,47.817,47.867,51900.0
2011-01-31 14:30:00,57.45,57.45,57.25,57.4,57900.0,47.8503,47.8503,47.6837,47.8087,57900.0
2011-01-31 15:00:00,57.39,57.48,57.35,57.38,55400.0,47.8003,47.8753,47.767,47.792,55400.0
2011-01-31 15:30:00,57.38,57.57,57.34,57.54,187300.0,47.792,47.9503,47.7587,47.9253,187300.0
2011-02-01 09:30:00,58.0,58.19,57.72,58.15,122400.0,48.3084,48.4667,48.0752,48.4334,122400.0
2011-02-01 10:00:00,58.15,58.27,58.04,58.16,77400.0,48.4334,48.5333,48.3417,48.4417,77400.0
2011-02-01 10:30:00,58.16,58.31,58.11,58.31,72700.0,48.4417,48.5666,48.4,48.5666,72700.0
2011-02-01 11:00:00,58.28,58.28,58.07,58.13,79500.0,48.5416,48.5416,48.3667,48.4167,79500.0
2011-02-01 11:30:00,58.14,58.34,58.13,58.29,48800.0,48.425,48.5916,48.4167,48.55,48800.0
2011-02-01 12:00:00,58.25,58.41,58.21,58.35,42400.0,48.5166,48.6499,48.4833,48.5999,42400.0
2011-02-01 12:30:00,58.36,58.42,58.2,58.42,52800.0,48.6083,48.6582,48.475,48.6582,52800.0
2011-02-01 13:00:00,58.42,58.43,58.32,58.37,48100.0,48.6582,48.6666,48.5749,48.6166,48100.0
2011-02-01 13:30:00,58.37,58.43,58.31,58.31,60500.0,48.6166,48.6666,48.5666,48.5666,60500.0
2011-02-01 14:00:00,58.3,58.36,58.2,58.2,77600.0,48.5583,48.6083,48.475,48.475,77600.0
2011-02-01 14:30:00,58.21,58.38,58.21,58.38,103900.0,48.4833,48.6249,48.4833,48.6249,103900.0
2011-02-01 15:00:00,58.39,58.43,58.31,58.41,125300.0,48.6332,48.6666,48.5666,48.6499,125300.0
2011-02-01 15:30:00,58.4,58.64,58.39,58.52,382800.0,48.6416,48.8415,48.6332,48.7415,382800.0
2011-02-02 09:30:00,58.32,58.47,58.04,58.46,150900.0,48.5749,48.6999,48.3417,48.6916,150900.0
2011-02-02 10:00:00,58.47,58.55,58.35,58.43,155300.0,48.6999,48.7665,48.5999,48.6666,155300.0
2011-02-02 10:30:00,58.43,58.54,58.37,58.4,131900.0,48.6666,48.7582,48.6166,48.6416,131900.0
2011-02-02 11:00:00,58.4,58.42,58.25,58.41,103600.0,48.6416,48.6582,48.5166,48.6499,103600.0
2011-02-02 11:30:00,58.42,58.49,58.32,58.47,99200.0,48.6582,48.7165,48.5749,48.6999,99200.0
2011-02-02 12:00:00,58.47,58.51,58.33,58.39,88100.0,48.6999,48.7332,48.5833,48.6332,88100.0
2011-02-02 12:30:00,58.4,58.52,58.37,58.47,102300.0,48.6416,48.7415,48.6166,48.6999,102300.0
2011-02-02 13:00:00,58.46,58.49,58.38,58.41,78100.0,48.6916,48.7165,48.6249,48.6499,78100.0
2011-02-02 13:30:00,58.41,58.44,58.3,58.39,85600.0,48.6499,48.6749,48.5583,48.6332,85600.0
2011-02-02 14:00:00,58.38,58.38,58.27,58.35,88700.0,48.6249,48.6249,48.5333,48.5999,88700.0
2011-02-02 14:30:00,58.35,58.39,58.24,58.31,72100.0,48.5999,48.6332,48.5083,48.5666,72100.0
2011-02-02 15:00:00,58.3,58.31,58.17,58.2,117500.0,48.5583,48.5666,48.45,48.475,117500.0
2011-02-02 15:30:00,58.21,58.26,58.16,58.19,256100.0,48.4833,48.525,48.4417,48.4667,256100.0
2011-02-03 09:30:00,58.2,58.2,57.78,58.14,122100.0,48.475,48.475,48.1252,48.425,122100.0
2011-02-03 10:00:00,58.14,58.25,57.81,58.09,76100.0,48.425,48.5166,48.1502,48.3834,76100.0
2011-02-03 10:30:00,58.07,58.07,57.82,57.9,77800.0,48.3667,48.3667,48.1585,48.2251,77800.0
2011-02-03 11:00:00,57.9,57.93,57.69,57.84,83100.0,48.2251,48.2501,48.0502,48.1752,83100.0
2011-02-03 11:30:00,57.85,58.03,57.85,58.02,39300.0,48.1835,48.3334,48.1835,48.3251,39300.0
2011-02-03 12:00:00,58.02,58.07,57.92,57.94,40200.0,48.3251,48.3667,48.2418,48.2584,40200.0
2011-02-03 12:30:00,57.94,57.98,57.87,57.95,144500.0,48.2584,48.2918,48.2001,48.2668,144500.0
2011-02-03 13:00:00,57.94,57.96,57.88,57.93,35400.0,48.2584,48.2751,48.2085,48.2501,35400.0
2011-02-03 13:30:00,57.92,58.1,57.9,58.08,41200.0,48.2418,48.3917,48.2251,48.375,41200.0
2011-02-03 14:00:00,58.08,58.23,57.99,58.18,86100.0,48.375,48.5,48.3001,48.4583,86100.0
2011-02-03 14:30:00,58.2,58.35,58.18,58.31,69400.0,48.475,48.5999,48.4583,48.5666,69400.0
2011-02-03 15:00:00,58.31,58.38,58.24,58.24,68600.0,48.5666,48.6249,48.5083,48.5083,68600.0
2011-02-03 15:30:00,58.25,58.42,58.25,58.38,231900.0,48.5166,48.6582,48.5166,48.6249,231900.0
2011-02-04 09:30:00,58.56,58.62,58.1,58.29,59200.0,48.7748,48.8248,48.3917,48.55,59200.0
2011-02-04 10:00:00,58.26,58.37,58.12,58.34,42600.0,48.525,48.6166,48.4084,48.5916,42600.0
2011-02-04 10:30:00,58.35,58.39,58.22,58.3,41500.0,48.5999,48.6332,48.4917,48.5583,41500.0
2011-02-04 11:00:00,58.27,58.35,58.23,58.27,54400.0,48.5333,48.5999,48.5,48.5333,54400.0
2011-02-04 11:30:00,58.27,58.37,58.25,58.31,37600.0,48.5333,48.6166,48.5166,48.5666,37600.0
2011-02-04 12:00:00,58.3,58.32,58.23,58.23,33400.0,48.5583,48.5749,48.5,48.5,33400.0
2011-02-04 12:30:00,58.24,58.31,58.24,58.28,51300.0,48.5083,48.5666,48.5083,48.5416,51300.0
2011-02-04 13:00:00,58.27,58.52,58.22,58.48,71500.0,48.5333,48.7415,48.4917,48.7082,71500.0
2011-02-04 13:30:00,58.48,58.52,58.31,58.5,46100.0,48.7082,48.7415,48.5666,48.7249,46100.0
2011-02-04 14:00:00,58.51,58.52,58.38,58.5,43700.0,48.7332,48.7415,48.6249,48.7249,43700.0
2011-02-04 14:30:00,58.49,58.57,58.4,58.52,53900.0,48.7165,48.7832,48.6416,48.7415,53900.0
2011-02-04 15:00:00,58.52,58.6,58.42,58.55,70600.0,48.7415,48.8082,48.6582,48.7665,70600.0
2011-02-04 15:30:00,58.55,58.64,58.5,58.5,285700.0,48.7665,48.8415,48.7249,48.7249,285700.0
2011-02-07 09:30:00,58.6,59.43,58.6,59.27,232700.0,48.8082,49.4995,48.8082,49.3662,232700.0
2011-02-07 10:00:00,59.3,59.77,59.24,59.72,208400.0,49.3912,49.7827,49.3412,49.741,208400.0
2011-02-07 10:30:00,59.71,60.08,59.71,59.94,236700.0,49.7327,50.0409,49.7327,49.9242,236700.0
2011-02-07 11:00:00,59.94,60.0,59.59,59.69,118900.0,49.9242,49.9742,49.6327,49.716,118900.0
2011-02-07 11:30:00,59.67,59.8,59.6,59.7,62800.0,49.6994,49.8076,49.6411,49.7244,62800.0
2011-02-07 12:00:00,59.7,59.7,59.49,59.5,46300.0,49.7244,49.7244,49.5494,49.5578,46300.0
2011-02-07 12:30:00,59.5,59.6,59.48,59.52,39100.0,49.5578,49.6411,49.5411,49.5744,39100.0
2011-02-07 13:00:00,59.52,59.66,59.5,59.6,52700.0,49.5744,49.691,49.5578,49.6411,52700.0
2011-02-07 13:30:00,59.6,59.6,59.24,59.32,304300.0,49.6411,49.6411,49.3412,49.4078,304300.0
2011-02-07 14:00:00,59.32,59.47,59.22,59.4,109400.0,49.4078,49.5328,49.3246,49.4745,109400.0
2011-02-07 14:30:00,59.4,59.54,59.26,59.35,152300.0,49.4745,49.5911,49.3579,49.4328,152300.0
2011-02-07 15:00:00,59.36,59.39,59.26,59.38,111600.0,49.4412,49.4662,49.3579,49.4578,111600.0
2011-02-07 15:30:00,59.38,59.49,59.35,59.46,305400.0,49.4578,49.5494,49.4328,49.5245,305400.0
2011-02-08 09:30:00,59.56,59.68,59.29,59.43,98000.0,49.6077,49.7077,49.3829,49.4995,98000.0
2011-02-08 10:00:00,59.43,59.55,59.26,59.43,69100.0,49.4995,49.5994,49.3579,49.4995,69100.0
2011-02-08 10:30:00,59.42,59.68,59.42,59.6,182800.0,49.4911,49.7077,49.4911,49.6411,182800.0
2011-02-08 11:00:00,59.6,59.77,59.51,59.76,73400.0,49.6411,49.7827,49.5661,49.7743,73400.0
2011-02-08 11:30:00,59.77,59.94,59.75,59.92,124400.0,49.7827,49.9242,49.766,49.9076,124400.0
2011-02-08 12:00:00,59.92,59.92,59.75,59.78,191100.0,49.9076,49.9076,49.766,49.791,191100.0
2011-02-08 12:30:00,59.8,59.81,59.74,59.77,65900.0,49.8076,49.816,49.7577,49.7827,65900.0
2011-02-08 13:00:00,59.77,59.9,59.76,59.84,94400.0,49.7827,49.8909,49.7743,49.841,94400.0
2011-02-08 13:30:00,59.84,59.88,59.77,59.77,80800.0,49.841,49.8743,49.7827,49.7827,80800.0
2011-02-08 14:00:00,59.77,59.83,59.69,59.8,80800.0,49.7827,49.8326,49.716,49.8076,80800.0
2011-02-08 14:30:00,59.8,59.82,59.72,59.79,82400.0,49.8076,49.8243,49.741,49.7993,82400.0
2011-02-08 15:00:00,59.78,59.81,59.69,59.72,107900.0,49.791,49.816,49.716,49.741,107900.0
2011-02-08 15:30:00,59.72,59.84,59.69,59.71,376300.0,49.741,49.841,49.716,49.7327,376300.0
2011-02-09 09:30:00,59.64,59.86,59.46,59.51,120300.0,49.6744,49.8576,49.5245,49.5661,120300.0
2011-02-09 10:00:00,59.51,59.55,59.33,59.38,106800.0,49.5661,49.5994,49.4162,49.4578,106800.0
2011-02-09 10:30:00,59.37,59.43,59.31,59.34,54100.0,49.4495,49.4995,49.3995,49.4245,54100.0
2011-02-09 11:00:00,59.33,59.33,59.0,59.04,71200.0,49.4162,49.4162,49.1413,49.1746,71200.0
2011-02-09 11:30:00,59.04,59.23,59.04,59.15,59300.0,49.1746,49.3329,49.1746,49.2663,59300.0
2011-02-09 12:00:00,59.15,59.36,59.15,59.32,63900.0,49.2663,49.4412,49.2663,49.4078,63900.0
2011-02-09 12:30:00,59.33,59.52,59.33,59.41,54800.0,49.4162,49.5744,49.4162,49.4828,54800.0
2011-02-09 13:00:00,59.41,59.57,59.41,59.54,67300.0,49.4828,49.6161,49.4828,49.5911,67300.0
2011-02-09 13:30:00,59.54,59.62,59.52,59.55,77600.0,49.5911,49.6577,49.5744,49.5994,77600.0
2011-02-09 14:00:00,59.53,59.6,59.48,59.58,133700.0,49.5828,49.6411,49.5411,49.6244,133700.0
2011-02-09 14:30:00,59.58,59.66,59.49,59.62,141000.0,49.6244,49.691,49.5494,49.6577,141000.0
2011-02-09 15:00:00,59.62,59.7,59.6,59.6,122500.0,49.6577,49.7244,49.6411,49.6411,122500.0
2011-02-09 15:30:00,59.6,59.81,59.57,59.8,353400.0,49.6411,49.816,49.6161,49.8076,353400.0
2011-02-10 09:30:00,59.52,60.1,59.52,59.98,255000.0,49.5744,50.0575,49.5744,49.9576,255000.0
2011-02-10 10:00:00,59.98,60.27,59.8,60.15,173900.0,49.9576,50.1991,49.8076,50.0992,173900.0
2011-02-10 10:30:00,60.15,60.16,59.92,60.06,123000.0,50.0992,50.1075,49.9076,50.0242,123000.0
2011-02-10 11:00:00,60.06,60.22,60.04,60.2,145700.0,50.0242,50.1575,50.0075,50.1408,145700.0
2011-02-10 11:30:00,60.2,60.23,60.1,60.15,91700.0,50.1408,50.1658,50.0575,50.0992,91700.0
2011-02-10 12:00:00,60.15,60.15,59.99,60.0,59300.0,50.0992,50.0992,49.9659,49.9742,59300.0
2011-02-10 12:30:00,60.0,60.05,59.91,59.96,64900.0,49.9742,50.0159,49.8993,49.9409,64900.0
2011-02-10 13:00:00,59.96,59.97,59.86,59.86,50300.0,49.9409,49.9492,49.8576,49.8576,50300.0
2011-02-10 13:30:00,59.85,59.99,59.83,59.92,63700.0,49.8493,49.9659,49.8326,49.9076,63700.0
2011-02-10 14:00:00,59.9,59.97,59.85,59.93,78900.0,49.8909,49.9492,49.8493,49.9159,78900.0
2011-02-10 14:30:00,59.94,59.97,59.85,59.87,90700.0,49.9242,49.9492,49.8493,49.8659,90700.0
2011-02-10 15:00:00,59.87,59.96,59.83,59.93,96300.0,49.8659,49.9409,49.8326,49.9159,96300.0
2011-02-10 15:30:00,59.92,60.04,59.8,59.95,273500.0,49.9076,50.0075,49.8076,49.9326,273500.0
2011-02-11 09:30:00,59.62,59.92,59.61,59.79,106300.0,49.6577,49.9076,49.6494,49.7993,106300.0
2011-02-11 10:00:00,59.79,60.08,59.73,60.0,90200.0,49.7993,50.0409,49.7493,49.9742,90200.0
2011-02-11 10:30:00,60.0,60.18,59.93,60.07,107700.0,49.9742,50.1241,49.9159,50.0325,107700.0
2011-02-11 11:00:00,60.08,60.36,60.05,60.3,101200.0,50.0409,50.2741,50.0159,50.2241,101200.0
2011-02-11 11:30:00,60.31,60.37,60.2,60.2,182200.0,50.2324,50.2824,50.1408,50.1408,182200.0
2011-02-11 12:00:00,60.21,60.24,60.1,60.24,67000.0,50.1491,50.1741,50.0575,50.1741,67000.0
2011-02-11 12:30:00,60.24,60.38,60.24,60.25,73600.0,50.1741,50.2907,50.1741,50.1824,73600.0
2011-02-11 13:00:00,60.25,60.34,60.2,60.3,55500.0,50.1824,50.2574,50.1408,50.2241,55500.0
2011-02-11 13:30:00,60.3,60.3,60.19,60.19,50400.0,50.2241,50.2241,50.1325,50.1325,50400.0
2011-02-11 14:00:00,60.19,60.34,60.18,60.27,100700.0,50.1325,50.2574,50.1241,50.1991,100700.0
2011-02-11 14:30:00,60.27,60.28,60.19,60.24,104700.0,50.1991,50.2074,50.1325,50.1741,104700.0
2011-02-11 15:00:00,60.25,60.25,60.12,60.2,143100.0,50.1824,50.1824,50.0742,50.1408,143100.0
2011-02-11 15:30:00,60.2,60.23,60.09,60.21,226700.0,50.1408,50.1658,50.0492,50.1491,226700.0
2011-02-14 09:30:00,60.36,60.36,60.02,60.18,87800.0,50.2741,50.2741,49.9909,50.1241,87800.0
2011-02-14 10:00:00,60.18,60.27,60.05,60.1,64000.0,50.1241,50.1991,50.0159,50.0575,64000.0
2011-02-14 10:30:00,60.08,60.26,60.06,60.25,61500.0,50.0409,50.1908,50.0242,50.1824,61500.0
2011-02-14 11:00:00,60.24,60.33,60.19,60.26,31400.0,50.1741,50.2491,50.1325,50.1908,31400.0
2011-02-14 11:30:00,60.26,60.36,60.19,60.35,29900.0,50.1908,50.2741,50.1325,50.2657,29900.0
2011-02-14 12:00:00,60.35,60.38,60.29,60.29,23500.0,50.2657,50.2907,50.2158,50.2158,23500.0
2011-02-14 12:30:00,60.28,60.38,60.25,60.38,94000.0,50.2074,50.2907,50.1824,50.2907,94000.0
2011-02-14 13:00:00,60.38,60.47,60.33,60.46,49100.0,50.2907,50.3657,50.2491,50.3574,49100.0
2011-02-14 13:30:00,60.47,60.5,60.4,60.43,48400.0,50.3657,50.3907,50.3074,50.3324,48400.0
2011-02-14 14:00:00,60.43,60.49,60.38,60.47,33100.0,50.3324,50.3823,50.2907,50.3657,33100.0
2011-02-14 14:30:00,60.47,60.6,60.34,60.57,91200.0,50.3657,50.474,50.2574,50.449,91200.0
2011-02-14 15:00:00,60.56,60.57,60.45,60.48,54300.0,50.4406,50.449,50.349,50.374,54300.0
2011-02-14 15:30:00,60.47,60.56,60.47,60.5,170200.0,50.3657,50.4406,50.3657,50.3907,170200.0
2011-02-15 09:30:00,60.29,60.33,60.0,60.2,80900.0,50.2158,50.2491,49.9742,50.1408,80900.0
2011-02-15 10:00:00,60.2,60.24,60.01,60.2,77800.0,50.1408,50.1741,49.9826,50.1408,77800.0
2011-02-15 10:30:00,60.21,60.26,60.1,60.16,34500.0,50.1491,50.1908,50.0575,50.1075,34500.0
2011-02-15 11:00:00,60.16,60.23,60.12,60.15,48200.0,50.1075,50.1658,50.0742,50.0992,48200.0
2011-02-15 11:30:00,60.19,60.2,60.02,60.02,50700.0,50.1325,50.1408,49.9909,49.9909,50700.0
2011-02-15 12:00:00,60.02,60.17,59.95,60.16,65700.0,49.9909,50.1158,49.9326,50.1075,65700.0
2011-02-15 12:30:00,60.16,60.26,60.16,60.2,34200.0,50.1075,50.1908,50.1075,50.1408,34200.0
2011-02-15 13:00:00,60.2,60.22,60.14,60.15,33100.0,50.1408,50.1575,50.0908,50.0992,33100.0
2011-02-15 13:30:00,60.15,60.32,60.15,60.29,64200.0,50.0992,50.2408,50.0992,50.2158,64200.0
2011-02-15 14:00:00,60.28,60.28,60.09,60.16,44900.0,50.2074,50.2074,50.0492,50.1075,44900.0
2011-02-15 14:30:00,60.16,60.18,60.1,60.11,59800.0,50.1075,50.1241,50.0575,50.0658,59800.0
2011-02-15 15:00:00,60.11,60.22,60.07,60.07,67200.0,50.0658,50.1575,50.0325,50.0325,67200.0
2011-02-15 15:30:00,60.08,60.29,59.98,60.26,314700.0,50.0409,50.2158,49.9576,50.1908,314700.0
2011-02-16 09:30:00,60.54,60.75,60.26,60.74,119600.0,50.424,50.5989,50.1908,50.5906,119600.0
2011-02-16 10:00:00,60.75,61.18,60.71,61.16,124500.0,50.5989,50.957,50.5656,50.9404,124500.0
2011-02-16 10:30:00,61.16,61.55,61.12,61.37,171200.0,50.9404,51.2652,50.9071,51.1153,171200.0
2011-02-16 11:00:00,61.37,61.41,61.18,61.2,106800.0,51.1153,51.1486,50.957,50.9737,106800.0
2011-02-16 11:30:00,61.2,61.28,61.1,61.16,74700.0,50.9737,51.0403,50.8904,50.9404,74700.0
2011-02-16 12:00:00,61.16,61.17,60.9,60.9,69600.0,50.9404,50.9487,50.7238,50.7238,69600.0
2011-02-16 12:30:00,60.92,60.98,60.89,60.9,23900.0,50.7405,50.7905,50.7155,50.7238,23900.0
2011-02-16 13:00:00,60.89,60.98,60.86,60.95,48000.0,50.7155,50.7905,50.6905,50.7655,48000.0
2011-02-16 13:30:00,60.94,61.36,60.94,61.31,88600.0,50.7572,51.107,50.7572,51.0653,88600.0
2011-02-16 14:00:00,61.3,61.3,60.97,60.97,46700.0,51.057,51.057,50.7821,50.7821,46700.0
2011-02-16 14:30:00,60.96,61.06,60.96,61.01,66500.0,50.7738,50.8571,50.7738,50.8155,66500.0
2011-02-16 15:00:00,61.02,61.08,61.0,61.02,57600.0,50.8238,50.8738,50.8071,50.8238,57600.0
2011-02-16 15:30:00,61.02,61.09,60.99,61.02,127800.0,50.8238,50.8821,50.7988,50.8238,127800.0
2011-02-17 09:30:00,60.95,61.02,60.66,60.74,77500.0,50.7655,50.8238,50.5239,50.5906,77500.0
2011-02-17 10:00:00,60.74,60.82,60.59,60.67,107100.0,50.5906,50.6572,50.4656,50.5323,107100.0
2011-02-17 10:30:00,60.67,60.79,60.64,60.71,53400.0,50.5323,50.6322,50.5073,50.5656,53400.0
2011-02-17 11:00:00,60.72,61.0,60.69,60.9,181000.0,50.5739,50.8071,50.5489,50.7238,181000.0
2011-02-17 11:30:00,60.9,61.0,60.88,60.95,125900.0,50.7238,50.8071,50.7072,50.7655,125900.0
2011-02-17 12:00:00,60.95,60.96,60.77,60.81,50100.0,50.7655,50.7738,50.6156,50.6489,50100.0
2011-02-17 12:30:00,60.83,60.85,60.75,60.84,53100.0,50.6655,50.6822,50.5989,50.6739,53100.0
2011-02-17 13:00:00,60.85,60.98,60.84,60.96,113900.0,50.6822,50.7905,50.6739,50.7738,113900.0
2011-02-17 13:30:00,60.96,61.11,60.94,60.96,62700.0,50.7738,50.8987,50.7572,50.7738,62700.0
2011-02-17 14:00:00,60.97,61.06,60.97,61.02,74500.0,50.7821,50.8571,50.7821,50.8238,74500.0
2011-02-17 14:30:00,61.02,61.04,60.94,60.98,138200.0,50.8238,50.8404,50.7572,50.7905,138200.0
2011-02-17 15:00:00,60.98,61.0,60.94,60.98,255100.0,50.7905,50.8071,50.7572,50.7905,255100.0
2011-02-17 15:30:00,60.99,61.0,60.74,60.75,476800.0,50.7988,50.8071,50.5906,50.5989,476800.0
2011-02-18 09:30:00,60.9,62.45,60.53,62.45,697700.0,50.7238,52.0148,50.4157,52.0148,697700.0
2011-02-18 10:00:00,62.45,63.06,62.25,62.61,349000.0,52.0148,52.5229,51.8483,52.1481,349000.0
2011-02-18 10:30:00,62.61,62.83,62.36,62.76,192100.0,52.1481,52.3313,51.9399,52.273,192100.0
2011-02-18 11:00:00,62.75,62.78,62.48,62.57,122300.0,52.2647,52.2897,52.0398,52.1148,122300.0
2011-02-18 11:30:00,62.59,62.68,62.39,62.44,101000.0,52.1314,52.2064,51.9649,52.0065,101000.0
2011-02-18 12:00:00,62.43,62.48,62.35,62.38,133000.0,51.9982,52.0398,51.9315,51.9565,133000.0
2011-02-18 12:30:00,62.38,62.66,62.35,62.52,134000.0,51.9565,52.1897,51.9315,52.0731,134000.0
2011-02-18 13:00:00,62.51,62.75,62.43,62.72,139800.0,52.0648,52.2647,51.9982,52.2397,139800.0
2011-02-18 13:30:00,62.71,62.82,62.68,62.81,126800.0,52.2314,52.323,52.2064,52.3147,126800.0
2011-02-18 14:00:00,62.8,62.8,62.55,62.57,128100.0,52.3064,52.3064,52.0981,52.1148,128100.0
2011-02-18 14:30:00,62.57,62.73,62.54,62.71,192900.0,52.1148,52.2481,52.0898,52.2314,192900.0
2011-02-18 15:00:00,62.71,62.81,62.67,62.75,245200.0,52.2314,52.3147,52.1981,52.2647,245200.0
2011-02-18 15:30:00,62.74,63.04,62.72,63.01,516700.0,52.2564,52.5063,52.2397,52.4813,516700.0
2011-02-22 09:30:00,62.32,62.49,61.82,62.49,174600.0,51.9066,52.0482,51.4901,52.0482,174600.0
2011-02-22 10:00:00,62.48,62.67,62.32,62.59,155300.0,52.0398,52.1981,51.9066,52.1314,155300.0
2011-02-22 10:30:00,62.58,62.85,62.52,62.81,155400.0,52.1231,52.348,52.0731,52.3147,155400.0
2011-02-22 11:00:00,62.81,62.82,62.61,62.65,217000.0,52.3147,52.323,52.1481,52.1814,217000.0
2011-02-22 11:30:00,62.64,62.65,62.48,62.59,200600.0,52.1731,52.1814,52.0398,52.1314,200600.0
2011-02-22 12:00:00,62.59,62.6,62.22,62.3,85400.0,52.1314,52.1398,51.8233,51.8899,85400.0
2011-02-22 12:30:00,62.31,62.31,61.93,62.0,106400.0,51.8982,51.8982,51.5817,51.64,106400.0
2011-02-22 13:00:00,62.0,62.07,61.82,61.86,105000.0,51.64,51.6983,51.4901,51.5234,105000.0
2011-02-22 13:30:00,61.87,61.87,61.6,61.68,127100.0,51.5318,51.5318,51.3069,51.3735,127100.0
2011-02-22 14:00:00,61.68,61.77,61.57,61.75,97300.0,51.3735,51.4485,51.2819,51.4318,97300.0
2011-02-22 14:30:00,61.75,61.9,61.68,61.85,127100.0,51.4318,51.5567,51.3735,51.5151,127100.0
2011-02-22 15:00:00,61.85,61.89,61.75,61.83,202000.0,51.5151,51.5484,51.4318,51.4984,202000.0
2011-02-22 15:30:00,61.83,61.95,61.78,61.93,360200.0,51.4984,51.5984,51.4568,51.5817,360200.0
2011-02-23 09:30:00,62.59,62.83,62.03,62.15,289600.0,52.1314,52.3313,51.665,51.765,289600.0
2011-02-23 10:00:00,62.16,62.56,62.0,62.32,197500.0,51.7733,52.1065,51.64,51.9066,197500.0
2011-02-23 10:30:00,62.34,62.43,62.0,62.19,185700.0,51.9232,51.9982,51.64,51.7983,185700.0
2011-02-23 11:00:00,62.18,62.19,61.83,61.96,193000.0,51.79,51.7983,51.4984,51.6067,193000.0
2011-02-23 11:30:00,61.97,62.06,61.64,61.75,248500.0,51.615,51.69,51.3402,51.4318,248500.0
2011-02-23 12:00:00,61.76,61.88,61.54,61.84,223600.0,51.4401,51.5401,51.2569,51.5068,223600.0
2011-02-23 12:30:00,61.83,61.83,61.46,61.58,120600.0,51.4984,51.4984,51.1903,51.2902,120600.0
2011-02-23 13:00:00,61.59,61.77,61.52,61.77,109200.0,51.2985,51.4485,51.2402,51.4485,109200.0
2011-02-23 13:30:00,61.76,61.9,61.65,61.83,122000.0,51.4401,51.5567,51.3485,51.4984,122000.0
2011-02-23 14:00:00,61.84,62.0,61.76,61.76,186000.0,51.5068,51.64,51.4401,51.4401,186000.0
2011-02-23 14:30:00,61.77,61.86,61.53,61.85,180000.0,51.4485,51.5234,51.2486,51.5151,180000.0
2011-02-23 15:00:00,61.84,62.0,61.81,61.95,190700.0,51.5068,51.64,51.4818,51.5984,190700.0
2011-02-23 15:30:00,61.94,61.97,61.67,61.77,582500.0,51.5901,51.615,51.3652,51.4485,582500.0
2011-02-24 09:30:00,61.61,62.38,61.55,62.31,152000.0,51.3152,51.9565,51.2652,51.8982,152000.0
2011-02-24 10:00:00,62.29,62.82,62.25,62.63,246500.0,51.8816,52.323,51.8483,52.1648,246500.0
2011-02-24 10:30:00,62.64,62.65,61.98,62.0,230400.0,52.1731,52.1814,51.6234,51.64,230400.0
2011-02-24 11:00:00,61.99,62.17,61.88,61.96,169900.0,51.6317,51.7816,51.5401,51.6067,169900.0
2011-02-24 11:30:00,61.98,62.0,61.55,61.68,111600.0,51.6234,51.64,51.2652,51.3735,111600.0
2011-02-24 12:00:00,61.66,61.8,61.48,61.58,81900.0,51.3568,51.4734,51.2069,51.2902,81900.0
2011-02-24 12:30:00,61.6,61.72,61.48,61.64,94200.0,51.3069,51.4068,51.2069,51.3402,94200.0
2011-02-24 13:00:00,61.64,61.7,61.35,61.43,121200.0,51.3402,51.3902,51.0986,51.1653,121200.0
2011-02-24 13:30:00,61.42,61.58,61.13,61.25,99400.0,51.1569,51.2902,50.9154,51.0154,99400.0
2011-02-24 14:00:00,61.26,61.58,61.26,61.48,154800.0,51.0237,51.2902,51.0237,51.2069,154800.0
2011-02-24 14:30:00,61.48,61.63,61.4,61.5,147200.0,51.2069,51.3319,51.1403,51.2236,147200.0
2011-02-24 15:00:00,61.49,61.79,61.44,61.71,158600.0,51.2152,51.4651,51.1736,51.3985,158600.0
2011-02-24 15:30:00,61.71,61.83,61.52,61.57,370800.0,51.3985,51.4984,51.2402,51.2819,370800.0
2011-02-25 09:30:00,61.55,62.07,61.51,62.01,142900.0,51.2652,51.6983,51.2319,51.6484,142900.0
2011-02-25 10:00:00,61.97,62.35,61.91,62.14,95800.0,51.615,51.9315,51.5651,51.7566,95800.0
2011-02-25 10:30:00,62.14,62.32,62.13,62.25,95800.0,51.7566,51.9066,51.7483,51.8483,95800.0
2011-02-25 11:00:00,62.25,62.31,62.17,62.23,68500.0,51.8483,51.8982,51.7816,51.8316,68500.0
2011-02-25 11:30:00,62.22,62.39,62.19,62.3,58200.0,51.8233,51.9649,51.7983,51.8899,58200.0
2011-02-25 12:00:00,62.28,62.64,62.27,62.61,51800.0,51.8732,52.1731,51.8649,52.1481,51800.0
2011-02-25 12:30:00,62.6,62.83,62.6,62.83,83500.0,52.1398,52.3313,52.1398,52.3313,83500.0
2011-02-25 13:00:00,62.82,62.99,62.78,62.96,76500.0,52.323,52.4646,52.2897,52.4396,76500.0
2011-02-25 13:30:00,62.95,62.99,62.86,62.91,72400.0,52.4313,52.4646,52.3563,52.398,72400.0
2011-02-25 14:00:00,62.92,63.0,62.85,62.89,77500.0,52.4063,52.4729,52.348,52.3813,77500.0
2011-02-25 14:30:00,62.89,62.95,62.8,62.92,90700.0,52.3813,52.4313,52.3064,52.4063,90700.0
2011-02-25 15:00:00,62.92,62.98,62.87,62.95,115500.0,52.4063,52.4563,52.3647,52.4313,115500.0
2011-02-25 15:30:00,62.95,63.07,62.89,63.06,335300.0,52.4313,52.5312,52.3813,52.5229,335300.0
2011-02-28 09:30:00,62.8,63.27,62.62,62.98,332200.0,52.3064,52.6978,52.1564,52.4563,332200.0
2011-02-28 10:00:00,62.98,63.35,62.91,63.25,127600.0,52.4563,52.7645,52.398,52.6812,127600.0
2011-02-28 10:30:00,63.25,63.42,63.14,63.21,100000.0,52.6812,52.8228,52.5895,52.6478,100000.0
2011-02-28 11:00:00,63.21,63.21,62.9,62.94,100800.0,52.6478,52.6478,52.3896,52.423,100800.0
2011-02-28 11:30:00,62.92,63.12,62.92,62.99,65400.0,52.4063,52.5729,52.4063,52.4646,65400.0
2011-02-28 12:00:00,63.0,63.03,62.97,63.02,42900.0,52.4729,52.4979,52.4479,52.4896,42900.0
2011-02-28 12:30:00,63.0,63.03,62.76,62.85,112000.0,52.4729,52.4979,52.273,52.348,112000.0
2011-02-28 13:00:00,62.85,62.98,62.83,62.97,181400.0,52.348,52.4563,52.3313,52.4479,181400.0
2011-02-28 13:30:00,62.96,63.02,62.93,62.98,100600.0,52.4396,52.4896,52.4146,52.4563,100600.0
2011-02-28 14:00:00,62.98,63.16,62.94,63.12,91600.0,52.4563,52.6062,52.423,52.5729,91600.0
2011-02-28 14:30:00,63.11,63.17,62.97,63.03,93300.0,52.5646,52.6145,52.4479,52.4979,93300.0
2011-02-28 15:00:00,63.01,63.12,62.95,63.06,128400.0,52.4813,52.5729,52.4313,52.5229,128400.0
2011-02-28 15:30:00,63.06,63.28,63.0,63.28,378600.0,52.5229,52.7061,52.4729,52.7061,378600.0
2011-03-01 09:30:00,63.11,63.31,62.91,63.13,194700.0,52.5646,52.7311,52.398,52.5812,194700.0
2011-03-01 10:00:00,63.11,63.26,63.0,63.15,230800.0,52.5646,52.6895,52.4729,52.5979,230800.0
2011-03-01 10:30:00,63.14,63.24,63.0,63.15,150800.0,52.5895,52.6728,52.4729,52.5979,150800.0
2011-03-01 11:00:00,63.15,63.38,63.1,63.28,190600.0,52.5979,52.7894,52.5562,52.7061,190600.0
2011-03-01 11:30:00,63.26,63.45,63.19,63.24,201900.0,52.6895,52.8477,52.6312,52.6728,201900.0
2011-03-01 12:00:00,63.23,63.3,63.1,63.16,135700.0,52.6645,52.7228,52.5562,52.6062,135700.0
2011-03-01 12:30:00,63.16,63.21,62.93,62.98,101800.0,52.6062,52.6478,52.4146,52.4563,101800.0
2011-03-01 13:00:00,62.99,62.99,62.66,62.72,131100.0,52.4646,52.4646,52.1897,52.2397,131100.0
2011-03-01 13:30:00,62.71,62.83,62.65,62.73,96900.0,52.2314,52.3313,52.1814,52.2481,96900.0
2011-03-01 14:00:00,62.7,62.74,62.54,62.56,182500.0,52.2231,52.2564,52.0898,52.1065,182500.0
2011-03-01 14:30:00,62.56,62.58,62.34,62.36,189900.0,52.1065,52.1231,51.9232,51.9399,189900.0
2011-03-01 15:00:00,62.38,62.43,62.24,62.37,207100.0,51.9565,51.9982,51.8399,51.9482,207100.0
2011-03-01 15:30:00,62.38,62.63,62.37,62.45,294600.0,51.9565,52.1648,51.9482,52.0148,294600.0
2011-03-02 09:30:00,62.51,62.65,62.2,62.49,149300.0,52.0648,52.1814,51.8066,52.0482,149300.0
2011-03-02 10:00:00,62.52,62.64,62.42,62.53,65800.0,52.0731,52.1731,51.9899,52.0815,65800.0
2011-03-02 10:30:00,62.53,62.98,62.53,62.9,105900.0,52.0815,52.4563,52.0815,52.3896,105900.0
2011-03-02 11:00:00,62.87,62.92,62.52,62.66,218600.0,52.3647,52.4063,52.0731,52.1897,218600.0
2011-03-02 11:30:00,62.66,62.73,62.48,62.48,80000.0,52.1897,52.2481,52.0398,52.0398,80000.0
2011-03-02 12:00:00,62.49,62.74,62.46,62.69,66200.0,52.0482,52.2564,52.0232,52.2147,66200.0
2011-03-02 12:30:00,62.69,62.92,62.68,62.88,37200.0,52.2147,52.4063,52.2064,52.373,37200.0
2011-03-02 13:00:00,62.89,62.96,62.78,62.86,29900.0,52.3813,52.4396,52.2897,52.3563,29900.0
2011-03-02 13:30:00,62.85,62.92,62.67,62.71,52400.0,52.348,52.4063,52.1981,52.2314,52400.0
2011-03-02 14:00:00,62.71,62.97,62.65,62.87,169100.0,52.2314,52.4479,52.1814,52.3647,169100.0
2011-03-02 14:30:00,62.87,63.11,62.86,62.97,48000.0,52.3647,52.5646,52.3563,52.4479,48000.0
2011-03-02 15:00:00,62.97,63.06,62.95,62.98,76000.0,52.4479,52.5229,52.4313,52.4563,76000.0
2011-03-02 15:30:00,62.97,63.11,62.94,63.06,306300.0,52.4479,52.5646,52.423,52.5229,306300.0
2011-03-03 09:30:00,63.4,63.88,63.14,63.68,112400.0,52.8061,53.2059,52.5895,53.0393,112400.0
2011-03-03 10:00:00,63.68,63.9,63.61,63.73,79900.0,53.0393,53.2225,52.981,53.081,79900.0
2011-03-03 10:30:00,63.73,63.9,63.7,63.74,140200.0,53.081,53.2225,53.056,53.0893,140200.0
2011-03-03 11:00:00,63.75,63.99,63.71,63.97,118700.0,53.0976,53.2975,53.0643,53.2809,118700.0
2011-03-03 11:30:00,63.97,64.26,63.96,64.25,147200.0,53.2809,53.5224,53.2725,53.5141,147200.0
2011-03-03 12:00:00,64.25,64.33,64.16,64.17,80600.0,53.5141,53.5807,53.4391,53.4474,80600.0
2011-03-03 12:30:00,64.16,64.32,64.16,64.19,66200.0,53.4391,53.5724,53.4391,53.4641,66200.0
2011-03-03 13:00:00,64.16,64.27,64.11,64.13,99000.0,53.4391,53.5307,53.3975,53.4141,99000.0
2011-03-03 13:30:00,64.12,64.19,64.08,64.09,95800.0,53.4058,53.4641,53.3725,53.3808,95800.0
2011-03-03 14:00:00,64.09,64.27,64.07,64.14,79800.0,53.3808,53.5307,53.3641,53.4224,79800.0
2011-03-03 14:30:00,64.13,64.4,64.13,64.34,97800.0,53.4141,53.639,53.4141,53.589,97800.0
2011-03-03 15:00:00,64.34,64.4,64.28,64.39,136700.0,53.589,53.639,53.5391,53.6307,136700.0
2011-03-03 15:30:00,64.4,64.57,64.37,64.54,624500.0,53.639,53.7806,53.614,53.7556,624500.0
2011-03-04 09:30:00,64.26,64.48,64.01,64.1,111700.0,53.5224,53.7056,53.3142,53.3891,111700.0
2011-03-04 10:00:00,64.11,64.13,63.66,63.72,125700.0,53.3975,53.4141,53.0227,53.0726,125700.0
2011-03-04 10:30:00,63.71,63.88,63.59,63.84,61400.0,53.0643,53.2059,52.9643,53.1726,61400.0
2011-03-04 11:00:00,63.83,64.0,63.69,63.78,85200.0,53.1642,53.3058,53.0476,53.1226,85200.0
2011-03-04 11:30:00,63.83,63.98,63.68,63.68,36200.0,53.1642,53.2892,53.0393,53.0393,36200.0
2011-03-04 12:00:00,63.69,63.76,63.27,63.34,85200.0,53.0476,53.1059,52.6978,52.7561,85200.0
2011-03-04 12:30:00,63.34,63.4,63.27,63.34,59400.0,52.7561,52.8061,52.6978,52.7561,59400.0
2011-03-04 13:00:00,63.34,63.46,63.26,63.31,63200.0,52.7561,52.8561,52.6895,52.7311,63200.0
2011-03-04 13:30:00,63.31,63.34,63.16,63.2,106400.0,52.7311,52.7561,52.6062,52.6395,106400.0
2011-03-04 14:00:00,63.2,63.27,63.16,63.18,115900.0,52.6395,52.6978,52.6062,52.6229,115900.0
2011-03-04 14:30:00,63.19,63.33,63.14,63.32,253900.0,52.6312,52.7478,52.5895,52.7395,253900.0
2011-03-04 15:00:00,63.33,63.39,63.26,63.3,360100.0,52.7478,52.7978,52.6895,52.7228,360100.0
2011-03-04 15:30:00,63.3,63.7,63.25,63.69,382000.0,52.7228,53.056,52.6812,53.0476,382000.0
2011-03-07 09:30:00,63.98,64.18,63.7,63.98,158900.0,53.2892,53.4558,53.056,53.2892,158900.0
2011-03-07 10:00:00,63.97,64.35,63.82,64.35,246700.0,53.2809,53.5974,53.1559,53.5974,246700.0
2011-03-07 10:30:00,64.36,64.4,63.88,63.9,430600.0,53.6057,53.639,53.2059,53.2225,430600.0
2011-03-07 11:00:00,63.92,63.92,63.29,63.29,176000.0,53.2392,53.2392,52.7145,52.7145,176000.0
2011-03-07 11:30:00,63.27,63.41,63.24,63.3,139800.0,52.6978,52.8144,52.6728,52.7228,139800.0
2011-03-07 12:00:00,63.3,63.38,63.18,63.29,115600.0,52.7228,52.7894,52.6229,52.7145,115600.0
2011-03-07 12:30:00,63.27,63.39,62.88,62.94,161500.0,52.6978,52.7978,52.373,52.423,161500.0
2011-03-07 13:00:00,62.95,63.04,62.89,62.99,149700.0,52.4313,52.5063,52.3813,52.4646,149700.0
2011-03-07 13:30:00,62.98,63.02,62.9,63.0,238600.0,52.4563,52.4896,52.3896,52.4729,238600.0
2011-03-07 14:00:00,62.99,63.23,62.98,63.19,214800.0,52.4646,52.6645,52.4563,52.6312,214800.0
2011-03-07 14:30:00,63.19,63.24,63.09,63.17,169500.0,52.6312,52.6728,52.5479,52.6145,169500.0
2011-03-07 15:00:00,63.18,63.38,63.12,63.35,213800.0,52.6229,52.7894,52.5729,52.7645,213800.0
2011-03-07 15:30:00,63.36,63.48,63.24,63.3,454200.0,52.7728,52.8727,52.6728,52.7228,454200.0
2011-03-08 09:30:00,63.8,63.8,63.17,63.64,203800.0,53.1393,53.1393,52.6145,53.006,203800.0
2011-03-08 10:00:00,63.67,64.19,63.63,64.12,72900.0,53.031,53.4641,52.9977,53.4058,72900.0
2011-03-08 10:30:00,64.11,64.21,63.99,64.14,77600.0,53.3975,53.4807,53.2975,53.4224,77600.0
2011-03-08 11:00:00,64.14,64.21,64.02,64.21,101500.0,53.4224,53.4807,53.3225,53.4807,101500.0
2011-03-08 11:30:00,64.21,64.53,64.13,64.53,197700.0,53.4807,53.7473,53.4141,53.7473,197700.0
2011-03-08 12:00:00,64.53,64.56,64.41,64.51,80400.0,53.7473,53.7723,53.6473,53.7306,80400.0
2011-03-08 12:30:00,64.5,64.53,64.35,64.35,112700.0,53.7223,53.7473,53.5974,53.5974,112700.0
2011-03-08 13:00:00,64.36,64.44,64.36,64.42,61600.0,53.6057,53.6723,53.6057,53.6557,61600.0
2011-03-08 13:30:00,64.41,64.58,64.41,64.54,138900.0,53.6473,53.7889,53.6473,53.7556,138900.0
2011-03-08 14:00:00,64.54,64.81,64.51,64.75,275300.0,53.7556,53.9805,53.7306,53.9305,275300.0
2011-03-08 14:30:00,64.75,65.04,64.7,65.0,362600.0,53.9305,54.1721,53.8889,54.1387,362600.0
2011-03-08 15:00:00,65.0,65.01,64.83,64.99,201500.0,54.1387,54.1471,53.9971,54.1304,201500.0
2011-03-08 15:30:00,65.0,65.21,64.99,65.06,352400.0,54.1387,54.3137,54.1304,54.1887,352400.0
2011-03-09 09:30:00,64.66,65.05,64.57,64.68,235200.0,53.8556,54.1804,53.7806,53.8722,235200.0
2011-03-09 10:00:00,64.65,64.72,64.41,64.71,157600.0,53.8472,53.9055,53.6473,53.8972,157600.0
2011-03-09 10:30:00,64.7,64.74,64.04,64.11,113300.0,53.8889,53.9222,53.3392,53.3975,113300.0
2011-03-09 11:00:00,64.1,64.2,63.94,64.13,154900.0,53.3891,53.4724,53.2559,53.4141,154900.0
2011-03-09 11:30:00,64.14,64.41,64.0,64.31,128000.0,53.4224,53.6473,53.3058,53.564,128000.0
2011-03-09 12:00:00,64.33,64.49,64.04,64.05,204400.0,53.5807,53.714,53.3392,53.3475,204400.0
2011-03-09 12:30:00,64.06,64.26,64.05,64.16,140200.0,53.3558,53.5224,53.3475,53.4391,140200.0
2011-03-09 13:00:00,64.17,64.23,64.15,64.18,110900.0,53.4474,53.4974,53.4308,53.4558,110900.0
2011-03-09 13:30:00,64.18,64.28,64.13,64.25,104000.0,53.4558,53.5391,53.4141,53.5141,104000.0
2011-03-09 14:00:00,64.26,64.34,64.21,64.26,92100.0,53.5224,53.589,53.4807,53.5224,92100.0
2011-03-09 14:30:00,64.26,64.33,64.14,64.3,153100.0,53.5224,53.5807,53.4224,53.5557,153100.0
2011-03-09 15:00:00,64.3,64.37,64.25,64.28,193400.0,53.5557,53.614,53.5141,53.5391,193400.0
2011-03-09 15:30:00,64.28,64.37,64.2,64.35,316100.0,53.5391,53.614,53.4724,53.5974,316100.0
2011-03-10 09:30:00,63.85,63.85,63.0,63.11,228900.0,53.1809,53.1809,52.4729,52.5646,228900.0
2011-03-10 10:00:00,63.1,63.16,62.9,63.0,241100.0,52.5562,52.6062,52.3896,52.4729,241100.0
2011-03-10 10:30:00,63.0,63.06,62.98,63.0,251200.0,52.4729,52.5229,52.4563,52.4729,251200.0
2011-03-10 11:00:00,63.0,63.09,62.97,63.01,200000.0,52.4729,52.5479,52.4479,52.4813,200000.0
2011-03-10 11:30:00,63.02,63.09,62.99,63.07,109100.0,52.4896,52.5479,52.4646,52.5312,109100.0
2011-03-10 12:00:00,63.07,63.19,63.03,63.05,90200.0,52.5312,52.6312,52.4979,52.5146,90200.0
2011-03-10 12:30:00,63.06,63.23,63.01,63.2,92200.0,52.5229,52.6645,52.4813,52.6395,92200.0
2011-03-10 13:00:00,63.2,63.29,62.95,62.96,143700.0,52.6395,52.7145,52.4313,52.4396,143700.0
2011-03-10 13:30:00,62.96,63.01,62.68,62.82,277900.0,52.4396,52.4813,52.2064,52.323,277900.0
2011-03-10 14:00:00,62.83,62.95,62.79,62.89,150000.0,52.3313,52.4313,52.298,52.3813,150000.0
2011-03-10 14:30:00,62.89,63.08,62.86,62.94,175800.0,52.3813,52.5396,52.3563,52.423,175800.0
2011-03-10 15:00:00,62.94,63.03,62.79,63.01,244100.0,52.423,52.4979,52.298,52.4813,244100.0
2011-03-10 15:30:00,63.01,63.14,62.9,62.92,335800.0,52.4813,52.5895,52.3896,52.4063,335800.0
2011-03-11 09:30:00,63.01,63.18,62.7,62.85,156400.0,52.4813,52.6229,52.2231,52.348,156400.0
2011-03-11 10:00:00,62.85,63.0,62.67,62.69,81000.0,52.348,52.4729,52.1981,52.2147,81000.0
2011-03-11 10:30:00,62.7,62.76,62.58,62.76,89800.0,52.2231,52.273,52.1231,52.273,89800.0
2011-03-11 11:00:00,62.77,62.87,62.68,62.82,72500.0,52.2814,52.3647,52.2064,52.323,72500.0
2011-03-11 11:30:00,62.82,63.09,62.8,62.97,60800.0,52.323,52.5479,52.3064,52.4479,60800.0
2011-03-11 12:00:00,62.97,63.17,62.94,63.1,44600.0,52.4479,52.6145,52.423,52.5562,44600.0
2011-03-11 12:30:00,63.11,63.11,63.01,63.08,54900.0,52.5646,52.5646,52.4813,52.5396,54900.0
2011-03-11 13:00:00,63.08,63.08,62.96,63.06,99300.0,52.5396,52.5396,52.4396,52.5229,99300.0
2011-03-11 13:30:00,63.05,63.09,63.0,63.05,67400.0,52.5146,52.5479,52.4729,52.5146,67400.0
2011-03-11 14:00:00,63.05,63.12,62.98,63.05,75900.0,52.5146,52.5729,52.4563,52.5146,75900.0
2011-03-11 14:30:00,63.05,63.12,62.97,63.0,105900.0,52.5146,52.5729,52.4479,52.4729,105900.0
2011-03-11 15:00:00,63.0,63.16,63.0,63.13,104700.0,52.4729,52.6062,52.4729,52.5812,104700.0
2011-03-11 15:30:00,63.13,63.15,62.97,62.97,228300.0,52.5812,52.5979,52.4479,52.4479,228300.0
2011-03-14 09:30:00,63.02,63.13,62.61,62.83,118900.0,52.4896,52.5812,52.1481,52.3313,118900.0
2011-03-14 10:00:00,62.84,62.99,62.68,62.73,71400.0,52.3397,52.4646,52.2064,52.2481,71400.0
2011-03-14 10:30:00,62.71,62.71,62.37,62.37,117300.0,52.2314,52.2314,51.9482,51.9482,117300.0
2011-03-14 11:00:00,62.36,62.5,62.12,62.13,90200.0,51.9399,52.0565,51.74,51.7483,90200.0
2011-03-14 11:30:00,62.12,62.2,62.05,62.1,74000.0,51.74,51.8066,51.6817,51.7233,74000.0
2011-03-14 12:00:00,62.09,62.29,62.05,62.24,79700.0,51.715,51.8816,51.6817,51.8399,79700.0
2011-03-14 12:30:00,62.25,62.44,62.19,62.44,90700.0,51.8483,52.0065,51.7983,52.0065,90700.0
2011-03-14 13:00:00,62.44,62.53,62.34,62.36,60100.0,52.0065,52.0815,51.9232,51.9399,60100.0
2011-03-14 13:30:00,62.36,62.5,62.32,62.39,74600.0,51.9399,52.0565,51.9066,51.9649,74600.0
2011-03-14 14:00:00,62.38,62.59,62.38,62.47,100000.0,51.9565,52.1314,51.9565,52.0315,100000.0
2011-03-14 14:30:00,62.47,62.47,62.2,62.28,103800.0,52.0315,52.0315,51.8066,51.8732,103800.0
2011-03-14 15:00:00,62.28,62.45,62.2,62.32,178100.0,51.8732,52.0148,51.8066,51.9066,178100.0
2011-03-14 15:30:00,62.32,62.49,62.27,62.33,361500.0,51.9066,52.0482,51.8649,51.9149,361500.0
2011-03-15 09:30:00,60.73,61.0,60.19,60.52,266600.0,50.5822,50.8071,50.1325,50.4073,266600.0
2011-03-15 10:00:00,60.51,60.74,60.37,60.74,212600.0,50.399,50.5906,50.2824,50.5906,212600.0
2011-03-15 10:30:00,60.74,60.75,60.45,60.49,174500.0,50.5906,50.5989,50.349,50.3823,174500.0
2011-03-15 11:00:00,60.5,60.55,60.37,60.46,163800.0,50.3907,50.4323,50.2824,50.3574,163800.0
2011-03-15 11:30:00,60.47,60.54,60.43,60.5,125100.0,50.3657,50.424,50.3324,50.3907,125100.0
2011-03-15 12:00:00,60.5,60.78,60.5,60.72,177000.0,50.3907,50.6239,50.3907,50.5739,177000.0
2011-03-15 12:30:00,60.72,60.72,60.39,60.5,162300.0,50.5739,50.5739,50.2991,50.3907,162300.0
2011-03-15 13:00:00,60.5,60.52,60.43,60.51,139900.0,50.3907,50.4073,50.3324,50.399,139900.0
2011-03-15 13:30:00,60.5,60.83,60.5,60.81,152200.0,50.3907,50.6655,50.3907,50.6489,152200.0
2011-03-15 14:00:00,60.81,61.25,60.81,61.19,152400.0,50.6489,51.0154,50.6489,50.9654,152400.0
2011-03-15 14:30:00,61.18,61.43,61.17,61.29,195300.0,50.957,51.1653,50.9487,51.0487,195300.0
2011-03-15 15:00:00,61.29,61.67,61.27,61.64,180200.0,51.0487,51.3652,51.032,51.3402,180200.0
2011-03-15 15:30:00,61.65,61.75,61.38,61.43,503300.0,51.3485,51.4318,51.1236,51.1653,503300.0
2011-03-16 09:30:00,61.17,61.38,61.02,61.13,92600.0,50.9487,51.1236,50.8238,50.9154,92600.0
2011-03-16 10:00:00,61.14,61.65,61.13,61.59,138900.0,50.9237,51.3485,50.9154,51.2985,138900.0
2011-03-16 10:30:00,61.61,61.66,61.22,61.22,79700.0,51.3152,51.3568,50.9904,50.9904,79700.0
2011-03-16 11:00:00,61.22,61.23,60.52,60.95,158800.0,50.9904,50.9987,50.4073,50.7655,158800.0
2011-03-16 11:30:00,60.95,61.09,60.68,60.73,105200.0,50.7655,50.8821,50.5406,50.5822,105200.0
2011-03-16 12:00:00,60.73,60.75,60.45,60.74,96400.0,50.5822,50.5989,50.349,50.5906,96400.0
2011-03-16 12:30:00,60.76,60.99,60.63,60.86,78400.0,50.6072,50.7988,50.499,50.6905,78400.0
2011-03-16 13:00:00,60.87,61.02,60.57,60.65,73900.0,50.6988,50.8238,50.449,50.5156,73900.0
2011-03-16 13:30:00,60.68,60.77,60.55,60.64,87800.0,50.5406,50.6156,50.4323,50.5073,87800.0
2011-03-16 14:00:00,60.64,60.64,60.01,60.25,210100.0,50.5073,50.5073,49.9826,50.1824,210100.0
2011-03-16 14:30:00,60.27,60.76,60.14,60.67,108000.0,50.1991,50.6072,50.0908,50.5323,108000.0
2011-03-16 15:00:00,60.68,60.86,60.53,60.61,144100.0,50.5406,50.6905,50.4157,50.4823,144100.0
2011-03-16 15:30:00,60.62,60.7,60.33,60.35,263900.0,50.4906,50.5573,50.2491,50.2657,263900.0
2011-03-17 09:30:00,61.36,61.55,60.85,60.96,132600.0,51.107,51.2652,50.6822,50.7738,132600.0
2011-03-17 10:00:00,60.97,61.37,60.86,61.36,86300.0,50.7821,51.1153,50.6905,51.107,86300.0
2011-03-17 10:30:00,61.35,61.4,60.95,61.01,87200.0,51.0986,51.1403,50.7655,50.8155,87200.0
2011-03-17 11:00:00,61.01,61.06,60.63,60.73,106600.0,50.8155,50.8571,50.499,50.5822,106600.0
2011-03-17 11:30:00,60.75,60.88,60.44,60.7,98700.0,50.5989,50.7072,50.3407,50.5573,98700.0
2011-03-17 12:00:00,60.71,60.85,60.67,60.82,75200.0,50.5656,50.6822,50.5323,50.6572,75200.0
2011-03-17 12:30:00,60.81,60.85,60.63,60.7,73300.0,50.6489,50.6822,50.499,50.5573,73300.0
2011-03-17 13:00:00,60.71,60.84,60.52,60.55,87200.0,50.5656,50.6739,50.4073,50.4323,87200.0
2011-03-17 13:30:00,60.53,60.72,60.45,60.53,97000.0,50.4157,50.5739,50.349,50.4157,97000.0
2011-03-17 14:00:00,60.54,60.59,60.4,60.49,104600.0,50.424,50.4656,50.3074,50.3823,104600.0
2011-03-17 14:30:00,60.47,60.68,60.44,60.64,82300.0,50.3657,50.5406,50.3407,50.5073,82300.0
2011-03-17 15:00:00,60.64,60.72,60.52,60.56,108600.0,50.5073,50.5739,50.4073,50.4406,108600.0
2011-03-17 15:30:00,60.57,60.82,60.53,60.58,336500.0,50.449,50.6572,50.4157,50.4573,336500.0
2011-03-18 09:30:00,61.37,61.8,61.3,61.67,493600.0,51.1153,51.4734,51.057,51.3652,493600.0
2011-03-18 10:00:00,61.68,61.94,61.65,61.84,184100.0,51.3735,51.5901,51.3485,51.5068,184100.0
2011-03-18 10:30:00,61.86,62.32,61.83,62.26,153700.0,51.5234,51.9066,51.4984,51.8566,153700.0
2011-03-18 11:00:00,62.25,62.31,61.99,62.03,431100.0,51.8483,51.8982,51.6317,51.665,431100.0
2011-03-18 11:30:00,62.02,62.15,61.94,61.99,427300.0,51.6567,51.765,51.5901,51.6317,427300.0
2011-03-18 12:00:00,61.99,62.0,61.8,61.83,83000.0,51.6317,51.64,51.4734,51.4984,83000.0
2011-03-18 12:30:00,61.85,61.87,61.69,61.73,241500.0,51.5151,51.5318,51.3818,51.4151,241500.0
2011-03-18 13:00:00,61.74,61.75,61.48,61.53,210700.0,51.4235,51.4318,51.2069,51.2486,210700.0
2011-03-18 13:30:00,61.54,61.6,61.5,61.55,150400.0,51.2569,51.3069,51.2236,51.2652,150400.0
2011-03-18 14:00:00,61.56,61.64,61.42,61.54,250800.0,51.2736,51.3402,51.1569,51.2569,250800.0
2011-03-18 14:30:00,61.55,61.68,61.41,61.41,239400.0,51.2652,51.3735,51.1486,51.1486,239400.0
2011-03-18 15:00:00,61.42,61.5,61.34,61.4,283700.0,51.1569,51.2236,51.0903,51.1403,283700.0
2011-03-18 15:30:00,61.4,61.63,61.39,61.53,400500.0,51.1403,51.3319,51.132,51.2486,400500.0
2011-03-21 09:30:00,62.17,62.2,61.92,62.1,267600.0,51.7816,51.8066,51.5734,51.7233,267600.0
2011-03-21 10:00:00,62.09,62.28,62.03,62.21,172100.0,51.715,51.8732,51.665,51.8149,172100.0
2011-03-21 10:30:00,62.21,62.21,61.92,61.99,109500.0,51.8149,51.8149,51.5734,51.6317,109500.0
2011-03-21 11:00:00,62.0,62.09,61.97,62.07,127100.0,51.64,51.715,51.615,51.6983,127100.0
2011-03-21 11:30:00,62.08,62.08,62.01,62.02,63000.0,51.7067,51.7067,51.6484,51.6567,63000.0
2011-03-21 12:00:00,62.02,62.05,61.98,62.0,61000.0,51.6567,51.6817,51.6234,51.64,61000.0
2011-03-21 12:30:00,62.0,62.01,61.96,62.0,66600.0,51.64,51.6484,51.6067,51.64,66600.0
2011-03-21 13:00:00,62.0,62.05,61.98,62.02,64400.0,51.64,51.6817,51.6234,51.6567,64400.0
2011-03-21 13:30:00,62.01,62.09,61.96,62.09,93000.0,51.6484,51.715,51.6067,51.715,93000.0
2011-03-21 14:00:00,62.09,62.15,62.08,62.15,66400.0,51.715,51.765,51.7067,51.765,66400.0
2011-03-21 14:30:00,62.16,62.19,62.09,62.1,62000.0,51.7733,51.7983,51.715,51.7233,62000.0
2011-03-21 15:00:00,62.1,62.15,62.07,62.1,128200.0,51.7233,51.765,51.6983,51.7233,128200.0
2011-03-21 15:30:00,62.11,62.14,62.0,62.03,191900.0,51.7317,51.7566,51.64,51.665,191900.0
2011-03-22 09:30:00,62.16,62.25,61.85,61.97,206900.0,51.7733,51.8483,51.5151,51.615,206900.0
2011-03-22 10:00:00,61.93,62.04,61.86,62.03,82700.0,51.5817,51.6733,51.5234,51.665,82700.0
2011-03-22 10:30:00,62.02,62.03,61.95,62.02,124800.0,51.6567,51.665,51.5984,51.6567,124800.0
2011-03-22 11:00:00,62.02,62.02,61.66,61.76,156400.0,51.6567,51.6567,51.3568,51.4401,156400.0
2011-03-22 11:30:00,61.77,61.86,61.72,61.84,70500.0,51.4485,51.5234,51.4068,51.5068,70500.0
2011-03-22 12:00:00,61.84,62.0,61.79,61.94,69300.0,51.5068,51.64,51.4651,51.5901,69300.0
2011-03-22 12:30:00,61.93,62.0,61.91,61.98,72200.0,51.5817,51.64,51.5651,51.6234,72200.0
2011-03-22 13:00:00,61.98,61.99,61.91,61.95,32700.0,51.6234,51.6317,51.5651,51.5984,32700.0
2011-03-22 13:30:00,61.94,62.0,61.91,61.96,40400.0,51.5901,51.64,51.5651,51.6067,40400.0
2011-03-22 14:00:00,61.97,61.99,61.82,61.84,50300.0,51.615,51.6317,51.4901,51.5068,50300.0
2011-03-22 14:30:00,61.84,61.9,61.8,61.88,36900.0,51.5068,51.5567,51.4734,51.5401,36900.0
2011-03-22 15:00:00,61.88,61.9,61.78,61.84,64400.0,51.5401,51.5567,51.4568,51.5068,64400.0
2011-03-22 15:30:00,61.85,61.87,61.73,61.73,194000.0,51.5151,51.5318,51.4151,51.4151,194000.0
2011-03-23 09:30:00,61.65,61.65,60.94,61.04,177700.0,51.3485,51.3485,50.7572,50.8404,177700.0
2011-03-23 10:00:00,61.02,61.02,60.62,60.63,156000.0,50.8238,50.8238,50.4906,50.499,156000.0
2011-03-23 10:30:00,60.63,60.64,60.46,60.64,201500.0,50.499,50.5073,50.3574,50.5073,201500.0
2011-03-23 11:00:00,60.64,60.83,60.56,60.81,97300.0,50.5073,50.6655,50.4406,50.6489,97300.0
2011-03-23 11:30:00,60.82,61.01,60.82,60.94,78200.0,50.6572,50.8155,50.6572,50.7572,78200.0
2011-03-23 12:00:00,60.95,61.18,60.92,61.18,96200.0,50.7655,50.957,50.7405,50.957,96200.0
2011-03-23 12:30:00,61.18,61.19,61.07,61.11,141600.0,50.957,50.9654,50.8654,50.8987,141600.0
2011-03-23 13:00:00,61.11,61.16,61.05,61.09,55600.0,50.8987,50.9404,50.8488,50.8821,55600.0
2011-03-23 13:30:00,61.1,61.14,61.07,61.07,90400.0,50.8904,50.9237,50.8654,50.8654,90400.0
2011-03-23 14:00:00,61.07,61.17,61.04,61.17,56300.0,50.8654,50.9487,50.8404,50.9487,56300.0
2011-03-23 14:30:00,61.17,61.38,61.14,61.35,44500.0,50.9487,51.1236,50.9237,51.0986,44500.0
2011-03-23 15:00:00,61.36,61.55,61.33,61.48,79200.0,51.107,51.2652,51.082,51.2069,79200.0
2011-03-23 15:30:00,61.47,61.48,61.31,61.35,199300.0,51.1986,51.2069,51.0653,51.0986,199300.0
2011-03-24 09:30:00,61.47,61.66,60.73,60.73,172000.0,51.1986,51.3568,50.5822,50.5822,172000.0
2011-03-24 10:00:00,60.73,60.83,60.57,60.71,146800.0,50.5822,50.6655,50.449,50.5656,146800.0
2011-03-24 10:30:00,60.73,60.82,60.72,60.77,144400.0,50.5822,50.6572,50.5739,50.6156,144400.0
2011-03-24 11:00:00,60.76,60.84,60.58,60.6,164100.0,50.6072,50.6739,50.4573,50.474,164100.0
2011-03-24 11:30:00,60.6,60.63,60.48,60.48,142000.0,50.474,50.499,50.374,50.374,142000.0
2011-03-24 12:00:00,60.49,60.63,60.48,60.57,142500.0,50.3823,50.499,50.374,50.449,142500.0
2011-03-24 12:30:00,60.57,60.6,60.49,60.54,147300.0,50.449,50.474,50.3823,50.424,147300.0
2011-03-24 13:00:00,60.54,60.54,60.47,60.49,166800.0,50.424,50.424,50.3657,50.3823,166800.0
2011-03-24 13:30:00,60.49,60.73,60.49,60.7,108600.0,50.3823,50.5822,50.3823,50.5573,108600.0
2011-03-24 14:00:00,60.69,60.73,60.64,60.68,100600.0,50.5489,50.5822,50.5073,50.5406,100600.0
2011-03-24 14:30:00,60.68,60.82,60.65,60.8,121000.0,50.5406,50.6572,50.5156,50.6405,121000.0
2011-03-24 15:00:00,60.8,61.15,60.79,61.11,177000.0,50.6405,50.9321,50.6322,50.8987,177000.0
2011-03-24 15:30:00,61.11,61.2,61.04,61.17,279100.0,50.8987,50.9737,50.8404,50.9487,279100.0
2011-03-25 09:30:00,61.23,61.24,60.82,60.89,124000.0,50.9987,51.007,50.6572,50.7155,124000.0
2011-03-25 10:00:00,60.87,60.98,60.77,60.94,53800.0,50.6988,50.7905,50.6156,50.7572,53800.0
2011-03-25 10:30:00,60.96,61.1,60.9,61.04,82300.0,50.7738,50.8904,50.7238,50.8404,82300.0
2011-03-25 11:00:00,61.04,61.13,61.02,61.12,97600.0,50.8404,50.9154,50.8238,50.9071,97600.0
2011-03-25 11:30:00,61.12,61.27,61.1,61.17,65700.0,50.9071,51.032,50.8904,50.9487,65700.0
2011-03-25 12:00:00,61.17,61.18,61.09,61.14,102000.0,50.9487,50.957,50.8821,50.9237,102000.0
2011-03-25 12:30:00,61.14,61.27,61.14,61.21,75000.0,50.9237,51.032,50.9237,50.982,75000.0
2011-03-25 13:00:00,61.22,61.28,61.2,61.25,53100.0,50.9904,51.0403,50.9737,51.0154,53100.0
2011-03-25 13:30:00,61.26,61.28,61.16,61.17,63000.0,51.0237,51.0403,50.9404,50.9487,63000.0
2011-03-25 14:00:00,61.17,61.23,61.16,61.19,43000.0,50.9487,50.9987,50.9404,50.9654,43000.0
2011-03-25 14:30:00,61.18,61.26,61.13,61.24,50600.0,50.957,51.0237,50.9154,51.007,50600.0
2011-03-25 15:00:00,61.23,61.24,61.11,61.12,63100.0,50.9987,51.007,50.8987,50.9071,63100.0
2011-03-25 15:30:00,61.13,61.22,61.03,61.09,241500.0,50.9154,50.9904,50.8321,50.8821,241500.0
2011-03-28 09:30:00,61.35,61.35,61.05,61.11,67000.0,51.0986,51.0986,50.8488,50.8987,67000.0
2011-03-28 10:00:00,61.07,61.09,60.87,61.0,52700.0,50.8654,50.8821,50.6988,50.8071,52700.0
2011-03-28 10:30:00,60.99,61.12,60.98,61.03,40300.0,50.7988,50.9071,50.7905,50.8321,40300.0
2011-03-28 11:00:00,61.03,61.04,60.89,60.98,40000.0,50.8321,50.8404,50.7155,50.7905,40000.0
2011-03-28 11:30:00,60.98,60.99,60.86,60.92,52700.0,50.7905,50.7988,50.6905,50.7405,52700.0
2011-03-28 12:00:00,60.92,60.92,60.8,60.83,44800.0,50.7405,50.7405,50.6405,50.6655,44800.0
2011-03-28 12:30:00,60.84,60.85,60.79,60.84,53200.0,50.6739,50.6822,50.6322,50.6739,53200.0
2011-03-28 13:00:00,60.85,60.9,60.8,60.86,101200.0,50.6822,50.7238,50.6405,50.6905,101200.0
2011-03-28 13:30:00,60.88,60.91,60.82,60.85,49000.0,50.7072,50.7322,50.6572,50.6822,49000.0
2011-03-28 14:00:00,60.86,60.88,60.77,60.8,81800.0,50.6905,50.7072,50.6156,50.6405,81800.0
2011-03-28 14:30:00,60.8,60.91,60.79,60.89,73000.0,50.6405,50.7322,50.6322,50.7155,73000.0
2011-03-28 15:00:00,60.89,60.91,60.77,60.9,158100.0,50.7155,50.7322,50.6156,50.7238,158100.0
2011-03-28 15:30:00,60.9,60.92,60.72,60.73,198900.0,50.7238,50.7405,50.5739,50.5822,198900.0
2011-03-29 09:30:00,60.55,60.78,60.26,60.3,125000.0,50.5809,50.773,50.3387,50.3721,125000.0
2011-03-29 10:00:00,60.26,60.64,60.22,60.61,63800.0,50.3387,50.6561,50.3052,50.631,63800.0
2011-03-29 10:30:00,60.62,60.63,60.45,60.49,65800.0,50.6394,50.6477,50.4974,50.5308,65800.0
2011-03-29 11:00:00,60.5,60.67,60.4,60.67,138800.0,50.5391,50.6812,50.4556,50.6812,138800.0
2011-03-29 11:30:00,60.65,60.78,60.63,60.77,86700.0,50.6645,50.773,50.6477,50.7647,86700.0
2011-03-29 12:00:00,60.76,60.96,60.71,60.86,78300.0,50.7563,50.9234,50.7146,50.8399,78300.0
2011-03-29 12:30:00,60.86,60.95,60.81,60.9,66500.0,50.8399,50.9151,50.7981,50.8733,66500.0
2011-03-29 13:00:00,60.91,60.93,60.8,60.82,89100.0,50.8816,50.8984,50.7898,50.8065,89100.0
2011-03-29 13:30:00,60.81,60.91,60.78,60.86,64400.0,50.7981,50.8816,50.773,50.8399,64400.0
2011-03-29 14:00:00,60.85,61.0,60.84,60.98,81500.0,50.8315,50.9568,50.8232,50.9401,81500.0
2011-03-29 14:30:00,60.99,61.02,60.94,60.95,77900.0,50.9485,50.9735,50.9067,50.9151,77900.0
2011-03-29 15:00:00,60.95,61.0,60.85,60.96,123900.0,50.9151,50.9568,50.8315,50.9234,123900.0
2011-03-29 15:30:00,60.97,61.12,60.9,61.08,365300.0,50.9318,51.0571,50.8733,51.0237,365300.0
2011-03-30 09:30:00,61.39,61.47,61.08,61.18,78000.0,51.2826,51.3494,51.0237,51.1072,78000.0
2011-03-30 10:00:00,61.18,61.35,61.16,61.35,48300.0,51.1072,51.2492,51.0905,51.2492,48300.0
2011-03-30 10:30:00,61.34,61.38,61.23,61.32,70800.0,51.2409,51.2743,51.149,51.2241,70800.0
2011-03-30 11:00:00,61.32,61.33,61.12,61.19,67300.0,51.2241,51.2325,51.0571,51.1155,67300.0
2011-03-30 11:30:00,61.18,61.28,61.15,61.24,37300.0,51.1072,51.1907,51.0821,51.1573,37300.0
2011-03-30 12:00:00,61.25,61.34,61.22,61.23,59300.0,51.1657,51.2409,51.1406,51.149,59300.0
2011-03-30 12:30:00,61.23,61.23,61.11,61.14,35200.0,51.149,51.149,51.0487,51.0738,35200.0
2011-03-30 13:00:00,61.14,61.21,60.97,61.02,66700.0,51.0738,51.1323,50.9318,50.9735,66700.0
2011-03-30 13:30:00,61.02,61.02,60.94,60.97,31400.0,50.9735,50.9735,50.9067,50.9318,31400.0
2011-03-30 14:00:00,60.98,61.0,60.81,60.87,90600.0,50.9401,50.9568,50.7981,50.8482,90600.0
2011-03-30 14:30:00,60.89,60.92,60.8,60.8,62200.0,50.8649,50.89,50.7898,50.7898,62200.0
2011-03-30 15:00:00,60.8,60.83,60.74,60.76,103400.0,50.7898,50.8148,50.7396,50.7563,103400.0
2011-03-30 15:30:00,60.76,60.87,60.69,60.74,226100.0,50.7563,50.8482,50.6979,50.7396,226100.0
2011-03-31 09:30:00,60.71,60.9,60.61,60.8,73900.0,50.7146,50.8733,50.631,50.7898,73900.0
2011-03-31 10:00:00,60.83,60.94,60.81,60.81,56900.0,50.8148,50.9067,50.7981,50.7981,56900.0
2011-03-31 10:30:00,60.83,60.95,60.8,60.84,91300.0,50.8148,50.9151,50.7898,50.8232,91300.0
2011-03-31 11:00:00,60.82,60.85,60.63,60.7,120800.0,50.8065,50.8315,50.6477,50.7062,120800.0
2011-03-31 11:30:00,60.7,60.83,60.7,60.82,55700.0,50.7062,50.8148,50.7062,50.8065,55700.0
2011-03-31 12:00:00,60.81,60.86,60.81,60.85,79400.0,50.7981,50.8399,50.7981,50.8315,79400.0
2011-03-31 12:30:00,60.85,60.9,60.8,60.87,109900.0,50.8315,50.8733,50.7898,50.8482,109900.0
2011-03-31 13:00:00,60.88,60.89,60.83,60.83,81500.0,50.8566,50.8649,50.8148,50.8148,81500.0
2011-03-31 13:30:00,60.83,60.84,60.78,60.78,49600.0,50.8148,50.8232,50.773,50.773,49600.0
2011-03-31 14:00:00,60.79,60.86,60.79,60.8,120800.0,50.7814,50.8399,50.7814,50.7898,120800.0
2011-03-31 14:30:00,60.81,60.92,60.81,60.92,135300.0,50.7981,50.89,50.7981,50.89,135300.0
2011-03-31 15:00:00,60.91,60.97,60.91,60.97,177300.0,50.8816,50.9318,50.8816,50.9318,177300.0
2011-03-31 15:30:00,60.96,60.97,60.74,60.78,601900.0,50.9234,50.9318,50.7396,50.773,601900.0
2011-04-01 09:30:00,60.89,61.15,60.77,60.9,244400.0,50.8649,51.0821,50.7647,50.8733,244400.0
2011-04-01 10:00:00,60.88,61.16,60.86,61.15,68000.0,50.8566,51.0905,50.8399,51.0821,68000.0
2011-04-01 10:30:00,61.15,61.26,61.15,61.23,111100.0,51.0821,51.174,51.0821,51.149,111100.0
2011-04-01 11:00:00,61.24,61.3,61.14,61.28,126100.0,51.1573,51.2074,51.0738,51.1907,126100.0
2011-04-01 11:30:00,61.28,61.38,61.28,61.38,88600.0,51.1907,51.2743,51.1907,51.2743,88600.0
2011-04-01 12:00:00,61.36,61.42,61.36,61.4,63100.0,51.2576,51.3077,51.2576,51.291,63100.0
2011-04-01 12:30:00,61.41,61.41,61.08,61.09,116200.0,51.2993,51.2993,51.0237,51.032,116200.0
2011-04-01 13:00:00,61.09,61.2,61.09,61.16,88500.0,51.032,51.1239,51.032,51.0905,88500.0
2011-04-01 13:30:00,61.17,61.23,61.16,61.18,59800.0,51.0988,51.149,51.0905,51.1072,59800.0
2011-04-01 14:00:00,61.17,61.2,61.13,61.16,85800.0,51.0988,51.1239,51.0654,51.0905,85800.0
2011-04-01 14:30:00,61.16,61.16,60.88,60.91,130700.0,51.0905,51.0905,50.8566,50.8816,130700.0
2011-04-01 15:00:00,60.92,61.0,60.77,60.8,232300.0,50.89,50.9568,50.7647,50.7898,232300.0
2011-04-01 15:30:00,60.8,60.91,60.76,60.86,265300.0,50.7898,50.8816,50.7563,50.8399,265300.0
2011-04-04 09:30:00,61.09,61.25,60.93,61.16,109400.0,51.032,51.1657,50.8984,51.0905,109400.0
2011-04-04 10:00:00,61.16,61.22,61.04,61.08,67400.0,51.0905,51.1406,50.9902,51.0237,67400.0
2011-04-04 10:30:00,61.08,61.3,61.05,61.21,115600.0,51.0237,51.2074,50.9986,51.1323,115600.0
2011-04-04 11:00:00,61.21,61.35,61.12,61.33,167900.0,51.1323,51.2492,51.0571,51.2325,167900.0
2011-04-04 11:30:00,61.33,61.47,61.33,61.45,93900.0,51.2325,51.3494,51.2325,51.3327,93900.0
2011-04-04 12:00:00,61.45,61.5,61.45,61.5,77500.0,51.3327,51.3745,51.3327,51.3745,77500.0
2011-04-04 12:30:00,61.49,61.5,61.38,61.41,105700.0,51.3662,51.3745,51.2743,51.2993,105700.0
2011-04-04 13:00:00,61.41,61.43,61.38,61.39,74700.0,51.2993,51.316,51.2743,51.2826,74700.0
2011-04-04 13:30:00,61.39,61.41,61.19,61.21,108200.0,51.2826,51.2993,51.1155,51.1323,108200.0
2011-04-04 14:00:00,61.2,61.41,61.19,61.39,109900.0,51.1239,51.2993,51.1155,51.2826,109900.0
2011-04-04 14:30:00,61.38,61.49,61.31,61.49,118000.0,51.2743,51.3662,51.2158,51.3662,118000.0
2011-04-04 15:00:00,61.49,61.5,61.38,61.49,131700.0,51.3662,51.3745,51.2743,51.3662,131700.0
2011-04-04 15:30:00,61.5,61.58,61.34,61.46,452800.0,51.3745,51.4413,51.2409,51.3411,452800.0
2011-04-05 09:30:00,61.25,61.33,60.89,61.25,102300.0,51.1657,51.2325,50.8649,51.1657,102300.0
2011-04-05 10:00:00,61.24,61.24,61.1,61.13,106400.0,51.1573,51.1573,51.0404,51.0654,106400.0
2011-04-05 10:30:00,61.11,61.17,60.94,60.95,111600.0,51.0487,51.0988,50.9067,50.9151,111600.0
2011-04-05 11:00:00,60.95,61.05,60.92,60.93,59400.0,50.9151,50.9986,50.89,50.8984,59400.0
2011-04-05 11:30:00,60.94,61.02,60.88,60.94,93800.0,50.9067,50.9735,50.8566,50.9067,93800.0
2011-04-05 12:00:00,60.95,60.97,60.88,60.93,48800.0,50.9151,50.9318,50.8566,50.8984,48800.0
2011-04-05 12:30:00,60.93,60.96,60.9,60.95,53100.0,50.8984,50.9234,50.8733,50.9151,53100.0
2011-04-05 13:00:00,60.95,61.0,60.91,60.92,78200.0,50.9151,50.9568,50.8816,50.89,78200.0
2011-04-05 13:30:00,60.93,61.02,60.85,60.88,135300.0,50.8984,50.9735,50.8315,50.8566,135300.0
2011-04-05 14:00:00,60.86,60.92,60.73,60.74,92400.0,50.8399,50.89,50.7313,50.7396,92400.0
2011-04-05 14:30:00,60.72,60.76,60.69,60.69,101800.0,50.7229,50.7563,50.6979,50.6979,101800.0
2011-04-05 15:00:00,60.69,60.71,60.55,60.67,116800.0,50.6979,50.7146,50.5809,50.6812,116800.0
2011-04-05 15:30:00,60.67,60.67,60.49,60.54,260600.0,50.6812,50.6812,50.5308,50.5726,260600.0
2011-04-06 09:30:00,61.06,61.07,60.46,60.47,233900.0,51.007,51.0153,50.5057,50.5141,233900.0
2011-04-06 10:00:00,60.48,60.53,60.21,60.28,140300.0,50.5224,50.5642,50.2969,50.3554,140300.0
2011-04-06 10:30:00,60.27,60.52,60.23,60.49,142300.0,50.347,50.5559,50.3136,50.5308,142300.0
2011-04-06 11:00:00,60.5,60.5,60.17,60.19,152100.0,50.5391,50.5391,50.2635,50.2802,152100.0
2011-04-06 11:30:00,60.19,60.36,60.12,60.29,59900.0,50.2802,50.4222,50.2217,50.3637,59900.0
2011-04-06 12:00:00,60.27,60.51,60.23,60.49,57100.0,50.347,50.5475,50.3136,50.5308,57100.0
2011-04-06 12:30:00,60.5,60.54,60.47,60.5,81400.0,50.5391,50.5726,50.5141,50.5391,81400.0
2011-04-06 13:00:00,60.5,60.5,60.44,60.5,67600.0,50.5391,50.5391,50.489,50.5391,67600.0
2011-04-06 13:30:00,60.5,60.51,60.31,60.39,92600.0,50.5391,50.5475,50.3804,50.4473,92600.0
2011-04-06 14:00:00,60.39,60.44,60.37,60.39,106700.0,50.4473,50.489,50.4306,50.4473,106700.0
2011-04-06 14:30:00,60.39,60.44,60.35,60.4,106500.0,50.4473,50.489,50.4138,50.4556,106500.0
2011-04-06 15:00:00,60.4,60.41,60.24,60.25,219000.0,50.4556,50.464,50.322,50.3303,219000.0
2011-04-06 15:30:00,60.25,60.32,60.21,60.26,355200.0,50.3303,50.3888,50.2969,50.3387,355200.0
2011-04-07 09:30:00,60.25,60.53,60.1,60.45,132100.0,50.3303,50.5642,50.205,50.4974,132100.0
2011-04-07 10:00:00,60.47,60.52,60.32,60.38,135900.0,50.5141,50.5559,50.3888,50.4389,135900.0
2011-04-07 10:30:00,60.39,60.46,60.0,60.1,198000.0,50.4473,50.5057,50.1215,50.205,198000.0
2011-04-07 11:00:00,60.1,60.12,60.0,60.02,94900.0,50.205,50.2217,50.1215,50.1382,94900.0
2011-04-07 11:30:00,60.02,60.15,59.84,60.14,129100.0,50.1382,50.2468,49.9878,50.2384,129100.0
2011-04-07 12:00:00,60.12,60.16,60.01,60.01,96100.0,50.2217,50.2551,50.1298,50.1298,96100.0
2011-04-07 12:30:00,60.01,60.18,60.01,60.07,79800.0,50.1298,50.2718,50.1298,50.1799,79800.0
2011-04-07 13:00:00,60.08,60.12,59.99,60.0,61700.0,50.1883,50.2217,50.1131,50.1215,61700.0
2011-04-07 13:30:00,59.99,60.11,59.95,60.03,75900.0,50.1131,50.2134,50.0797,50.1465,75900.0
2011-04-07 14:00:00,60.03,60.03,59.87,59.89,89500.0,50.1465,50.1465,50.0129,50.0296,89500.0
2011-04-07 14:30:00,59.87,60.03,59.86,60.0,108000.0,50.0129,50.1465,50.0045,50.1215,108000.0
2011-04-07 15:00:00,60.01,60.02,59.86,59.9,155200.0,50.1298,50.1382,50.0045,50.0379,155200.0
2011-04-07 15:30:00,59.9,59.93,59.79,59.83,504100.0,50.0379,50.063,49.946,49.9795,504100.0
2011-04-08 09:30:00,60.07,60.38,59.95,60.09,105100.0,50.1799,50.4389,50.0797,50.1967,105100.0
2011-04-08 10:00:00,60.08,60.25,60.01,60.16,171500.0,50.1883,50.3303,50.1298,50.2551,171500.0
2011-04-08 10:30:00,60.15,60.21,60.08,60.08,465400.0,50.2468,50.2969,50.1883,50.1883,465400.0
2011-04-08 11:00:00,60.09,60.1,59.94,59.96,98900.0,50.1967,50.205,50.0713,50.0881,98900.0
2011-04-08 11:30:00,59.96,60.08,59.9,60.03,53100.0,50.0881,50.1883,50.0379,50.1465,53100.0
2011-04-08 12:00:00,60.03,60.09,59.95,59.96,57700.0,50.1465,50.1967,50.0797,50.0881,57700.0
2011-04-08 12:30:00,59.95,60.02,59.82,59.87,60700.0,50.0797,50.1382,49.9711,50.0129,60700.0
2011-04-08 13:00:00,59.87,60.0,59.85,60.0,51400.0,50.0129,50.1215,49.9962,50.1215,51400.0
2011-04-08 13:30:00,60.0,60.01,59.92,59.95,66100.0,50.1215,50.1298,50.0546,50.0797,66100.0
2011-04-08 14:00:00,59.95,59.95,59.75,59.75,82100.0,50.0797,50.0797,49.9126,49.9126,82100.0
2011-04-08 14:30:00,59.75,59.75,59.42,59.44,178800.0,49.9126,49.9126,49.637,49.6537,178800.0
2011-04-08 15:00:00,59.44,59.56,59.4,59.56,139300.0,49.6537,49.7539,49.6203,49.7539,139300.0
2011-04-08 15:30:00,59.55,59.75,59.55,59.69,253600.0,49.7456,49.9126,49.7456,49.8625,253600.0
2011-04-11 09:30:00,59.81,60.31,59.79,60.08,129500.0,49.9628,50.3804,49.946,50.1883,129500.0
2011-04-11 10:00:00,60.06,60.18,59.86,60.15,136000.0,50.1716,50.2718,50.0045,50.2468,136000.0
2011-04-11 10:30:00,60.14,60.19,59.99,60.03,115200.0,50.2384,50.2802,50.1131,50.1465,115200.0
2011-04-11 11:00:00,60.03,60.06,59.89,60.01,108500.0,50.1465,50.1716,50.0296,50.1298,108500.0
2011-04-11 11:30:00,60.0,60.2,59.98,60.16,96200.0,50.1215,50.2885,50.1048,50.2551,96200.0
2011-04-11 12:00:00,60.15,60.16,60.01,60.04,84300.0,50.2468,50.2551,50.1298,50.1549,84300.0
2011-04-11 12:30:00,60.04,60.04,59.93,60.02,98600.0,50.1549,50.1549,50.063,50.1382,98600.0
2011-04-11 13:00:00,60.02,60.05,59.98,60.0,75900.0,50.1382,50.1632,50.1048,50.1215,75900.0
2011-04-11 13:30:00,60.01,60.1,59.98,60.03,81500.0,50.1298,50.205,50.1048,50.1465,81500.0
2011-04-11 14:00:00,60.04,60.09,60.01,60.07,82000.0,50.1549,50.1967,50.1298,50.1799,82000.0
2011-04-11 14:30:00,60.07,60.08,59.98,60.05,62500.0,50.1799,50.1883,50.1048,50.1632,62500.0
2011-04-11 15:00:00,60.05,60.06,59.93,60.03,97500.0,50.1632,50.1716,50.063,50.1465,97500.0
2011-04-11 15:30:00,60.03,60.09,59.94,60.0,270200.0,50.1465,50.1967,50.0713,50.1215,270200.0
2011-04-12 09:30:00,59.43,59.71,59.19,59.63,226200.0,49.6453,49.8792,49.4448,49.8124,226200.0
2011-04-12 10:00:00,59.68,59.9,59.61,59.71,254500.0,49.8542,50.0379,49.7957,49.8792,254500.0
2011-04-12 10:30:00,59.7,59.75,59.46,59.46,92300.0,49.8709,49.9126,49.6704,49.6704,92300.0
2011-04-12 11:00:00,59.48,59.53,59.38,59.52,131100.0,49.6871,49.7289,49.6035,49.7205,131100.0
2011-04-12 11:30:00,59.52,59.92,59.52,59.8,125700.0,49.7205,50.0546,49.7205,49.9544,125700.0
2011-04-12 12:00:00,59.8,59.9,59.79,59.89,57400.0,49.9544,50.0379,49.946,50.0296,57400.0
2011-04-12 12:30:00,59.87,59.87,59.73,59.81,65800.0,50.0129,50.0129,49.8959,49.9628,65800.0
2011-04-12 13:00:00,59.81,59.88,59.61,59.7,82300.0,49.9628,50.0212,49.7957,49.8709,82300.0
2011-04-12 13:30:00,59.69,59.7,59.37,59.61,179700.0,49.8625,49.8709,49.5952,49.7957,179700.0
2011-04-12 14:00:00,59.65,59.68,59.52,59.54,126200.0,49.8291,49.8542,49.7205,49.7372,126200.0
2011-04-12 14:30:00,59.53,59.55,59.44,59.45,105700.0,49.7289,49.7456,49.6537,49.662,105700.0
2011-04-12 15:00:00,59.46,59.72,59.45,59.68,372600.0,49.6704,49.8876,49.662,49.8542,372600.0
2011-04-12 15:30:00,59.69,59.73,59.52,59.7,397000.0,49.8625,49.8959,49.7205,49.8709,397000.0
2011-04-13 09:30:00,59.94,60.29,59.7,59.88,102600.0,50.0713,50.3637,49.8709,50.0212,102600.0
2011-04-13 10:00:00,59.9,59.96,59.51,59.76,96100.0,50.0379,50.0881,49.7121,49.921,96100.0
2011-04-13 10:30:00,59.76,59.91,59.72,59.77,67100.0,49.921,50.0463,49.8876,49.9293,67100.0
2011-04-13 11:00:00,59.78,59.8,59.6,59.65,67300.0,49.9377,49.9544,49.7873,49.8291,67300.0
2011-04-13 11:30:00,59.63,59.75,59.54,59.65,40300.0,49.8124,49.9126,49.7372,49.8291,40300.0
2011-04-13 12:00:00,59.64,59.8,59.58,59.8,50400.0,49.8207,49.9544,49.7706,49.9544,50400.0
2011-04-13 12:30:00,59.8,59.8,59.64,59.75,41400.0,49.9544,49.9544,49.8207,49.9126,41400.0
2011-04-13 13:00:00,59.74,59.84,59.68,59.7,51400.0,49.9043,49.9878,49.8542,49.8709,51400.0
2011-04-13 13:30:00,59.7,59.72,59.6,59.64,42000.0,49.8709,49.8876,49.7873,49.8207,42000.0
2011-04-13 14:00:00,59.63,59.79,59.63,59.78,135800.0,49.8124,49.946,49.8124,49.9377,135800.0
2011-04-13 14:30:00,59.76,59.94,59.73,59.91,117300.0,49.921,50.0713,49.8959,50.0463,117300.0
2011-04-13 15:00:00,59.91,60.01,59.87,59.91,202800.0,50.0463,50.1298,50.0129,50.0463,202800.0
2011-04-13 15:30:00,59.9,59.9,59.72,59.83,407100.0,50.0379,50.0379,49.8876,49.9795,407100.0
2011-04-14 09:30:00,59.51,59.75,59.41,59.72,102700.0,49.7121,49.9126,49.6286,49.8876,102700.0
2011-04-14 10:00:00,59.73,59.96,59.66,59.94,91200.0,49.8959,50.0881,49.8374,50.0713,91200.0
2011-04-14 10:30:00,59.96,60.0,59.82,59.82,86200.0,50.0881,50.1215,49.9711,49.9711,86200.0
2011-04-14 11:00:00,59.82,59.88,59.71,59.85,72600.0,49.9711,50.0212,49.8792,49.9962,72600.0
2011-04-14 11:30:00,59.84,59.87,59.76,59.86,87300.0,49.9878,50.0129,49.921,50.0045,87300.0
2011-04-14 12:00:00,59.86,60.0,59.83,59.89,82000.0,50.0045,50.1215,49.9795,50.0296,82000.0
2011-04-14 12:30:00,59.9,59.94,59.86,59.89,74100.0,50.0379,50.0713,50.0045,50.0296,74100.0
2011-04-14 13:00:00,59.89,59.9,59.8,59.89,59500.0,50.0296,50.0379,49.9544,50.0296,59500.0
2011-04-14 13:30:00,59.9,59.9,59.82,59.88,75800.0,50.0379,50.0379,49.9711,50.0212,75800.0
2011-04-14 14:00:00,59.88,59.91,59.79,59.82,93100.0,50.0212,50.0463,49.946,49.9711,93100.0
2011-04-14 14:30:00,59.83,59.93,59.8,59.87,80400.0,49.9795,50.063,49.9544,50.0129,80400.0
2011-04-14 15:00:00,59.87,60.08,59.84,60.06,115000.0,50.0129,50.1883,49.9878,50.1716,115000.0
2011-04-14 15:30:00,60.05,60.06,59.85,59.91,278800.0,50.1632,50.1716,49.9962,50.0463,278800.0
2011-04-15 09:30:00,60.09,60.34,60.0,60.31,297300.0,50.1967,50.4055,50.1215,50.3804,297300.0
2011-04-15 10:00:00,60.33,60.56,60.32,60.54,136000.0,50.3971,50.5893,50.3888,50.5726,136000.0
2011-04-15 10:30:00,60.54,60.75,60.37,60.72,206800.0,50.5726,50.748,50.4306,50.7229,206800.0
2011-04-15 11:00:00,60.72,60.75,60.56,60.73,213400.0,50.7229,50.748,50.5893,50.7313,213400.0
2011-04-15 11:30:00,60.74,60.8,60.67,60.75,122400.0,50.7396,50.7898,50.6812,50.748,122400.0
2011-04-15 12:00:00,60.75,61.03,60.73,60.9,149900.0,50.748,50.9819,50.7313,50.8733,149900.0
2011-04-15 12:30:00,60.89,60.9,60.73,60.85,76200.0,50.8649,50.8733,50.7313,50.8315,76200.0
2011-04-15 13:00:00,60.85,60.88,60.7,60.78,129600.0,50.8315,50.8566,50.7062,50.773,129600.0
2011-04-15 13:30:00,60.79,60.85,60.74,60.82,88200.0,50.7814,50.8315,50.7396,50.8065,88200.0
2011-04-15 14:00:00,60.82,60.92,60.78,60.9,151100.0,50.8065,50.89,50.773,50.8733,151100.0
2011-04-15 14:30:00,60.89,60.92,60.79,60.84,158300.0,50.8649,50.89,50.7814,50.8232,158300.0
2011-04-15 15:00:00,60.82,60.86,60.69,60.72,175400.0,50.8065,50.8399,50.6979,50.7229,175400.0
2011-04-15 15:30:00,60.72,60.79,60.63,60.71,441200.0,50.7229,50.7814,50.6477,50.7146,441200.0
2011-04-18 09:30:00,60.0,60.25,59.68,60.01,184400.0,50.1215,50.3303,49.8542,50.1298,184400.0
2011-04-18 10:00:00,60.01,60.25,59.91,60.09,173600.0,50.1298,50.3303,50.0463,50.1967,173600.0
2011-04-18 10:30:00,60.08,60.25,59.92,59.92,98100.0,50.1883,50.3303,50.0546,50.0546,98100.0
2011-04-18 11:00:00,59.92,59.95,59.66,59.87,97200.0,50.0546,50.0797,49.8374,50.0129,97200.0
2011-04-18 11:30:00,59.87,59.94,59.79,59.88,61700.0,50.0129,50.0713,49.946,50.0212,61700.0
2011-04-18 12:00:00,59.88,60.0,59.85,59.89,101400.0,50.0212,50.1215,49.9962,50.0296,101400.0
2011-04-18 12:30:00,59.88,59.92,59.73,59.73,48500.0,50.0212,50.0546,49.8959,49.8959,48500.0
2011-04-18 13:00:00,59.74,59.85,59.7,59.75,59100.0,49.9043,49.9962,49.8709,49.9126,59100.0
2011-04-18 13:30:00,59.75,59.95,59.73,59.94,75800.0,49.9126,50.0797,49.8959,50.0713,75800.0
2011-04-18 14:00:00,59.93,59.96,59.81,59.81,72300.0,50.063,50.0881,49.9628,49.9628,72300.0
2011-04-18 14:30:00,59.8,59.9,59.78,59.85,245800.0,49.9544,50.0379,49.9377,49.9962,245800.0
2011-04-18 15:00:00,59.85,59.97,59.8,59.92,172200.0,49.9962,50.0964,49.9544,50.0546,172200.0
2011-04-18 15:30:00,59.92,60.01,59.87,60.01,389000.0,50.0546,50.1298,50.0129,50.1298,389000.0
2011-04-19 09:30:00,60.12,60.45,60.12,60.27,299900.0,50.2217,50.4974,50.2217,50.347,299900.0
2011-04-19 10:00:00,60.29,60.43,60.17,60.4,337200.0,50.3637,50.4807,50.2635,50.4556,337200.0
2011-04-19 10:30:00,60.41,60.88,60.39,60.76,266000.0,50.464,50.8566,50.4473,50.7563,266000.0
2011-04-19 11:00:00,60.76,60.76,60.58,60.65,225700.0,50.7563,50.7563,50.606,50.6645,225700.0
2011-04-19 11:30:00,60.65,60.78,60.6,60.77,270400.0,50.6645,50.773,50.6227,50.7647,270400.0
2011-04-19 12:00:00,60.77,61.0,60.73,60.99,187000.0,50.7647,50.9568,50.7313,50.9485,187000.0
2011-04-19 12:30:00,60.99,61.04,60.98,61.02,209200.0,50.9485,50.9902,50.9401,50.9735,209200.0
2011-04-19 13:00:00,61.03,61.2,60.95,61.19,155800.0,50.9819,51.1239,50.9151,51.1155,155800.0
2011-04-19 13:30:00,61.2,61.48,61.2,61.28,458300.0,51.1239,51.3578,51.1239,51.1907,458300.0
2011-04-19 14:00:00,61.28,61.35,61.23,61.29,438500.0,51.1907,51.2492,51.149,51.1991,438500.0
2011-04-19 14:30:00,61.29,61.32,61.14,61.16,334400.0,51.1991,51.2241,51.0738,51.0905,334400.0
2011-04-19 15:00:00,61.17,61.22,61.1,61.2,137200.0,51.0988,51.1406,51.0404,51.1239,137200.0
2011-04-19 15:30:00,61.21,61.21,61.05,61.09,295000.0,51.1323,51.1323,50.9986,51.032,295000.0
2011-04-20 09:30:00,60.47,60.47,59.11,59.55,961200.0,50.5141,50.5141,49.378,49.7456,961200.0
2011-04-20 10:00:00,59.56,59.62,58.58,58.77,641800.0,49.7539,49.804,48.9353,49.094,641800.0
2011-04-20 10:30:00,58.78,59.02,58.5,58.61,407500.0,49.1023,49.3028,48.8684,48.9603,407500.0
2011-04-20 11:00:00,58.6,58.72,58.5,58.59,277200.0,48.952,49.0522,48.8684,48.9436,277200.0
2011-04-20 11:30:00,58.61,58.67,58.36,58.46,268100.0,48.9603,49.0104,48.7515,48.835,268100.0
2011-04-20 12:00:00,58.47,58.5,58.36,58.39,208800.0,48.8434,48.8684,48.7515,48.7765,208800.0
2011-04-20 12:30:00,58.39,58.44,58.32,58.4,168200.0,48.7765,48.8183,48.7181,48.7849,168200.0
2011-04-20 13:00:00,58.4,58.5,58.32,58.4,203400.0,48.7849,48.8684,48.7181,48.7849,203400.0
2011-04-20 13:30:00,58.4,58.52,58.28,58.51,310000.0,48.7849,48.8851,48.6847,48.8768,310000.0
2011-04-20 14:00:00,58.51,58.54,58.31,58.32,315100.0,48.8768,48.9018,48.7097,48.7181,315100.0
2011-04-20 14:30:00,58.32,58.42,58.19,58.23,228500.0,48.7181,48.8016,48.6095,48.6429,228500.0
2011-04-20 15:00:00,58.22,58.48,58.21,58.43,265100.0,48.6345,48.8517,48.6262,48.81,265100.0
2011-04-20 15:30:00,58.43,58.47,58.31,58.41,468800.0,48.81,48.8434,48.7097,48.7933,468800.0
2011-04-21 09:30:00,58.55,58.97,58.55,58.75,226400.0,48.9102,49.2611,48.9102,49.0773,226400.0
2011-04-21 10:00:00,58.75,58.88,58.67,58.8,160100.0,49.0773,49.1859,49.0104,49.119,160100.0
2011-04-21 10:30:00,58.81,58.81,58.62,58.64,112800.0,49.1274,49.1274,48.9687,48.9854,112800.0
2011-04-21 11:00:00,58.65,58.71,58.55,58.56,249300.0,48.9937,49.0439,48.9102,48.9186,249300.0
2011-04-21 11:30:00,58.56,58.6,58.44,58.57,204400.0,48.9186,48.952,48.8183,48.9269,204400.0
2011-04-21 12:00:00,58.57,58.59,58.47,58.5,111500.0,48.9269,48.9436,48.8434,48.8684,111500.0
2011-04-21 12:30:00,58.51,58.51,58.47,58.5,99400.0,48.8768,48.8768,48.8434,48.8684,99400.0
2011-04-21 13:00:00,58.5,58.59,58.48,58.5,106000.0,48.8684,48.9436,48.8517,48.8684,106000.0
2011-04-21 13:30:00,58.5,58.52,58.45,58.5,128500.0,48.8684,48.8851,48.8267,48.8684,128500.0
2011-04-21 14:00:00,58.5,58.65,58.49,58.55,213800.0,48.8684,48.9937,48.8601,48.9102,213800.0
2011-04-21 14:30:00,58.55,58.56,58.44,58.45,260100.0,48.9102,48.9186,48.8183,48.8267,260100.0
2011-04-21 15:00:00,58.45,58.53,58.45,58.52,157900.0,48.8267,48.8935,48.8267,48.8851,157900.0
2011-04-21 15:30:00,58.52,58.53,58.44,58.5,388500.0,48.8851,48.8935,48.8183,48.8684,388500.0
2011-04-25 09:30:00,58.39,58.5,58.28,58.32,184200.0,48.7765,48.8684,48.6847,48.7181,184200.0
2011-04-25 10:00:00,58.32,58.35,58.2,58.27,183500.0,48.7181,48.7431,48.6178,48.6763,183500.0
2011-04-25 10:30:00,58.27,58.33,57.97,58.02,165600.0,48.6763,48.7264,48.4257,48.4675,165600.0
2011-04-25 11:00:00,58.02,58.1,57.86,58.05,126600.0,48.4675,48.5343,48.3338,48.4925,126600.0
2011-04-25 11:30:00,58.05,58.11,58.0,58.08,79100.0,48.4925,48.5426,48.4508,48.5176,79100.0
2011-04-25 12:00:00,58.08,58.26,58.07,58.24,136700.0,48.5176,48.6679,48.5092,48.6512,136700.0
2011-04-25 12:30:00,58.24,58.25,58.13,58.23,76600.0,48.6512,48.6596,48.5594,48.6429,76600.0
2011-04-25 13:00:00,58.23,58.29,58.2,58.28,36300.0,48.6429,48.693,48.6178,48.6847,36300.0
2011-04-25 13:30:00,58.27,58.29,58.08,58.09,90800.0,48.6763,48.693,48.5176,48.5259,90800.0
2011-04-25 14:00:00,58.1,58.14,57.99,58.01,258400.0,48.5343,48.5677,48.4424,48.4591,258400.0
2011-04-25 14:30:00,58.02,58.04,57.99,58.01,256900.0,48.4675,48.4842,48.4424,48.4591,256900.0
2011-04-25 15:00:00,58.01,58.13,58.0,58.09,250300.0,48.4591,48.5594,48.4508,48.5259,250300.0
2011-04-25 15:30:00,58.09,58.12,57.99,58.01,277700.0,48.5259,48.551,48.4424,48.4591,277700.0
2011-04-26 09:30:00,58.44,58.49,58.09,58.29,254900.0,48.8183,48.8601,48.5259,48.693,254900.0
2011-04-26 10:00:00,58.31,58.38,58.18,58.35,110800.0,48.7097,48.7682,48.6011,48.7431,110800.0
2011-04-26 10:30:00,58.35,58.37,58.25,58.34,195600.0,48.7431,48.7598,48.6596,48.7348,195600.0
2011-04-26 11:00:00,58.34,58.48,58.29,58.47,275500.0,48.7348,48.8517,48.693,48.8434,275500.0
2011-04-26 11:30:00,58.45,58.5,58.37,58.43,125400.0,48.8267,48.8684,48.7598,48.81,125400.0
2011-04-26 12:00:00,58.44,58.45,58.27,58.3,94900.0,48.8183,48.8267,48.6763,48.7014,94900.0
2011-04-26 12:30:00,58.29,58.3,58.19,58.24,72000.0,48.693,48.7014,48.6095,48.6512,72000.0
2011-04-26 13:00:00,58.23,58.37,58.21,58.3,59500.0,48.6429,48.7598,48.6262,48.7014,59500.0
2011-04-26 13:30:00,58.29,58.29,58.11,58.14,113300.0,48.693,48.693,48.5426,48.5677,113300.0
2011-04-26 14:00:00,58.14,58.15,58.08,58.1,134200.0,48.5677,48.5761,48.5176,48.5343,134200.0
2011-04-26 14:30:00,58.1,58.12,58.07,58.1,184800.0,48.5343,48.551,48.5092,48.5343,184800.0
2011-04-26 15:00:00,58.1,58.28,58.07,58.22,113600.0,48.5343,48.6847,48.5092,48.6345,113600.0
2011-04-26 15:30:00,58.22,58.33,58.21,58.29,242100.0,48.6345,48.7264,48.6262,48.693,242100.0
2011-04-27 09:30:00,58.56,58.56,58.16,58.4,132700.0,48.9186,48.9186,48.5844,48.7849,132700.0
2011-04-27 10:00:00,58.39,58.4,58.15,58.24,141700.0,48.7765,48.7849,48.5761,48.6512,141700.0
2011-04-27 10:30:00,58.24,58.25,58.16,58.18,88500.0,48.6512,48.6596,48.5844,48.6011,88500.0
2011-04-27 11:00:00,58.2,58.26,58.19,58.2,142400.0,48.6178,48.6679,48.6095,48.6178,142400.0
2011-04-27 11:30:00,58.2,58.38,58.13,58.38,181900.0,48.6178,48.7682,48.5594,48.7682,181900.0
2011-04-27 12:00:00,58.37,58.42,58.2,58.21,121000.0,48.7598,48.8016,48.6178,48.6262,121000.0
2011-04-27 12:30:00,58.22,58.37,58.2,58.35,156700.0,48.6345,48.7598,48.6178,48.7431,156700.0
2011-04-27 13:00:00,58.33,58.44,58.19,58.24,198200.0,48.7264,48.8183,48.6095,48.6512,198200.0
2011-04-27 13:30:00,58.23,58.41,58.21,58.24,181900.0,48.6429,48.7933,48.6262,48.6512,181900.0
2011-04-27 14:00:00,58.24,58.26,58.15,58.19,131700.0,48.6512,48.6679,48.5761,48.6095,131700.0
2011-04-27 14:30:00,58.19,58.27,58.19,58.23,167500.0,48.6095,48.6763,48.6095,48.6429,167500.0
2011-04-27 15:00:00,58.24,58.44,58.22,58.36,283800.0,48.6512,48.8183,48.6345,48.7515,283800.0
2011-04-27 15:30:00,58.36,58.44,58.3,58.37,482800.0,48.7515,48.8183,48.7014,48.7598,482800.0
2011-04-28 09:30:00,58.33,58.74,58.28,58.5,445600.0,48.7264,49.0689,48.6847,48.8684,445600.0
2011-04-28 10:00:00,58.5,58.53,58.4,58.44,63400.0,48.8684,48.8935,48.7849,48.8183,63400.0
2011-04-28 10:30:00,58.44,58.61,58.42,58.52,239800.0,48.8183,48.9603,48.8016,48.8851,239800.0
2011-04-28 11:00:00,58.53,58.65,58.45,58.64,201000.0,48.8935,48.9937,48.8267,48.9854,201000.0
2011-04-28 11:30:00,58.62,58.92,58.61,58.86,200100.0,48.9687,49.2193,48.9603,49.1692,200100.0
2011-04-28 12:00:00,58.86,58.88,58.77,58.82,138900.0,49.1692,49.1859,49.094,49.1357,138900.0
2011-04-28 12:30:00,58.83,58.84,58.75,58.82,269700.0,49.1441,49.1525,49.0773,49.1357,269700.0
2011-04-28 13:00:00,58.83,58.94,58.8,58.91,128000.0,49.1441,49.236,49.119,49.2109,128000.0
2011-04-28 13:30:00,58.92,59.01,58.83,59.01,133600.0,49.2193,49.2945,49.1441,49.2945,133600.0
2011-04-28 14:00:00,59.01,59.1,58.96,59.1,181400.0,49.2945,49.3696,49.2527,49.3696,181400.0
2011-04-28 14:30:00,59.1,59.26,59.08,59.26,214600.0,49.3696,49.5033,49.3529,49.5033,214600.0
2011-04-28 15:00:00,59.26,59.26,59.15,59.18,172300.0,49.5033,49.5033,49.4114,49.4365,172300.0
2011-04-28 15:30:00,59.18,59.27,59.15,59.22,524200.0,49.4365,49.5117,49.4114,49.4699,524200.0
2011-04-29 09:30:00,59.32,59.35,59.06,59.13,225800.0,49.5534,49.5785,49.3362,49.3947,225800.0
2011-04-29 10:00:00,59.17,59.33,59.16,59.25,85400.0,49.4281,49.5618,49.4198,49.495,85400.0
2011-04-29 10:30:00,59.26,59.29,59.13,59.19,123200.0,49.5033,49.5284,49.3947,49.4448,123200.0
2011-04-29 11:00:00,59.19,59.26,59.17,59.2,175700.0,49.4448,49.5033,49.4281,49.4532,175700.0
2011-04-29 11:30:00,59.21,59.21,58.99,59.03,106700.0,49.4615,49.4615,49.2778,49.3112,106700.0
2011-04-29 12:00:00,59.04,59.11,58.98,59.0,75500.0,49.3195,49.378,49.2694,49.2861,75500.0
2011-04-29 12:30:00,59.0,59.05,59.0,59.03,141200.0,49.2861,49.3279,49.2861,49.3112,141200.0
2011-04-29 13:00:00,59.03,59.1,59.03,59.09,32700.0,49.3112,49.3696,49.3112,49.3613,32700.0
2011-04-29 13:30:00,59.09,59.09,59.02,59.03,62000.0,49.3613,49.3613,49.3028,49.3112,62000.0
2011-04-29 14:00:00,59.03,59.06,59.01,59.06,41300.0,49.3112,49.3362,49.2945,49.3362,41300.0
2011-04-29 14:30:00,59.05,59.17,59.04,59.09,83900.0,49.3279,49.4281,49.3195,49.3613,83900.0
2011-04-29 15:00:00,59.09,59.17,59.06,59.1,229400.0,49.3613,49.4281,49.3362,49.3696,229400.0
2011-04-29 15:30:00,59.1,59.11,58.93,58.98,260000.0,49.3696,49.378,49.2276,49.2694,260000.0
2011-05-02 09:30:00,59.1,59.1,58.79,58.91,196700.0,49.3696,49.3696,49.1107,49.2109,196700.0
2011-05-02 10:00:00,58.91,59.02,58.85,58.94,146500.0,49.2109,49.3028,49.1608,49.236,146500.0
2011-05-02 10:30:00,58.95,59.06,58.93,59.01,271600.0,49.2443,49.3362,49.2276,49.2945,271600.0
2011-05-02 11:00:00,59.01,59.19,58.98,59.19,362400.0,49.2945,49.4448,49.2694,49.4448,362400.0
2011-05-02 11:30:00,59.17,59.27,59.12,59.19,178500.0,49.4281,49.5117,49.3864,49.4448,178500.0
2011-05-02 12:00:00,59.19,59.26,59.14,59.17,103700.0,49.4448,49.5033,49.4031,49.4281,103700.0
2011-05-02 12:30:00,59.17,59.26,59.14,59.22,135000.0,49.4281,49.5033,49.4031,49.4699,135000.0
2011-05-02 13:00:00,59.22,59.26,59.2,59.25,95000.0,49.4699,49.5033,49.4532,49.495,95000.0
2011-05-02 13:30:00,59.25,59.39,59.19,59.34,236100.0,49.495,49.6119,49.4448,49.5701,236100.0
2011-05-02 14:00:00,59.33,59.36,59.3,59.33,163700.0,49.5618,49.5868,49.5367,49.5618,163700.0
2011-05-02 14:30:00,59.33,59.37,59.24,59.25,204600.0,49.5618,49.5952,49.4866,49.495,204600.0
2011-05-02 15:00:00,59.25,59.38,59.24,59.34,232500.0,49.495,49.6035,49.4866,49.5701,232500.0
2011-05-02 15:30:00,59.34,59.34,59.19,59.23,578400.0,49.5701,49.5701,49.4448,49.4782,578400.0
2011-05-03 09:30:00,59.18,59.46,59.16,59.33,239200.0,49.4365,49.6704,49.4198,49.5618,239200.0
2011-05-03 10:00:00,59.35,59.49,59.3,59.4,154500.0,49.5785,49.6954,49.5367,49.6203,154500.0
2011-05-03 10:30:00,59.4,59.41,59.29,59.34,130900.0,49.6203,49.6286,49.5284,49.5701,130900.0
2011-05-03 11:00:00,59.33,59.4,59.3,59.39,177200.0,49.5618,49.6203,49.5367,49.6119,177200.0
2011-05-03 11:30:00,59.39,59.45,59.35,59.36,86900.0,49.6119,49.662,49.5785,49.5868,86900.0
2011-05-03 12:00:00,59.36,59.4,59.3,59.35,232500.0,49.5868,49.6203,49.5367,49.5785,232500.0
2011-05-03 12:30:00,59.35,59.38,59.31,59.34,47100.0,49.5785,49.6035,49.5451,49.5701,47100.0
2011-05-03 13:00:00,59.34,59.36,59.33,59.34,153100.0,49.5701,49.5868,49.5618,49.5701,153100.0
2011-05-03 13:30:00,59.34,59.45,59.3,59.43,228700.0,49.5701,49.662,49.5367,49.6453,228700.0
2011-05-03 14:00:00,59.42,59.44,59.32,59.35,115800.0,49.637,49.6537,49.5534,49.5785,115800.0
2011-05-03 14:30:00,59.35,59.36,59.23,59.26,145700.0,49.5785,49.5868,49.4782,49.5033,145700.0
2011-05-03 15:00:00,59.26,59.29,59.24,59.27,106000.0,49.5033,49.5284,49.4866,49.5117,106000.0
2011-05-03 15:30:00,59.28,59.44,59.24,59.35,356400.0,49.52,49.6537,49.4866,49.5785,356400.0
2011-05-04 09:30:00,59.25,59.49,59.05,59.22,182900.0,49.495,49.6954,49.3279,49.4699,182900.0
2011-05-04 10:00:00,59.22,59.31,59.03,59.27,120600.0,49.4699,49.5451,49.3112,49.5117,120600.0
2011-05-04 10:30:00,59.26,59.41,59.18,59.26,125000.0,49.5033,49.6286,49.4365,49.5033,125000.0
2011-05-04 11:00:00,59.27,59.28,59.04,59.19,67600.0,49.5117,49.52,49.3195,49.4448,67600.0
2011-05-04 11:30:00,59.18,59.21,59.04,59.09,40900.0,49.4365,49.4615,49.3195,49.3613,40900.0
2011-05-04 12:00:00,59.1,59.13,59.0,59.08,51000.0,49.3696,49.3947,49.2861,49.3529,51000.0
2011-05-04 12:30:00,59.08,59.11,59.02,59.05,45000.0,49.3529,49.378,49.3028,49.3279,45000.0
2011-05-04 13:00:00,59.04,59.24,59.04,59.21,56100.0,49.3195,49.4866,49.3195,49.4615,56100.0
2011-05-04 13:30:00,59.22,59.34,59.2,59.32,45700.0,49.4699,49.5701,49.4532,49.5534,45700.0
2011-05-04 14:00:00,59.3,59.46,59.24,59.42,57800.0,49.5367,49.6704,49.4866,49.637,57800.0
2011-05-04 14:30:00,59.42,59.49,59.38,59.41,191800.0,49.637,49.6954,49.6035,49.6286,191800.0
2011-05-04 15:00:00,59.4,59.45,59.31,59.34,296800.0,49.6203,49.662,49.5451,49.5701,296800.0
2011-05-04 15:30:00,59.34,59.49,59.32,59.46,275000.0,49.5701,49.6954,49.5534,49.6704,275000.0
2011-05-05 09:30:00,59.44,60.33,59.28,59.79,363300.0,49.6537,50.3971,49.52,49.946,363300.0
2011-05-05 10:00:00,59.79,59.81,59.44,59.47,149600.0,49.946,49.9628,49.6537,49.6787,149600.0
2011-05-05 10:30:00,59.46,59.69,59.4,59.65,117400.0,49.6704,49.8625,49.6203,49.8291,117400.0
2011-05-05 11:00:00,59.65,59.84,59.52,59.82,117500.0,49.8291,49.9878,49.7205,49.9711,117500.0
2011-05-05 11:30:00,59.82,60.07,59.76,60.07,116700.0,49.9711,50.1799,49.921,50.1799,116700.0
2011-05-05 12:00:00,60.06,60.33,60.03,60.31,249100.0,50.1716,50.3971,50.1465,50.3804,249100.0
2011-05-05 12:30:00,60.3,60.37,60.25,60.28,173800.0,50.3721,50.4306,50.3303,50.3554,173800.0
2011-05-05 13:00:00,60.27,60.32,60.24,60.24,94900.0,50.347,50.3888,50.322,50.322,94900.0
2011-05-05 13:30:00,60.23,60.23,60.07,60.16,166800.0,50.3136,50.3136,50.1799,50.2551,166800.0
2011-05-05 14:00:00,60.16,60.16,60.0,60.09,61200.0,50.2551,50.2551,50.1215,50.1967,61200.0
2011-05-05 14:30:00,60.09,60.19,59.99,60.0,100000.0,50.1967,50.2802,50.1131,50.1215,100000.0
2011-05-05 15:00:00,60.0,60.06,59.54,59.54,270600.0,50.1215,50.1716,49.7372,49.7372,270600.0
2011-05-05 15:30:00,59.52,59.71,59.49,59.7,334400.0,49.7205,49.8792,49.6954,49.8709,334400.0
2011-05-06 09:30:00,60.01,60.32,59.93,60.22,214000.0,50.1298,50.3888,50.063,50.3052,214000.0
2011-05-06 10:00:00,60.2,60.44,60.14,60.31,226800.0,50.2885,50.489,50.2384,50.3804,226800.0
2011-05-06 10:30:00,60.33,60.46,60.3,60.4,186900.0,50.3971,50.5057,50.3721,50.4556,186900.0
2011-05-06 11:00:00,60.41,60.41,60.22,60.33,136000.0,50.464,50.464,50.3052,50.3971,136000.0
2011-05-06 11:30:00,60.32,60.4,60.21,60.28,104700.0,50.3888,50.4556,50.2969,50.3554,104700.0
2011-05-06 12:00:00,60.29,60.32,60.08,60.09,167400.0,50.3637,50.3888,50.1883,50.1967,167400.0
2011-05-06 12:30:00,60.08,60.19,59.86,59.9,120800.0,50.1883,50.2802,50.0045,50.0379,120800.0
2011-05-06 13:00:00,59.89,59.92,59.57,59.74,257100.0,50.0296,50.0546,49.7623,49.9043,257100.0
2011-05-06 13:30:00,59.75,59.87,59.68,59.76,117600.0,49.9126,50.0129,49.8542,49.921,117600.0
2011-05-06 14:00:00,59.74,59.79,59.56,59.63,108200.0,49.9043,49.946,49.7539,49.8124,108200.0
2011-05-06 14:30:00,59.63,59.64,59.45,59.51,142500.0,49.8124,49.8207,49.662,49.7121,142500.0
2011-05-06 15:00:00,59.51,59.57,59.45,59.48,173600.0,49.7121,49.7623,49.662,49.6871,173600.0
2011-05-06 15:30:00,59.49,59.77,59.45,59.67,348300.0,49.6954,49.9293,49.662,49.8458,348300.0
2011-05-09 09:30:00,59.62,59.8,59.43,59.52,107100.0,49.804,49.9544,49.6453,49.7205,107100.0
2011-05-09 10:00:00,59.52,59.68,59.44,59.55,115500.0,49.7205,49.8542,49.6537,49.7456,115500.0
2011-05-09 10:30:00,59.56,59.64,59.51,59.55,94800.0,49.7539,49.8207,49.7121,49.7456,94800.0
2011-05-09 11:00:00,59.55,59.64,59.49,59.55,91500.0,49.7456,49.8207,49.6954,49.7456,91500.0
2011-05-09 11:30:00,59.55,59.78,59.54,59.75,60000.0,49.7456,49.9377,49.7372,49.9126,60000.0
2011-05-09 12:00:00,59.74,59.86,59.71,59.85,105300.0,49.9043,50.0045,49.8792,49.9962,105300.0
2011-05-09 12:30:00,59.86,60.09,59.86,60.07,42000.0,50.0045,50.1967,50.0045,50.1799,42000.0
2011-05-09 13:00:00,60.07,60.08,59.94,59.99,54000.0,50.1799,50.1883,50.0713,50.1131,54000.0
2011-05-09 13:30:00,59.98,60.06,59.84,59.88,86200.0,50.1048,50.1716,49.9878,50.0212,86200.0
2011-05-09 14:00:00,59.88,59.98,59.85,59.93,56200.0,50.0212,50.1048,49.9962,50.063,56200.0
2011-05-09 14:30:00,59.95,60.11,59.95,60.1,114800.0,50.0797,50.2134,50.0797,50.205,114800.0
2011-05-09 15:00:00,60.11,60.21,60.1,60.18,175200.0,50.2134,50.2969,50.205,50.2718,175200.0
2011-05-09 15:30:00,60.18,60.25,60.1,60.12,381900.0,50.2718,50.3303,50.205,50.2217,381900.0
2011-05-10 09:30:00,60.38,60.9,60.31,60.9,174900.0,50.4389,50.8733,50.3804,50.8733,174900.0
2011-05-10 10:00:00,60.9,60.93,60.7,60.78,132700.0,50.8733,50.8984,50.7062,50.773,132700.0
2011-05-10 10:30:00,60.78,60.79,60.49,60.5,124200.0,50.773,50.7814,50.5308,50.5391,124200.0
2011-05-10 11:00:00,60.49,60.68,60.41,60.6,111800.0,50.5308,50.6895,50.464,50.6227,111800.0
2011-05-10 11:30:00,60.61,60.71,60.56,60.69,160800.0,50.631,50.7146,50.5893,50.6979,160800.0
2011-05-10 12:00:00,60.69,60.71,60.66,60.68,43300.0,50.6979,50.7146,50.6728,50.6895,43300.0
2011-05-10 12:30:00,60.67,60.69,60.6,60.67,121300.0,50.6812,50.6979,50.6227,50.6812,121300.0
2011-05-10 13:00:00,60.66,60.71,60.63,60.71,78600.0,50.6728,50.7146,50.6477,50.7146,78600.0
2011-05-10 13:30:00,60.7,60.74,60.64,60.74,65100.0,50.7062,50.7396,50.6561,50.7396,65100.0
2011-05-10 14:00:00,60.74,60.8,60.7,60.8,179500.0,50.7396,50.7898,50.7062,50.7898,179500.0
2011-05-10 14:30:00,60.8,60.98,60.79,60.93,354700.0,50.7898,50.9401,50.7814,50.8984,354700.0
2011-05-10 15:00:00,60.93,61.09,60.85,60.94,639900.0,50.8984,51.032,50.8315,50.9067,639900.0
2011-05-10 15:30:00,60.93,61.1,60.88,60.99,453000.0,50.8984,51.0404,50.8566,50.9485,453000.0
2011-05-11 09:30:00,61.92,62.47,61.61,62.09,633500.0,51.7254,52.1848,51.4664,51.8674,633500.0
2011-05-11 10:00:00,62.11,62.31,61.94,61.98,256600.0,51.8841,52.0511,51.7421,51.7755,256600.0
2011-05-11 10:30:00,61.98,62.03,61.78,61.91,176300.0,51.7755,51.8172,51.6084,51.717,176300.0
2011-05-11 11:00:00,61.9,62.04,61.87,61.98,170400.0,51.7087,51.8256,51.6836,51.7755,170400.0
2011-05-11 11:30:00,61.98,62.01,61.77,61.81,118000.0,51.7755,51.8005,51.6001,51.6335,118000.0
2011-05-11 12:00:00,61.8,61.81,61.51,61.56,208200.0,51.6251,51.6335,51.3829,51.4246,208200.0
2011-05-11 12:30:00,61.56,61.78,61.51,61.76,147900.0,51.4246,51.6084,51.3829,51.5917,147900.0
2011-05-11 13:00:00,61.76,61.8,61.64,61.65,154900.0,51.5917,51.6251,51.4915,51.4998,154900.0
2011-05-11 13:30:00,61.65,61.73,61.55,61.66,149100.0,51.4998,51.5666,51.4163,51.5082,149100.0
2011-05-11 14:00:00,61.65,61.67,61.57,61.59,138100.0,51.4998,51.5165,51.433,51.4497,138100.0
2011-05-11 14:30:00,61.58,61.77,61.58,61.59,140300.0,51.4413,51.6001,51.4413,51.4497,140300.0
2011-05-11 15:00:00,61.59,61.79,61.58,61.71,150200.0,51.4497,51.6168,51.4413,51.5499,150200.0
2011-05-11 15:30:00,61.7,61.86,61.65,61.85,588800.0,51.5416,51.6752,51.4998,51.6669,588800.0
2011-05-12 09:30:00,61.83,61.83,61.37,61.51,199900.0,51.6502,51.6502,51.2659,51.3829,199900.0
2011-05-12 10:00:00,61.51,62.08,61.47,62.05,259500.0,51.3829,51.859,51.3494,51.834,259500.0
2011-05-12 10:30:00,62.06,62.26,62.05,62.22,203000.0,51.8423,52.0094,51.834,51.976,203000.0
2011-05-12 11:00:00,62.22,62.37,62.0,62.37,344500.0,51.976,52.1013,51.7922,52.1013,344500.0
2011-05-12 11:30:00,62.37,62.72,62.35,62.69,357600.0,52.1013,52.3936,52.0846,52.3686,357600.0
2011-05-12 12:00:00,62.69,62.85,62.63,62.64,254200.0,52.3686,52.5022,52.3185,52.3268,254200.0
2011-05-12 12:30:00,62.64,62.76,62.61,62.7,155900.0,52.3268,52.4271,52.3018,52.3769,155900.0
2011-05-12 13:00:00,62.71,62.99,62.7,62.95,236400.0,52.3853,52.6192,52.3769,52.5858,236400.0
2011-05-12 13:30:00,62.96,63.0,62.91,62.92,144600.0,52.5941,52.6275,52.5524,52.5607,144600.0
2011-05-12 14:00:00,62.91,63.06,62.89,63.06,231900.0,52.5524,52.6777,52.5357,52.6777,231900.0
2011-05-12 14:30:00,63.06,63.26,62.98,63.2,318300.0,52.6777,52.8447,52.6108,52.7946,318300.0
2011-05-12 15:00:00,63.19,63.25,63.14,63.25,289000.0,52.7863,52.8364,52.7445,52.8364,289000.0
2011-05-12 15:30:00,63.25,63.26,63.15,63.19,543100.0,52.8364,52.8447,52.7528,52.7863,543100.0
2011-05-13 09:30:00,63.58,63.65,63.33,63.4,460900.0,53.1121,53.1705,52.9032,52.9617,460900.0
2011-05-13 10:00:00,63.4,63.5,63.25,63.41,206100.0,52.9617,53.0452,52.8364,52.97,206100.0
2011-05-13 10:30:00,63.4,63.44,63.25,63.27,232900.0,52.9617,52.9951,52.8364,52.8531,232900.0
2011-05-13 11:00:00,63.27,63.3,63.06,63.29,260400.0,52.8531,52.8782,52.6777,52.8698,260400.0
2011-05-13 11:30:00,63.28,63.32,63.09,63.16,97500.0,52.8614,52.8949,52.7027,52.7612,97500.0
2011-05-13 12:00:00,63.15,63.18,62.77,63.14,181400.0,52.7528,52.7779,52.4354,52.7445,181400.0
2011-05-13 12:30:00,63.14,63.31,63.04,63.24,122500.0,52.7445,52.8865,52.661,52.828,122500.0
2011-05-13 13:00:00,63.25,63.28,63.14,63.21,101400.0,52.8364,52.8614,52.7445,52.803,101400.0
2011-05-13 13:30:00,63.21,63.23,63.07,63.12,219200.0,52.803,52.8197,52.686,52.7278,219200.0
2011-05-13 14:00:00,63.14,63.25,63.08,63.24,118600.0,52.7445,52.8364,52.6944,52.828,118600.0
2011-05-13 14:30:00,63.24,63.33,63.2,63.21,139300.0,52.828,52.9032,52.7946,52.803,139300.0
2011-05-13 15:00:00,63.21,63.29,63.09,63.13,261100.0,52.803,52.8698,52.7027,52.7361,261100.0
2011-05-13 15:30:00,63.13,63.45,63.12,63.29,525300.0,52.7361,53.0035,52.7278,52.8698,525300.0
2011-05-16 09:30:00,62.75,63.91,62.75,63.67,542800.0,52.4187,53.3877,52.4187,53.1872,542800.0
2011-05-16 10:00:00,63.68,64.61,63.63,64.47,730300.0,53.1956,53.9725,53.1538,53.8555,730300.0
2011-05-16 10:30:00,64.48,64.51,64.02,64.12,432600.0,53.8639,53.8889,53.4796,53.5631,432600.0
2011-05-16 11:00:00,64.12,64.12,63.92,63.98,330800.0,53.5631,53.5631,53.3961,53.4462,330800.0
2011-05-16 11:30:00,63.98,64.1,63.95,64.09,178200.0,53.4462,53.5464,53.4211,53.5381,178200.0
2011-05-16 12:00:00,64.09,64.09,63.92,63.93,361900.0,53.5381,53.5381,53.3961,53.4044,361900.0
2011-05-16 12:30:00,63.92,64.0,63.69,63.76,148800.0,53.3961,53.4629,53.2039,53.2624,148800.0
2011-05-16 13:00:00,63.73,63.73,63.59,63.61,99200.0,53.2374,53.2374,53.1204,53.1371,99200.0
2011-05-16 13:30:00,63.61,63.81,63.59,63.63,97900.0,53.1371,53.3042,53.1204,53.1538,97900.0
2011-05-16 14:00:00,63.62,63.81,63.56,63.65,102700.0,53.1455,53.3042,53.0953,53.1705,102700.0
2011-05-16 14:30:00,63.65,63.85,63.6,63.85,179600.0,53.1705,53.3376,53.1288,53.3376,179600.0
2011-05-16 15:00:00,63.85,63.88,63.48,63.49,201300.0,53.3376,53.3627,53.0285,53.0369,201300.0
2011-05-16 15:30:00,63.5,63.77,63.5,63.73,428700.0,53.0452,53.2708,53.0452,53.2374,428700.0
2011-05-17 09:30:00,63.29,63.46,62.91,63.43,287700.0,52.8698,53.0118,52.5524,52.9867,287700.0
2011-05-17 10:00:00,63.44,63.73,63.36,63.68,238800.0,52.9951,53.2374,52.9283,53.1956,238800.0
2011-05-17 10:30:00,63.63,63.64,63.47,63.61,168200.0,53.1538,53.1622,53.0202,53.1371,168200.0
2011-05-17 11:00:00,63.63,63.64,63.24,63.44,168700.0,53.1538,53.1622,52.828,52.9951,168700.0
2011-05-17 11:30:00,63.44,63.52,63.24,63.46,137700.0,52.9951,53.0619,52.828,53.0118,137700.0
2011-05-17 12:00:00,63.48,63.61,63.4,63.6,76700.0,53.0285,53.1371,52.9617,53.1288,76700.0
2011-05-17 12:30:00,63.59,63.65,63.42,63.49,76200.0,53.1204,53.1705,52.9784,53.0369,76200.0
2011-05-17 13:00:00,63.49,63.7,63.46,63.68,87500.0,53.0369,53.2123,53.0118,53.1956,87500.0
2011-05-17 13:30:00,63.69,63.73,63.6,63.67,68700.0,53.2039,53.2374,53.1288,53.1872,68700.0
2011-05-17 14:00:00,63.66,63.77,63.63,63.71,117400.0,53.1789,53.2708,53.1538,53.2206,117400.0
2011-05-17 14:30:00,63.7,63.86,63.69,63.85,169000.0,53.2123,53.346,53.2039,53.3376,169000.0
2011-05-17 15:00:00,63.85,63.85,63.66,63.76,304100.0,53.3376,53.3376,53.1789,53.2624,304100.0
2011-05-17 15:30:00,63.76,63.82,63.73,63.79,364500.0,53.2624,53.3125,53.2374,53.2875,364500.0
2011-05-18 09:30:00,63.89,64.02,63.62,63.9,186200.0,53.371,53.4796,53.1455,53.3794,186200.0
2011-05-18 10:00:00,63.9,64.06,63.8,64.05,123000.0,53.3794,53.513,53.2958,53.5047,123000.0
2011-05-18 10:30:00,64.05,64.09,63.92,63.94,195100.0,53.5047,53.5381,53.3961,53.4128,195100.0
2011-05-18 11:00:00,63.95,64.06,63.95,64.0,216000.0,53.4211,53.513,53.4211,53.4629,216000.0
2011-05-18 11:30:00,64.0,64.03,63.94,63.95,168200.0,53.4629,53.488,53.4128,53.4211,168200.0
2011-05-18 12:00:00,63.95,64.15,63.91,64.13,370100.0,53.4211,53.5882,53.3877,53.5715,370100.0
2011-05-18 12:30:00,64.14,64.15,64.04,64.09,216600.0,53.5799,53.5882,53.4963,53.5381,216600.0
2011-05-18 13:00:00,64.09,64.15,64.05,64.1,207600.0,53.5381,53.5882,53.5047,53.5464,207600.0
2011-05-18 13:30:00,64.1,64.11,64.01,64.04,274500.0,53.5464,53.5548,53.4713,53.4963,274500.0
2011-05-18 14:00:00,64.04,64.06,63.76,63.98,322100.0,53.4963,53.513,53.2624,53.4462,322100.0
2011-05-18 14:30:00,63.98,64.01,63.98,64.0,162200.0,53.4462,53.4713,53.4462,53.4629,162200.0
2011-05-18 15:00:00,64.0,64.0,63.95,63.96,334300.0,53.4629,53.4629,53.4211,53.4295,334300.0
2011-05-18 15:30:00,63.96,64.06,63.89,63.99,437600.0,53.4295,53.513,53.371,53.4545,437600.0
2011-05-19 09:30:00,64.14,64.27,63.95,64.0,166600.0,53.5799,53.6884,53.4211,53.4629,166600.0
2011-05-19 10:00:00,63.99,63.99,63.72,63.84,195300.0,53.4545,53.4545,53.229,53.3292,195300.0
2011-05-19 10:30:00,63.83,63.92,63.62,63.66,121200.0,53.3209,53.3961,53.1455,53.1789,121200.0
2011-05-19 11:00:00,63.66,63.75,63.62,63.69,137000.0,53.1789,53.2541,53.1455,53.2039,137000.0
2011-05-19 11:30:00,63.7,63.75,63.67,63.75,72000.0,53.2123,53.2541,53.1872,53.2541,72000.0
2011-05-19 12:00:00,63.75,63.93,63.74,63.88,94400.0,53.2541,53.4044,53.2457,53.3627,94400.0
2011-05-19 12:30:00,63.88,64.02,63.84,63.99,223200.0,53.3627,53.4796,53.3292,53.4545,223200.0
2011-05-19 13:00:00,64.0,64.04,63.94,64.0,120700.0,53.4629,53.4963,53.4128,53.4629,120700.0
2011-05-19 13:30:00,64.0,64.02,63.96,63.99,73400.0,53.4629,53.4796,53.4295,53.4545,73400.0
2011-05-19 14:00:00,64.0,64.02,63.87,63.94,131800.0,53.4629,53.4796,53.3543,53.4128,131800.0
2011-05-19 14:30:00,63.94,64.02,63.85,63.99,134700.0,53.4128,53.4796,53.3376,53.4545,134700.0
2011-05-19 15:00:00,64.0,64.01,63.94,63.98,188400.0,53.4629,53.4713,53.4128,53.4462,188400.0
2011-05-19 15:30:00,64.0,64.03,63.95,64.0,422800.0,53.4629,53.488,53.4211,53.4629,422800.0
2011-05-20 09:30:00,64.24,64.24,63.02,63.41,378300.0,53.6634,53.6634,52.6443,52.97,378300.0
2011-05-20 10:00:00,63.41,63.55,63.28,63.48,159500.0,52.97,53.087,52.8614,53.0285,159500.0
2011-05-20 10:30:00,63.47,63.53,62.89,62.93,244700.0,53.0202,53.0703,52.5357,52.5691,244700.0
2011-05-20 11:00:00,62.93,63.16,62.88,63.1,162300.0,52.5691,52.7612,52.5273,52.7111,162300.0
2011-05-20 11:30:00,63.1,63.29,63.09,63.14,124000.0,52.7111,52.8698,52.7027,52.7445,124000.0
2011-05-20 12:00:00,63.13,63.51,63.12,63.5,119500.0,52.7361,53.0536,52.7278,53.0452,119500.0
2011-05-20 12:30:00,63.51,63.63,63.41,63.42,66800.0,53.0536,53.1538,52.97,52.9784,66800.0
2011-05-20 13:00:00,63.42,63.64,63.42,63.56,116300.0,52.9784,53.1622,52.9784,53.0953,116300.0
2011-05-20 13:30:00,63.56,63.66,63.53,63.6,118200.0,53.0953,53.1789,53.0703,53.1288,118200.0
2011-05-20 14:00:00,63.61,63.65,63.49,63.49,218200.0,53.1371,53.1705,53.0369,53.0369,218200.0
2011-05-20 14:30:00,63.49,63.51,63.43,63.5,217300.0,53.0369,53.0536,52.9867,53.0452,217300.0
2011-05-20 15:00:00,63.5,63.53,63.46,63.48,162200.0,53.0452,53.0703,53.0118,53.0285,162200.0
2011-05-20 15:30:00,63.48,63.53,63.31,63.4,301000.0,53.0285,53.0703,52.8865,52.9617,301000.0
2011-05-23 09:30:00,62.86,62.92,62.14,62.46,209100.0,52.5106,52.5607,51.9091,52.1765,209100.0
2011-05-23 10:00:00,62.47,62.64,62.22,62.43,134200.0,52.1848,52.3268,51.976,52.1514,134200.0
2011-05-23 10:30:00,62.42,62.57,62.42,62.52,160700.0,52.143,52.2683,52.143,52.2266,160700.0
2011-05-23 11:00:00,62.52,62.55,62.36,62.43,138800.0,52.2266,52.2516,52.0929,52.1514,138800.0
2011-05-23 11:30:00,62.43,62.46,62.22,62.38,225800.0,52.1514,52.1765,51.976,52.1096,225800.0
2011-05-23 12:00:00,62.39,62.63,62.38,62.58,190700.0,52.118,52.3185,52.1096,52.2767,190700.0
2011-05-23 12:30:00,62.59,62.78,62.58,62.72,80600.0,52.285,52.4438,52.2767,52.3936,80600.0
2011-05-23 13:00:00,62.72,62.8,62.67,62.75,123000.0,52.3936,52.4605,52.3519,52.4187,123000.0
2011-05-23 13:30:00,62.74,62.97,62.72,62.97,106500.0,52.4104,52.6025,52.3936,52.6025,106500.0
2011-05-23 14:00:00,62.97,63.16,62.95,63.02,205500.0,52.6025,52.7612,52.5858,52.6443,205500.0
2011-05-23 14:30:00,63.01,63.2,63.01,63.1,229400.0,52.6359,52.7946,52.6359,52.7111,229400.0
2011-05-23 15:00:00,63.09,63.2,63.06,63.19,497300.0,52.7027,52.7946,52.6777,52.7863,497300.0
2011-05-23 15:30:00,63.19,63.21,63.02,63.02,547800.0,52.7863,52.803,52.6443,52.6443,547800.0
2011-05-24 09:30:00,63.03,63.14,62.34,62.44,226700.0,52.6526,52.7445,52.0762,52.1597,226700.0
2011-05-24 10:00:00,62.48,62.64,62.32,62.44,181700.0,52.1932,52.3268,52.0595,52.1597,181700.0
2011-05-24 10:30:00,62.44,62.47,62.25,62.33,169500.0,52.1597,52.1848,52.001,52.0679,169500.0
2011-05-24 11:00:00,62.33,62.81,62.32,62.81,159800.0,52.0679,52.4688,52.0595,52.4688,159800.0
2011-05-24 11:30:00,62.8,62.91,62.75,62.86,160900.0,52.4605,52.5524,52.4187,52.5106,160900.0
2011-05-24 12:00:00,62.86,63.04,62.85,62.98,136100.0,52.5106,52.661,52.5022,52.6108,136100.0
2011-05-24 12:30:00,62.97,62.98,62.85,62.85,99300.0,52.6025,52.6108,52.5022,52.5022,99300.0
2011-05-24 13:00:00,62.85,62.95,62.78,62.86,41300.0,52.5022,52.5858,52.4438,52.5106,41300.0
2011-05-24 13:30:00,62.87,63.04,62.74,63.04,56300.0,52.5189,52.661,52.4104,52.661,56300.0
2011-05-24 14:00:00,63.04,63.05,62.84,62.89,76300.0,52.661,52.6693,52.4939,52.5357,76300.0
2011-05-24 14:30:00,62.9,62.93,62.83,62.89,72000.0,52.544,52.5691,52.4855,52.5357,72000.0
2011-05-24 15:00:00,62.89,63.03,62.88,62.89,100300.0,52.5357,52.6526,52.5273,52.5357,100300.0
2011-05-24 15:30:00,62.88,62.89,62.72,62.77,223100.0,52.5273,52.5357,52.3936,52.4354,223100.0
2011-05-25 09:30:00,62.5,62.84,62.4,62.43,348000.0,52.2099,52.4939,52.1263,52.1514,348000.0
2011-05-25 10:00:00,62.45,62.48,62.24,62.33,99900.0,52.1681,52.1932,51.9927,52.0679,99900.0
2011-05-25 10:30:00,62.34,62.56,62.33,62.47,70400.0,52.0762,52.26,52.0679,52.1848,70400.0
2011-05-25 11:00:00,62.49,62.49,62.39,62.41,91600.0,52.2015,52.2015,52.118,52.1347,91600.0
2011-05-25 11:30:00,62.41,62.51,62.41,62.44,68000.0,52.1347,52.2182,52.1347,52.1597,68000.0
2011-05-25 12:00:00,62.42,62.46,62.34,62.35,50900.0,52.143,52.1765,52.0762,52.0846,50900.0
2011-05-25 12:30:00,62.35,62.38,62.3,62.34,43500.0,52.0846,52.1096,52.0428,52.0762,43500.0
2011-05-25 13:00:00,62.35,62.39,62.28,62.29,40300.0,52.0846,52.118,52.0261,52.0344,40300.0
2011-05-25 13:30:00,62.3,62.34,62.28,62.3,51600.0,52.0428,52.0762,52.0261,52.0428,51600.0
2011-05-25 14:00:00,62.29,62.36,62.26,62.33,75100.0,52.0344,52.0929,52.0094,52.0679,75100.0
2011-05-25 14:30:00,62.33,62.4,62.3,62.4,60300.0,52.0679,52.1263,52.0428,52.1263,60300.0
2011-05-25 15:00:00,62.4,62.56,62.39,62.52,128000.0,52.1263,52.26,52.118,52.2266,128000.0
2011-05-25 15:30:00,62.51,62.52,62.29,62.29,306300.0,52.2182,52.2266,52.0344,52.0344,306300.0
2011-05-26 09:30:00,62.18,62.28,62.02,62.06,246000.0,51.9426,52.0261,51.8089,51.8423,246000.0
2011-05-26 10:00:00,62.05,62.06,61.77,61.88,142000.0,51.834,51.8423,51.6001,51.6919,142000.0
2011-05-26 10:30:00,61.89,61.99,61.73,61.74,139100.0,51.7003,51.7838,51.5666,51.575,139100.0
2011-05-26 11:00:00,61.73,61.77,61.62,61.68,122900.0,51.5666,51.6001,51.4748,51.5249,122900.0
2011-05-26 11:30:00,61.68,61.79,61.67,61.76,121200.0,51.5249,51.6168,51.5165,51.5917,121200.0
2011-05-26 12:00:00,61.76,61.93,61.72,61.91,111900.0,51.5917,51.7337,51.5583,51.717,111900.0
2011-05-26 12:30:00,61.92,61.99,61.89,61.91,183900.0,51.7254,51.7838,51.7003,51.717,183900.0
2011-05-26 13:00:00,61.91,62.0,61.91,62.0,208100.0,51.717,51.7922,51.717,51.7922,208100.0
2011-05-26 13:30:00,62.0,62.04,61.96,61.98,94400.0,51.7922,51.8256,51.7588,51.7755,94400.0
2011-05-26 14:00:00,61.99,62.08,61.97,62.07,213800.0,51.7838,51.859,51.7671,51.8507,213800.0
2011-05-26 14:30:00,62.07,62.24,62.06,62.21,124000.0,51.8507,51.9927,51.8423,51.9676,124000.0
2011-05-26 15:00:00,62.21,62.33,62.14,62.33,145500.0,51.9676,52.0679,51.9091,52.0679,145500.0
2011-05-26 15:30:00,62.33,62.35,62.14,62.24,224800.0,52.0679,52.0846,51.9091,51.9927,224800.0
2011-05-27 09:30:00,62.42,62.6,62.34,62.34,159600.0,52.143,52.2934,52.0762,52.0762,159600.0
2011-05-27 10:00:00,62.32,62.35,62.16,62.25,68200.0,52.0595,52.0846,51.9258,52.001,68200.0
2011-05-27 10:30:00,62.25,62.3,62.2,62.29,52700.0,52.001,52.0428,51.9593,52.0344,52700.0
2011-05-27 11:00:00,62.29,62.41,62.28,62.3,110100.0,52.0344,52.1347,52.0261,52.0428,110100.0
2011-05-27 11:30:00,62.3,62.32,62.24,62.3,32000.0,52.0428,52.0595,51.9927,52.0428,32000.0
2011-05-27 12:00:00,62.32,62.33,62.27,62.32,40000.0,52.0595,52.0679,52.0177,52.0595,40000.0
2011-05-27 12:30:00,62.31,62.33,62.22,62.23,39300.0,52.0511,52.0679,51.976,51.9843,39300.0
2011-05-27 13:00:00,62.24,62.25,62.17,62.18,39000.0,51.9927,52.001,51.9342,51.9426,39000.0
2011-05-27 13:30:00,62.19,62.31,62.16,62.26,42100.0,51.9509,52.0511,51.9258,52.0094,42100.0
2011-05-27 14:00:00,62.27,62.28,62.16,62.17,50500.0,52.0177,52.0261,51.9258,51.9342,50500.0
2011-05-27 14:30:00,62.17,62.17,62.09,62.14,67600.0,51.9342,51.9342,51.8674,51.9091,67600.0
2011-05-27 15:00:00,62.13,62.2,62.11,62.12,78800.0,51.9008,51.9593,51.8841,51.8924,78800.0
2011-05-27 15:30:00,62.12,62.23,62.12,62.16,221200.0,51.8924,51.9843,51.8924,51.9258,221200.0
2011-05-31 09:30:00,62.44,62.45,62.2,62.24,435000.0,52.1597,52.1681,51.9593,51.9927,435000.0
2011-05-31 10:00:00,62.24,62.29,62.08,62.17,100100.0,51.9927,52.0344,51.859,51.9342,100100.0
2011-05-31 10:30:00,62.19,62.27,62.11,62.2,96700.0,51.9509,52.0177,51.8841,51.9593,96700.0
2011-05-31 11:00:00,62.2,62.2,62.09,62.15,78300.0,51.9593,51.9593,51.8674,51.9175,78300.0
2011-05-31 11:30:00,62.15,62.16,62.03,62.04,52300.0,51.9175,51.9258,51.8172,51.8256,52300.0
2011-05-31 12:00:00,62.05,62.19,62.03,62.18,76100.0,51.834,51.9509,51.8172,51.9426,76100.0
2011-05-31 12:30:00,62.17,62.19,62.12,62.14,54000.0,51.9342,51.9509,51.8924,51.9091,54000.0
2011-05-31 13:00:00,62.14,62.26,62.13,62.2,90300.0,51.9091,52.0094,51.9008,51.9593,90300.0
2011-05-31 13:30:00,62.2,62.25,62.18,62.2,47300.0,51.9593,52.001,51.9426,51.9593,47300.0
2011-05-31 14:00:00,62.2,62.27,62.19,62.27,94600.0,51.9593,52.0177,51.9509,52.0177,94600.0
2011-05-31 14:30:00,62.26,62.37,62.25,62.3,114900.0,52.0094,52.1013,52.001,52.0428,114900.0
2011-05-31 15:00:00,62.29,62.3,62.22,62.26,116600.0,52.0344,52.0428,51.976,52.0094,116600.0
2011-05-31 15:30:00,62.27,62.4,62.23,62.4,385300.0,52.0177,52.1263,51.9843,52.1263,385300.0
2011-06-01 09:30:00,62.08,62.14,61.89,61.91,150500.0,51.859,51.9091,51.7003,51.717,150500.0
2011-06-01 10:00:00,61.89,61.98,61.59,61.59,209600.0,51.7003,51.7755,51.4497,51.4497,209600.0
2011-06-01 10:30:00,61.6,61.71,61.54,61.58,121000.0,51.458,51.5499,51.4079,51.4413,121000.0
2011-06-01 11:00:00,61.59,61.65,61.49,61.53,142700.0,51.4497,51.4998,51.3662,51.3996,142700.0
2011-06-01 11:30:00,61.53,61.69,61.49,61.68,94400.0,51.3996,51.5332,51.3662,51.5249,94400.0
2011-06-01 12:00:00,61.67,61.68,61.41,61.5,150900.0,51.5165,51.5249,51.2993,51.3745,150900.0
2011-06-01 12:30:00,61.5,61.63,61.49,61.58,118000.0,51.3745,51.4831,51.3662,51.4413,118000.0
2011-06-01 13:00:00,61.58,61.63,61.42,61.47,115700.0,51.4413,51.4831,51.3077,51.3494,115700.0
2011-06-01 13:30:00,61.46,61.55,61.44,61.51,61000.0,51.3411,51.4163,51.3244,51.3829,61000.0
2011-06-01 14:00:00,61.5,61.62,61.49,61.52,120800.0,51.3745,51.4748,51.3662,51.3912,120800.0
2011-06-01 14:30:00,61.51,61.55,61.45,61.51,96100.0,51.3829,51.4163,51.3327,51.3829,96100.0
2011-06-01 15:00:00,61.5,61.55,61.4,61.45,182400.0,51.3745,51.4163,51.291,51.3327,182400.0
2011-06-01 15:30:00,61.45,61.48,61.26,61.32,328100.0,51.3327,51.3578,51.174,51.2241,328100.0
2011-06-02 09:30:00,61.27,61.34,60.93,61.19,162600.0,51.1824,51.2409,50.8984,51.1155,162600.0
2011-06-02 10:00:00,61.2,61.39,61.19,61.29,155700.0,51.1239,51.2826,51.1155,51.1991,155700.0
2011-06-02 10:30:00,61.3,61.32,61.18,61.23,411900.0,51.2074,51.2241,51.1072,51.149,411900.0
2011-06-02 11:00:00,61.24,61.29,61.09,61.11,213800.0,51.1573,51.1991,51.032,51.0487,213800.0
2011-06-02 11:30:00,61.11,61.12,60.78,60.91,187300.0,51.0487,51.0571,50.773,50.8816,187300.0
2011-06-02 12:00:00,60.91,60.91,60.67,60.68,33600.0,50.8816,50.8816,50.6812,50.6895,33600.0
2011-06-02 12:30:00,60.68,60.82,60.63,60.78,53500.0,50.6895,50.8065,50.6477,50.773,53500.0
2011-06-02 13:00:00,60.78,61.02,60.77,60.97,55100.0,50.773,50.9735,50.7647,50.9318,55100.0
2011-06-02 13:30:00,60.96,60.99,60.83,60.95,87100.0,50.9234,50.9485,50.8148,50.9151,87100.0
2011-06-02 14:00:00,60.96,61.04,60.86,60.87,79100.0,50.9234,50.9902,50.8399,50.8482,79100.0
2011-06-02 14:30:00,60.88,61.02,60.87,61.01,66600.0,50.8566,50.9735,50.8482,50.9652,66600.0
2011-06-02 15:00:00,61.01,61.05,60.96,61.03,92600.0,50.9652,50.9986,50.9234,50.9819,92600.0
2011-06-02 15:30:00,61.03,61.14,60.99,61.01,358100.0,50.9819,51.0738,50.9485,50.9652,358100.0
2011-06-03 09:30:00,60.31,60.48,60.07,60.12,106900.0,50.3804,50.5224,50.1799,50.2217,106900.0
2011-06-03 10:00:00,60.12,60.38,60.12,60.31,159600.0,50.2217,50.4389,50.2217,50.3804,159600.0
2011-06-03 10:30:00,60.33,60.55,60.24,60.26,148700.0,50.3971,50.5809,50.322,50.3387,148700.0
2011-06-03 11:00:00,60.26,60.42,60.24,60.34,101100.0,50.3387,50.4723,50.322,50.4055,101100.0
2011-06-03 11:30:00,60.34,60.41,60.25,60.25,115500.0,50.4055,50.464,50.3303,50.3303,115500.0
2011-06-03 12:00:00,60.26,60.35,60.25,60.29,50500.0,50.3387,50.4138,50.3303,50.3637,50500.0
2011-06-03 12:30:00,60.29,60.56,60.28,60.47,63400.0,50.3637,50.5893,50.3554,50.5141,63400.0
2011-06-03 13:00:00,60.46,60.57,60.43,60.45,45100.0,50.5057,50.5976,50.4807,50.4974,45100.0
2011-06-03 13:30:00,60.45,60.55,60.41,60.44,33800.0,50.4974,50.5809,50.464,50.489,33800.0
2011-06-03 14:00:00,60.44,60.46,60.36,60.38,126700.0,50.489,50.5057,50.4222,50.4389,126700.0
2011-06-03 14:30:00,60.38,60.42,60.21,60.23,106600.0,50.4389,50.4723,50.2969,50.3136,106600.0
2011-06-03 15:00:00,60.22,60.27,60.17,60.27,115600.0,50.3052,50.347,50.2635,50.347,115600.0
2011-06-03 15:30:00,60.27,60.33,60.13,60.2,199500.0,50.347,50.3971,50.2301,50.2885,199500.0
2011-06-06 09:30:00,60.22,60.26,59.41,59.46,221600.0,50.3052,50.3387,49.6286,49.6704,221600.0
2011-06-06 10:00:00,59.46,59.49,59.32,59.34,183000.0,49.6704,49.6954,49.5534,49.5701,183000.0
2011-06-06 10:30:00,59.34,59.39,59.24,59.26,89100.0,49.5701,49.6119,49.4866,49.5033,89100.0
2011-06-06 11:00:00,59.27,59.54,59.27,59.52,150100.0,49.5117,49.7372,49.5117,49.7205,150100.0
2011-06-06 11:30:00,59.52,59.53,59.43,59.5,110100.0,49.7205,49.7289,49.6453,49.7038,110100.0
2011-06-06 12:00:00,59.5,59.51,59.36,59.37,95400.0,49.7038,49.7121,49.5868,49.5952,95400.0
2011-06-06 12:30:00,59.37,59.37,59.3,59.35,77300.0,49.5952,49.5952,49.5367,49.5785,77300.0
2011-06-06 13:00:00,59.35,59.44,59.3,59.44,110100.0,49.5785,49.6537,49.5367,49.6537,110100.0
2011-06-06 13:30:00,59.44,59.5,59.35,59.47,167400.0,49.6537,49.7038,49.5785,49.6787,167400.0
2011-06-06 14:00:00,59.46,59.47,59.23,59.24,149900.0,49.6704,49.6787,49.4782,49.4866,149900.0
2011-06-06 14:30:00,59.23,59.37,59.07,59.1,199600.0,49.4782,49.5952,49.3446,49.3696,199600.0
2011-06-06 15:00:00,59.1,59.15,58.94,58.97,219700.0,49.3696,49.4114,49.236,49.2611,219700.0
2011-06-06 15:30:00,58.97,59.05,58.58,58.6,1016100.0,49.2611,49.3279,48.9353,48.952,1016100.0
2011-06-07 09:30:00,58.96,59.2,58.25,59.16,252700.0,49.2527,49.4532,48.6596,49.4198,252700.0
2011-06-07 10:00:00,59.12,59.35,59.05,59.3,85800.0,49.3864,49.5785,49.3279,49.5367,85800.0
2011-06-07 10:30:00,59.28,59.58,59.2,59.33,250600.0,49.52,49.7706,49.4532,49.5618,250600.0
2011-06-07 11:00:00,59.33,59.55,59.25,59.51,229800.0,49.5618,49.7456,49.495,49.7121,229800.0
2011-06-07 11:30:00,59.51,59.71,59.49,59.7,175500.0,49.7121,49.8792,49.6954,49.8709,175500.0
2011-06-07 12:00:00,59.7,59.78,59.65,59.72,127300.0,49.8709,49.9377,49.8291,49.8876,127300.0
2011-06-07 12:30:00,59.72,59.77,59.66,59.77,80900.0,49.8876,49.9293,49.8374,49.9293,80900.0
2011-06-07 13:00:00,59.76,59.85,59.73,59.82,107700.0,49.921,49.9962,49.8959,49.9711,107700.0
2011-06-07 13:30:00,59.82,59.85,59.52,59.62,239100.0,49.9711,49.9962,49.7205,49.804,239100.0
2011-06-07 14:00:00,59.61,59.77,59.61,59.74,130200.0,49.7957,49.9293,49.7957,49.9043,130200.0
2011-06-07 14:30:00,59.74,59.74,59.64,59.68,157800.0,49.9043,49.9043,49.8207,49.8542,157800.0
2011-06-07 15:00:00,59.67,59.7,59.52,59.53,163800.0,49.8458,49.8709,49.7205,49.7289,163800.0
2011-06-07 15:30:00,59.53,59.57,59.28,59.3,362800.0,49.7289,49.7623,49.52,49.5367,362800.0
2011-06-08 09:30:00,59.25,59.25,58.41,58.58,222000.0,49.495,49.495,48.7933,48.9353,222000.0
2011-06-08 10:00:00,58.58,58.62,58.2,58.23,177200.0,48.9353,48.9687,48.6178,48.6429,177200.0
2011-06-08 10:30:00,58.23,58.68,58.19,58.52,198700.0,48.6429,49.0188,48.6095,48.8851,198700.0
2011-06-08 11:00:00,58.52,58.71,58.51,58.55,103100.0,48.8851,49.0439,48.8768,48.9102,103100.0
2011-06-08 11:30:00,58.55,58.7,58.5,58.69,104900.0,48.9102,49.0355,48.8684,49.0272,104900.0
2011-06-08 12:00:00,58.71,58.75,58.58,58.64,87500.0,49.0439,49.0773,48.9353,48.9854,87500.0
2011-06-08 12:30:00,58.62,58.63,58.48,58.59,73600.0,48.9687,48.977,48.8517,48.9436,73600.0
2011-06-08 13:00:00,58.6,58.66,58.53,58.56,50500.0,48.952,49.0021,48.8935,48.9186,50500.0
2011-06-08 13:30:00,58.57,58.59,58.45,58.51,110800.0,48.9269,48.9436,48.8267,48.8768,110800.0
2011-06-08 14:00:00,58.52,58.6,58.33,58.4,110600.0,48.8851,48.952,48.7264,48.7849,110600.0
2011-06-08 14:30:00,58.4,58.6,58.4,58.55,123500.0,48.7849,48.952,48.7849,48.9102,123500.0
2011-06-08 15:00:00,58.55,58.6,58.53,58.57,180700.0,48.9102,48.952,48.8935,48.9269,180700.0
2011-06-08 15:30:00,58.56,58.73,58.48,58.63,362100.0,48.9186,49.0606,48.8517,48.977,362100.0
2011-06-09 09:30:00,58.7,58.85,58.51,58.84,98800.0,49.0355,49.1608,48.8768,49.1525,98800.0
2011-06-09 10:00:00,58.81,59.19,58.77,59.0,138500.0,49.1274,49.4448,49.094,49.2861,138500.0
2011-06-09 10:30:00,59.0,59.11,58.96,59.09,117300.0,49.2861,49.378,49.2527,49.3613,117300.0
2011-06-09 11:00:00,59.08,59.08,58.97,59.04,71300.0,49.3529,49.3529,49.2611,49.3195,71300.0
2011-06-09 11:30:00,59.04,59.13,59.02,59.09,50400.0,49.3195,49.3947,49.3028,49.3613,50400.0
2011-06-09 12:00:00,59.08,59.11,59.04,59.09,52500.0,49.3529,49.378,49.3195,49.3613,52500.0
2011-06-09 12:30:00,59.08,59.12,59.05,59.06,53900.0,49.3529,49.3864,49.3279,49.3362,53900.0
2011-06-09 13:00:00,59.06,59.11,59.05,59.07,35500.0,49.3362,49.378,49.3279,49.3446,35500.0
2011-06-09 13:30:00,59.06,59.11,59.0,59.07,67900.0,49.3362,49.378,49.2861,49.3446,67900.0
2011-06-09 14:00:00,59.07,59.25,59.06,59.23,90700.0,49.3446,49.495,49.3362,49.4782,90700.0
2011-06-09 14:30:00,59.23,59.3,59.22,59.24,54800.0,49.4782,49.5367,49.4699,49.4866,54800.0
2011-06-09 15:00:00,59.24,59.25,59.17,59.22,124600.0,49.4866,49.495,49.4281,49.4699,124600.0
2011-06-09 15:30:00,59.22,59.23,58.94,59.0,277400.0,49.4699,49.4782,49.236,49.2861,277400.0
2011-06-10 09:30:00,58.88,58.94,58.34,58.52,123000.0,49.1859,49.236,48.7348,48.8851,123000.0
2011-06-10 10:00:00,58.52,58.52,58.34,58.49,73700.0,48.8851,48.8851,48.7348,48.8601,73700.0
2011-06-10 10:30:00,58.5,58.56,58.38,58.43,94000.0,48.8684,48.9186,48.7682,48.81,94000.0
2011-06-10 11:00:00,58.42,58.43,58.09,58.19,180200.0,48.8016,48.81,48.5259,48.6095,180200.0
2011-06-10 11:30:00,58.19,58.32,58.14,58.29,103400.0,48.6095,48.7181,48.5677,48.693,103400.0
2011-06-10 12:00:00,58.3,58.35,58.11,58.21,81200.0,48.7014,48.7431,48.5426,48.6262,81200.0
2011-06-10 12:30:00,58.2,58.34,58.19,58.3,72300.0,48.6178,48.7348,48.6095,48.7014,72300.0
2011-06-10 13:00:00,58.31,58.45,58.27,58.31,87600.0,48.7097,48.8267,48.6763,48.7097,87600.0
2011-06-10 13:30:00,58.32,58.32,58.09,58.16,127000.0,48.7181,48.7181,48.5259,48.5844,127000.0
2011-06-10 14:00:00,58.17,58.54,58.17,58.41,97500.0,48.5928,48.9018,48.5928,48.7933,97500.0
2011-06-10 14:30:00,58.39,58.45,58.21,58.41,78000.0,48.7765,48.8267,48.6262,48.7933,78000.0
2011-06-10 15:00:00,58.43,58.55,58.34,58.34,108500.0,48.81,48.9102,48.7348,48.7348,108500.0
2011-06-10 15:30:00,58.35,58.41,58.15,58.18,258100.0,48.7431,48.7933,48.5761,48.6011,258100.0
2011-06-13 09:30:00,58.22,58.5,58.03,58.46,80100.0,48.6345,48.8684,48.4758,48.835,80100.0
2011-06-13 10:00:00,58.47,58.64,58.28,58.63,114000.0,48.8434,48.9854,48.6847,48.977,114000.0
2011-06-13 10:30:00,58.62,58.65,58.47,58.53,99800.0,48.9687,48.9937,48.8434,48.8935,99800.0
2011-06-13 11:00:00,58.52,58.53,58.3,58.48,61100.0,48.8851,48.8935,48.7014,48.8517,61100.0
2011-06-13 11:30:00,58.47,58.56,58.33,58.56,153900.0,48.8434,48.9186,48.7264,48.9186,153900.0
2011-06-13 12:00:00,58.55,58.66,58.5,58.62,185400.0,48.9102,49.0021,48.8684,48.9687,185400.0
2011-06-13 12:30:00,58.61,58.68,58.6,58.62,119800.0,48.9603,49.0188,48.952,48.9687,119800.0
2011-06-13 13:00:00,58.61,58.65,58.45,58.63,94400.0,48.9603,48.9937,48.8267,48.977,94400.0
2011-06-13 13:30:00,58.63,58.83,58.62,58.82,91100.0,48.977,49.1441,48.9687,49.1357,91100.0
2011-06-13 14:00:00,58.82,58.85,58.73,58.82,87800.0,49.1357,49.1608,49.0606,49.1357,87800.0
2011-06-13 14:30:00,58.81,58.86,58.69,58.7,83500.0,49.1274,49.1692,49.0272,49.0355,83500.0
2011-06-13 15:00:00,58.71,58.79,58.59,58.69,114500.0,49.0439,49.1107,48.9436,49.0272,114500.0
2011-06-13 15:30:00,58.68,58.68,58.5,58.58,162000.0,49.0188,49.0188,48.8684,48.9353,162000.0
2011-06-14 09:30:00,59.06,59.27,58.87,58.94,110600.0,49.3362,49.5117,49.1775,49.236,110600.0
2011-06-14 10:00:00,58.93,58.95,58.84,58.92,66800.0,49.2276,49.2443,49.1525,49.2193,66800.0
2011-06-14 10:30:00,58.93,58.96,58.85,58.85,73400.0,49.2276,49.2527,49.1608,49.1608,73400.0
2011-06-14 11:00:00,58.85,58.88,58.78,58.78,73600.0,49.1608,49.1859,49.1023,49.1023,73600.0
2011-06-14 11:30:00,58.78,58.94,58.78,58.94,48000.0,49.1023,49.236,49.1023,49.236,48000.0
2011-06-14 12:00:00,58.93,59.01,58.91,59.01,63400.0,49.2276,49.2945,49.2109,49.2945,63400.0
2011-06-14 12:30:00,59.01,59.17,59.0,59.1,59700.0,49.2945,49.4281,49.2861,49.3696,59700.0
2011-06-14 13:00:00,59.11,59.23,59.08,59.23,81600.0,49.378,49.4782,49.3529,49.4782,81600.0
2011-06-14 13:30:00,59.22,59.26,59.08,59.09,38400.0,49.4699,49.5033,49.3529,49.3613,38400.0
2011-06-14 14:00:00,59.1,59.13,58.92,59.01,65300.0,49.3696,49.3947,49.2193,49.2945,65300.0
2011-06-14 14:30:00,59.01,59.09,58.97,59.06,36600.0,49.2945,49.3613,49.2611,49.3362,36600.0
2011-06-14 15:00:00,59.06,59.1,58.95,58.95,66800.0,49.3362,49.3696,49.2443,49.2443,66800.0
2011-06-14 15:30:00,58.96,58.98,58.79,58.88,225400.0,49.2527,49.2694,49.1107,49.1859,225400.0
2011-06-15 09:30:00,58.59,59.0,58.59,58.75,68500.0,48.9436,49.2861,48.9436,49.0773,68500.0
2011-06-15 10:00:00,58.74,58.85,58.6,58.6,54700.0,49.0689,49.1608,48.952,48.952,54700.0
2011-06-15 10:30:00,58.6,58.68,58.53,58.62,103000.0,48.952,49.0188,48.8935,48.9687,103000.0
2011-06-15 11:00:00,58.62,58.82,58.56,58.79,68600.0,48.9687,49.1357,48.9186,49.1107,68600.0
2011-06-15 11:30:00,58.8,58.8,58.4,58.5,101600.0,49.119,49.119,48.7849,48.8684,101600.0
2011-06-15 12:00:00,58.5,58.53,58.14,58.25,95500.0,48.8684,48.8935,48.5677,48.6596,95500.0
2011-06-15 12:30:00,58.28,58.42,58.24,58.25,58400.0,48.6847,48.8016,48.6512,48.6596,58400.0
2011-06-15 13:00:00,58.24,58.3,58.06,58.1,53300.0,48.6512,48.7014,48.5009,48.5343,53300.0
2011-06-15 13:30:00,58.1,58.14,58.01,58.09,55000.0,48.5343,48.5677,48.4591,48.5259,55000.0
2011-06-15 14:00:00,58.09,58.16,57.9,57.91,72500.0,48.5259,48.5844,48.3672,48.3756,72500.0
2011-06-15 14:30:00,57.91,58.1,57.91,57.94,102600.0,48.3756,48.5343,48.3756,48.4006,102600.0
2011-06-15 15:00:00,57.92,58.04,57.85,58.0,115000.0,48.3839,48.4842,48.3255,48.4508,115000.0
2011-06-15 15:30:00,57.99,58.09,57.9,57.99,289700.0,48.4424,48.5259,48.3672,48.4424,289700.0
2011-06-16 09:30:00,57.89,58.28,57.89,58.24,78800.0,48.3589,48.6847,48.3589,48.6512,78800.0
2011-06-16 10:00:00,58.24,58.36,57.89,58.26,95500.0,48.6512,48.7515,48.3589,48.6679,95500.0
2011-06-16 10:30:00,58.27,58.42,58.22,58.22,66400.0,48.6763,48.8016,48.6345,48.6345,66400.0
2011-06-16 11:00:00,58.22,58.38,58.03,58.36,71200.0,48.6345,48.7682,48.4758,48.7515,71200.0
2011-06-16 11:30:00,58.38,58.45,58.32,58.32,33500.0,48.7682,48.8267,48.7181,48.7181,33500.0
2011-06-16 12:00:00,58.33,58.39,58.12,58.17,78200.0,48.7264,48.7765,48.551,48.5928,78200.0
2011-06-16 12:30:00,58.18,58.21,58.02,58.02,46200.0,48.6011,48.6262,48.4675,48.4675,46200.0
2011-06-16 13:00:00,58.02,58.07,57.9,57.91,77000.0,48.4675,48.5092,48.3672,48.3756,77000.0
2011-06-16 13:30:00,57.91,57.96,57.7,57.71,69100.0,48.3756,48.4173,48.2001,48.2085,69100.0
2011-06-16 14:00:00,57.71,57.81,57.67,57.8,57100.0,48.2085,48.292,48.1751,48.2837,57100.0
2011-06-16 14:30:00,57.79,57.86,57.71,57.81,65200.0,48.2753,48.3338,48.2085,48.292,65200.0
2011-06-16 15:00:00,57.79,57.97,57.78,57.9,61400.0,48.2753,48.4257,48.267,48.3672,61400.0
2011-06-16 15:30:00,57.9,58.06,57.85,58.02,160300.0,48.3672,48.5009,48.3255,48.4675,160300.0
2011-06-17 09:30:00,58.42,58.42,57.91,58.02,427200.0,48.8016,48.8016,48.3756,48.4675,427200.0
2011-06-17 10:00:00,58.03,58.11,57.84,57.91,124800.0,48.4758,48.5426,48.3171,48.3756,124800.0
2011-06-17 10:30:00,57.93,58.02,57.93,57.99,117300.0,48.3923,48.4675,48.3923,48.4424,117300.0
2011-06-17 11:00:00,57.99,58.01,57.84,57.98,129800.0,48.4424,48.4591,48.3171,48.434,129800.0
2011-06-17 11:30:00,57.99,58.01,57.88,57.99,77100.0,48.4424,48.4591,48.3505,48.4424,77100.0
2011-06-17 12:00:00,57.99,58.0,57.8,57.88,45200.0,48.4424,48.4508,48.2837,48.3505,45200.0
2011-06-17 12:30:00,57.87,57.94,57.78,57.81,31000.0,48.3422,48.4006,48.267,48.292,31000.0
2011-06-17 13:00:00,57.8,57.8,57.61,57.66,54200.0,48.2837,48.2837,48.125,48.1667,54200.0
2011-06-17 13:30:00,57.66,57.81,57.66,57.74,44000.0,48.1667,48.292,48.1667,48.2336,44000.0
2011-06-17 14:00:00,57.72,57.87,57.68,57.87,89900.0,48.2169,48.3422,48.1834,48.3422,89900.0
2011-06-17 14:30:00,57.86,57.87,57.72,57.73,103800.0,48.3338,48.3422,48.2169,48.2252,103800.0
2011-06-17 15:00:00,57.74,57.76,57.58,57.71,115700.0,48.2336,48.2503,48.0999,48.2085,115700.0
2011-06-17 15:30:00,57.72,57.79,57.66,57.7,450700.0,48.2169,48.2753,48.1667,48.2001,450700.0
2011-06-20 09:30:00,57.67,58.0,57.65,57.98,70600.0,48.1751,48.4508,48.1584,48.434,70600.0
2011-06-20 10:00:00,57.99,58.01,57.89,57.94,58100.0,48.4424,48.4591,48.3589,48.4006,58100.0
2011-06-20 10:30:00,57.95,58.13,57.94,57.94,68400.0,48.409,48.5594,48.4006,48.4006,68400.0
2011-06-20 11:00:00,57.94,58.02,57.8,58.0,83900.0,48.4006,48.4675,48.2837,48.4508,83900.0
2011-06-20 11:30:00,57.99,58.05,57.93,57.99,61200.0,48.4424,48.4925,48.3923,48.4424,61200.0
2011-06-20 12:00:00,57.99,58.02,57.95,58.01,36600.0,48.4424,48.4675,48.409,48.4591,36600.0
2011-06-20 12:30:00,58.02,58.02,57.93,57.94,49500.0,48.4675,48.4675,48.3923,48.4006,49500.0
2011-06-20 13:00:00,57.95,58.01,57.94,57.97,38000.0,48.409,48.4591,48.4006,48.4257,38000.0
2011-06-20 13:30:00,57.98,58.01,57.93,57.98,40400.0,48.434,48.4591,48.3923,48.434,40400.0
2011-06-20 14:00:00,57.98,58.0,57.95,57.96,42300.0,48.434,48.4508,48.409,48.4173,42300.0
2011-06-20 14:30:00,57.98,58.07,57.93,57.99,85300.0,48.434,48.5092,48.3923,48.4424,85300.0
2011-06-20 15:00:00,57.99,58.01,57.92,58.0,88400.0,48.4424,48.4591,48.3839,48.4508,88400.0
2011-06-20 15:30:00,58.0,58.06,57.97,57.99,203100.0,48.4508,48.5009,48.4257,48.4424,203100.0
2011-06-21 09:30:00,58.36,58.36,58.03,58.24,100000.0,48.7515,48.7515,48.4758,48.6512,100000.0
2011-06-21 10:00:00,58.25,58.44,58.13,58.4,112500.0,48.6596,48.8183,48.5594,48.7849,112500.0
2011-06-21 10:30:00,58.38,58.5,58.31,58.44,81600.0,48.7682,48.8684,48.7097,48.8183,81600.0
2011-06-21 11:00:00,58.44,58.45,58.24,58.42,96200.0,48.8183,48.8267,48.6512,48.8016,96200.0
2011-06-21 11:30:00,58.42,58.46,58.37,58.45,66000.0,48.8016,48.835,48.7598,48.8267,66000.0
2011-06-21 12:00:00,58.46,58.52,58.4,58.4,74700.0,48.835,48.8851,48.7849,48.7849,74700.0
2011-06-21 12:30:00,58.42,58.47,58.38,58.41,47400.0,48.8016,48.8434,48.7682,48.7933,47400.0
2011-06-21 13:00:00,58.4,58.43,58.27,58.31,59700.0,48.7849,48.81,48.6763,48.7097,59700.0
2011-06-21 13:30:00,58.31,58.42,58.3,58.4,61000.0,48.7097,48.8016,48.7014,48.7849,61000.0
2011-06-21 14:00:00,58.4,58.49,58.4,58.45,101500.0,48.7849,48.8601,48.7849,48.8267,101500.0
2011-06-21 14:30:00,58.46,58.55,58.44,58.52,82500.0,48.835,48.9102,48.8183,48.8851,82500.0
2011-06-21 15:00:00,58.52,58.53,58.39,58.4,98600.0,48.8851,48.8935,48.7765,48.7849,98600.0
2011-06-21 15:30:00,58.4,58.4,58.23,58.25,373900.0,48.7849,48.7849,48.6429,48.6596,373900.0
2011-06-22 09:30:00,58.28,58.49,58.14,58.41,141100.0,48.6847,48.8601,48.5677,48.7933,141100.0
2011-06-22 10:00:00,58.4,58.49,58.35,58.44,123500.0,48.7849,48.8601,48.7431,48.8183,123500.0
2011-06-22 10:30:00,58.41,58.49,58.29,58.48,67500.0,48.7933,48.8601,48.693,48.8517,67500.0
2011-06-22 11:00:00,58.49,58.52,58.41,58.52,68500.0,48.8601,48.8851,48.7933,48.8851,68500.0
2011-06-22 11:30:00,58.52,58.68,58.45,58.65,81000.0,48.8851,49.0188,48.8267,48.9937,81000.0
2011-06-22 12:00:00,58.64,58.66,58.54,58.6,80900.0,48.9854,49.0021,48.9018,48.952,80900.0
2011-06-22 12:30:00,58.6,58.63,58.47,58.61,35500.0,48.952,48.977,48.8434,48.9603,35500.0
2011-06-22 13:00:00,58.6,58.6,58.53,58.59,30800.0,48.952,48.952,48.8935,48.9436,30800.0
2011-06-22 13:30:00,58.6,58.63,58.56,58.58,42900.0,48.952,48.977,48.9186,48.9353,42900.0
2011-06-22 14:00:00,58.57,58.62,58.43,58.52,91400.0,48.9269,48.9687,48.81,48.8851,91400.0
2011-06-22 14:30:00,58.51,58.54,58.42,58.45,81500.0,48.8768,48.9018,48.8016,48.8267,81500.0
2011-06-22 15:00:00,58.46,58.55,58.41,58.46,133100.0,48.835,48.9102,48.7933,48.835,133100.0
2011-06-22 15:30:00,58.46,58.54,58.36,58.43,306200.0,48.835,48.9018,48.7515,48.81,306200.0
2011-06-23 09:30:00,57.92,57.92,56.79,57.0,229000.0,48.3839,48.3839,47.44,47.6154,229000.0
2011-06-23 10:00:00,57.06,57.2,56.73,56.94,188100.0,47.6655,47.7825,47.3899,47.5653,188100.0
2011-06-23 10:30:00,56.94,56.98,56.57,56.98,133300.0,47.5653,47.5987,47.2562,47.5987,133300.0
2011-06-23 11:00:00,56.98,57.17,56.88,57.15,148200.0,47.5987,47.7574,47.5152,47.7407,148200.0
2011-06-23 11:30:00,57.16,57.59,57.11,57.57,260000.0,47.7491,48.1083,47.7073,48.0916,260000.0
2011-06-23 12:00:00,57.58,57.66,57.41,57.43,145700.0,48.0999,48.1667,47.9579,47.9746,145700.0
2011-06-23 12:30:00,57.42,57.84,57.41,57.79,116200.0,47.9662,48.3171,47.9579,48.2753,116200.0
2011-06-23 13:00:00,57.81,57.87,57.67,57.73,93400.0,48.292,48.3422,48.1751,48.2252,93400.0
2011-06-23 13:30:00,57.75,57.93,57.74,57.81,56300.0,48.2419,48.3923,48.2336,48.292,56300.0
2011-06-23 14:00:00,57.8,57.88,57.71,57.75,92700.0,48.2837,48.3505,48.2085,48.2419,92700.0
2011-06-23 14:30:00,57.75,58.13,57.51,58.13,163900.0,48.2419,48.5594,48.0414,48.5594,163900.0
2011-06-23 15:00:00,58.11,58.42,57.85,58.14,233300.0,48.5426,48.8016,48.3255,48.5677,233300.0
2011-06-23 15:30:00,58.13,58.3,57.92,58.23,286000.0,48.5594,48.7014,48.3839,48.6429,286000.0
2011-06-24 09:30:00,58.35,58.44,57.88,57.88,125700.0,48.7431,48.8183,48.3505,48.3505,125700.0
2011-06-24 10:00:00,57.88,57.96,57.4,57.43,95600.0,48.3505,48.4173,47.9495,47.9746,95600.0
2011-06-24 10:30:00,57.45,57.52,57.16,57.23,136900.0,47.9913,48.0498,47.7491,47.8075,136900.0
2011-06-24 11:00:00,57.25,57.51,57.18,57.47,91100.0,47.8242,48.0414,47.7658,48.008,91100.0
2011-06-24 11:30:00,57.48,57.62,57.41,57.53,65500.0,48.0164,48.1333,47.9579,48.0581,65500.0
2011-06-24 12:00:00,57.53,57.7,57.53,57.69,137100.0,48.0581,48.2001,48.0581,48.1918,137100.0
2011-06-24 12:30:00,57.69,57.82,57.63,57.73,113200.0,48.1918,48.3004,48.1417,48.2252,113200.0
2011-06-24 13:00:00,57.73,57.78,57.64,57.72,110000.0,48.2252,48.267,48.15,48.2169,110000.0
2011-06-24 13:30:00,57.73,57.83,57.65,57.67,83500.0,48.2252,48.3087,48.1584,48.1751,83500.0
2011-06-24 14:00:00,57.67,57.71,57.57,57.64,67400.0,48.1751,48.2085,48.0916,48.15,67400.0
2011-06-24 14:30:00,57.64,57.7,57.46,57.48,116800.0,48.15,48.2001,47.9997,48.0164,116800.0
2011-06-24 15:00:00,57.49,57.51,57.38,57.43,150300.0,48.0247,48.0414,47.9328,47.9746,150300.0
2011-06-24 15:30:00,57.43,57.57,57.28,57.37,275400.0,47.9746,48.0916,47.8493,47.9245,275400.0
2011-06-27 09:30:00,57.52,57.65,57.1,57.27,131500.0,48.0498,48.1584,47.6989,47.8409,131500.0
2011-06-27 10:00:00,57.27,57.89,57.27,57.87,101700.0,47.8409,48.3589,47.8409,48.3422,101700.0
2011-06-27 10:30:00,57.87,58.14,57.86,57.94,191100.0,48.3422,48.5677,48.3338,48.4006,191100.0
2011-06-27 11:00:00,57.95,58.02,57.83,57.89,55200.0,48.409,48.4675,48.3087,48.3589,55200.0
2011-06-27 11:30:00,57.91,58.18,57.91,58.18,115400.0,48.3756,48.6011,48.3756,48.6011,115400.0
2011-06-27 12:00:00,58.19,58.19,57.93,57.97,54600.0,48.6095,48.6095,48.3923,48.4257,54600.0
2011-06-27 12:30:00,57.97,57.99,57.86,57.91,28600.0,48.4257,48.4424,48.3338,48.3756,28600.0
2011-06-27 13:00:00,57.92,57.98,57.85,57.85,20000.0,48.3839,48.434,48.3255,48.3255,20000.0
2011-06-27 13:30:00,57.85,57.87,57.75,57.81,32600.0,48.3255,48.3422,48.2419,48.292,32600.0
2011-06-27 14:00:00,57.83,58.08,57.83,58.07,65500.0,48.3087,48.5176,48.3087,48.5092,65500.0
2011-06-27 14:30:00,58.06,58.11,57.99,58.01,56800.0,48.5009,48.5426,48.4424,48.4591,56800.0
2011-06-27 15:00:00,58.0,58.07,57.97,58.03,63400.0,48.4508,48.5092,48.4257,48.4758,63400.0
2011-06-27 15:30:00,58.03,58.08,57.95,57.98,214500.0,48.4758,48.5176,48.409,48.434,214500.0
2011-06-28 09:30:00,57.98,58.15,57.78,58.03,84000.0,48.5826,48.7251,48.4151,48.6245,84000.0
2011-06-28 10:00:00,58.01,58.16,57.96,58.16,62500.0,48.6078,48.7335,48.5659,48.7335,62500.0
2011-06-28 10:30:00,58.17,58.38,58.17,58.33,51400.0,48.7418,48.9178,48.7418,48.8759,51400.0
2011-06-28 11:00:00,58.32,58.33,58.1,58.1,42400.0,48.8675,48.8759,48.6832,48.6832,42400.0
2011-06-28 11:30:00,58.11,58.3,58.11,58.3,24700.0,48.6916,48.8508,48.6916,48.8508,24700.0
2011-06-28 12:00:00,58.3,58.36,58.28,58.34,41100.0,48.8508,48.9011,48.834,48.8843,41100.0
2011-06-28 12:30:00,58.33,58.38,58.3,58.35,31600.0,48.8759,48.9178,48.8508,48.8927,31600.0
2011-06-28 13:00:00,58.35,58.54,58.33,58.54,51100.0,48.8927,49.0519,48.8759,49.0519,51100.0
2011-06-28 13:30:00,58.52,58.61,58.44,58.61,65000.0,49.0351,49.1105,48.9681,49.1105,65000.0
2011-06-28 14:00:00,58.6,58.65,58.58,58.65,78200.0,49.1022,49.1441,49.0854,49.1441,78200.0
2011-06-28 14:30:00,58.65,58.74,58.54,58.61,99400.0,49.1441,49.2195,49.0519,49.1105,99400.0
2011-06-28 15:00:00,58.61,58.64,58.55,58.58,109600.0,49.1105,49.1357,49.0603,49.0854,109600.0
2011-06-28 15:30:00,58.58,58.68,58.53,58.66,273500.0,49.0854,49.1692,49.0435,49.1524,273500.0
2011-06-29 09:30:00,58.91,58.91,58.28,58.42,65300.0,49.3619,49.3619,48.834,48.9513,65300.0
2011-06-29 10:00:00,58.42,58.47,58.12,58.13,88700.0,48.9513,48.9932,48.7,48.7083,88700.0
2011-06-29 10:30:00,58.15,58.15,58.01,58.13,126700.0,48.7251,48.7251,48.6078,48.7083,126700.0
2011-06-29 11:00:00,58.12,58.25,58.1,58.13,141700.0,48.7,48.8089,48.6832,48.7083,141700.0
2011-06-29 11:30:00,58.13,58.33,58.13,58.32,65500.0,48.7083,48.8759,48.7083,48.8675,65500.0
2011-06-29 12:00:00,58.33,58.4,58.25,58.26,36000.0,48.8759,48.9346,48.8089,48.8173,36000.0
2011-06-29 12:30:00,58.27,58.27,58.19,58.22,38400.0,48.8256,48.8256,48.7586,48.7837,38400.0
2011-06-29 13:00:00,58.23,58.36,58.22,58.32,47800.0,48.7921,48.9011,48.7837,48.8675,47800.0
2011-06-29 13:30:00,58.33,58.36,58.22,58.23,202100.0,48.8759,48.9011,48.7837,48.7921,202100.0
2011-06-29 14:00:00,58.22,58.23,58.04,58.07,43800.0,48.7837,48.7921,48.6329,48.6581,43800.0
2011-06-29 14:30:00,58.08,58.17,58.05,58.14,72400.0,48.6664,48.7418,48.6413,48.7167,72400.0
2011-06-29 15:00:00,58.14,58.29,58.14,58.23,98200.0,48.7167,48.8424,48.7167,48.7921,98200.0
2011-06-29 15:30:00,58.23,58.24,58.11,58.15,236700.0,48.7921,48.8005,48.6916,48.7251,236700.0
2011-06-30 09:30:00,58.41,58.71,58.33,58.46,95500.0,48.9429,49.1943,48.8759,48.9848,95500.0
2011-06-30 10:00:00,58.42,58.62,58.4,58.56,116500.0,48.9513,49.1189,48.9346,49.0686,116500.0
2011-06-30 10:30:00,58.59,58.6,58.41,58.42,27500.0,49.0938,49.1022,48.9429,48.9513,27500.0
2011-06-30 11:00:00,58.43,58.57,58.37,58.37,46000.0,48.9597,49.077,48.9094,48.9094,46000.0
2011-06-30 11:30:00,58.38,58.53,58.38,58.52,61200.0,48.9178,49.0435,48.9178,49.0351,61200.0
2011-06-30 12:00:00,58.53,58.56,58.48,58.52,78000.0,49.0435,49.0686,49.0016,49.0351,78000.0
2011-06-30 12:30:00,58.52,58.71,58.52,58.71,106200.0,49.0351,49.1943,49.0351,49.1943,106200.0
2011-06-30 13:00:00,58.72,58.8,58.7,58.73,55300.0,49.2027,49.2697,49.1859,49.2111,55300.0
2011-06-30 13:30:00,58.71,58.75,58.7,58.71,153800.0,49.1943,49.2278,49.1859,49.1943,153800.0
2011-06-30 14:00:00,58.71,58.78,58.71,58.72,58200.0,49.1943,49.253,49.1943,49.2027,58200.0
2011-06-30 14:30:00,58.71,58.77,58.68,58.69,48600.0,49.1943,49.2446,49.1692,49.1776,48600.0
2011-06-30 15:00:00,58.69,58.75,58.65,58.73,126700.0,49.1776,49.2278,49.1441,49.2111,126700.0
2011-06-30 15:30:00,58.73,58.79,58.67,58.67,278900.0,49.2111,49.2614,49.1608,49.1608,278900.0
2011-07-01 09:30:00,58.94,59.16,58.8,59.06,140800.0,49.387,49.5714,49.2697,49.4876,140800.0
2011-07-01 10:00:00,59.07,59.6,59.07,59.3,240800.0,49.496,49.9401,49.496,49.6887,240800.0
2011-07-01 10:30:00,59.32,59.63,59.3,59.5,251600.0,49.7055,49.9652,49.6887,49.8563,251600.0
2011-07-01 11:00:00,59.5,59.5,59.38,59.42,45900.0,49.8563,49.8563,49.7557,49.7892,45900.0
2011-07-01 11:30:00,59.41,59.42,59.25,59.36,61400.0,49.7809,49.7892,49.6468,49.739,61400.0
2011-07-01 12:00:00,59.35,59.48,59.31,59.47,54200.0,49.7306,49.8395,49.6971,49.8311,54200.0
2011-07-01 12:30:00,59.48,59.59,59.44,59.52,66900.0,49.8395,49.9317,49.806,49.873,66900.0
2011-07-01 13:00:00,59.51,59.61,59.48,59.59,93100.0,49.8647,49.9485,49.8395,49.9317,93100.0
2011-07-01 13:30:00,59.6,59.84,59.52,59.78,117700.0,49.9401,50.1412,49.873,50.0909,117700.0
2011-07-01 14:00:00,59.79,59.93,59.78,59.91,95400.0,50.0993,50.2166,50.0909,50.1998,95400.0
2011-07-01 14:30:00,59.92,60.18,59.91,60.17,105300.0,50.2082,50.4261,50.1998,50.4177,105300.0
2011-07-01 15:00:00,60.17,60.24,60.14,60.22,169900.0,50.4177,50.4763,50.3926,50.4596,169900.0
2011-07-01 15:30:00,60.22,60.35,60.2,60.29,269400.0,50.4596,50.5685,50.4428,50.5182,269400.0
2011-07-05 09:30:00,60.03,60.09,59.37,59.78,100500.0,50.3004,50.3507,49.7474,50.0909,100500.0
2011-07-05 10:00:00,59.78,59.92,59.71,59.87,64600.0,50.0909,50.2082,50.0322,50.1663,64600.0
2011-07-05 10:30:00,59.85,59.86,59.66,59.81,94600.0,50.1496,50.1579,49.9904,50.116,94600.0
2011-07-05 11:00:00,59.81,59.81,59.44,59.49,107600.0,50.116,50.116,49.806,49.8479,107600.0
2011-07-05 11:30:00,59.49,59.62,59.48,59.53,36400.0,49.8479,49.9568,49.8395,49.8814,36400.0
2011-07-05 12:00:00,59.53,59.66,59.53,59.66,26000.0,49.8814,49.9904,49.8814,49.9904,26000.0
2011-07-05 12:30:00,59.65,59.77,59.65,59.7,39100.0,49.982,50.0825,49.982,50.0239,39100.0
2011-07-05 13:00:00,59.7,59.74,59.6,59.63,35200.0,50.0239,50.0574,49.9401,49.9652,35200.0
2011-07-05 13:30:00,59.63,59.7,59.6,59.69,47900.0,49.9652,50.0239,49.9401,50.0155,47900.0
2011-07-05 14:00:00,59.69,59.7,59.47,59.48,65100.0,50.0155,50.0239,49.8311,49.8395,65100.0
2011-07-05 14:30:00,59.48,59.61,59.46,59.57,73200.0,49.8395,49.9485,49.8228,49.9149,73200.0
2011-07-05 15:00:00,59.58,59.74,59.53,59.72,65300.0,49.9233,50.0574,49.8814,50.0406,65300.0
2011-07-05 15:30:00,59.71,59.73,59.57,59.68,146400.0,50.0322,50.049,49.9149,50.0071,146400.0
2011-07-06 09:30:00,59.73,59.98,59.5,59.87,67400.0,50.049,50.2585,49.8563,50.1663,67400.0
2011-07-06 10:00:00,59.9,60.38,59.58,59.76,322100.0,50.1915,50.5937,49.9233,50.0741,322100.0
2011-07-06 10:30:00,59.75,59.91,59.64,59.88,60700.0,50.0658,50.1998,49.9736,50.1747,60700.0
2011-07-06 11:00:00,59.88,59.97,59.78,59.97,64500.0,50.1747,50.2501,50.0909,50.2501,64500.0
2011-07-06 11:30:00,59.97,60.05,59.9,59.94,50600.0,50.2501,50.3171,50.1915,50.225,50600.0
2011-07-06 12:00:00,59.95,59.96,59.86,59.93,40400.0,50.2333,50.2417,50.1579,50.2166,40400.0
2011-07-06 12:30:00,59.92,59.96,59.9,59.92,34800.0,50.2082,50.2417,50.1915,50.2082,34800.0
2011-07-06 13:00:00,59.92,59.92,59.75,59.76,46000.0,50.2082,50.2082,50.0658,50.0741,46000.0
2011-07-06 13:30:00,59.76,59.87,59.72,59.86,39500.0,50.0741,50.1663,50.0406,50.1579,39500.0
2011-07-06 14:00:00,59.86,59.87,59.78,59.84,106400.0,50.1579,50.1663,50.0909,50.1412,106400.0
2011-07-06 14:30:00,59.84,59.91,59.82,59.83,41600.0,50.1412,50.1998,50.1244,50.1328,41600.0
2011-07-06 15:00:00,59.83,59.9,59.8,59.88,78000.0,50.1328,50.1915,50.1077,50.1747,78000.0
2011-07-06 15:30:00,59.88,59.89,59.81,59.87,140000.0,50.1747,50.1831,50.116,50.1663,140000.0
2011-07-07 09:30:00,60.39,60.44,60.02,60.15,225700.0,50.602,50.6439,50.292,50.4009,225700.0
2011-07-07 10:00:00,60.15,60.4,60.15,60.38,77600.0,50.4009,50.6104,50.4009,50.5937,77600.0
2011-07-07 10:30:00,60.39,60.63,60.38,60.45,100800.0,50.602,50.8031,50.5937,50.6523,100800.0
2011-07-07 11:00:00,60.42,60.42,60.3,60.32,34000.0,50.6272,50.6272,50.5266,50.5434,34000.0
2011-07-07 11:30:00,60.32,60.32,60.23,60.28,43200.0,50.5434,50.5434,50.468,50.5099,43200.0
2011-07-07 12:00:00,60.27,60.3,60.21,60.27,24300.0,50.5015,50.5266,50.4512,50.5015,24300.0
2011-07-07 12:30:00,60.27,60.3,60.21,60.25,31600.0,50.5015,50.5266,50.4512,50.4847,31600.0
2011-07-07 13:00:00,60.26,60.3,60.25,60.28,58000.0,50.4931,50.5266,50.4847,50.5099,58000.0
2011-07-07 13:30:00,60.28,60.35,60.27,60.33,56400.0,50.5099,50.5685,50.5015,50.5518,56400.0
2011-07-07 14:00:00,60.33,60.41,60.3,60.41,63500.0,50.5518,50.6188,50.5266,50.6188,63500.0
2011-07-07 14:30:00,60.4,60.52,60.39,60.5,50600.0,50.6104,50.711,50.602,50.6942,50600.0
2011-07-07 15:00:00,60.49,60.64,60.46,60.61,117300.0,50.6858,50.8115,50.6607,50.7864,117300.0
2011-07-07 15:30:00,60.61,60.64,60.54,60.62,248300.0,50.7864,50.8115,50.7277,50.7948,248300.0
2011-07-08 09:30:00,60.12,60.2,59.76,59.87,155200.0,50.3758,50.4428,50.0741,50.1663,155200.0
2011-07-08 10:00:00,59.86,60.04,59.82,59.95,110300.0,50.1579,50.3088,50.1244,50.2333,110300.0
2011-07-08 10:30:00,59.95,59.98,59.8,59.85,205200.0,50.2333,50.2585,50.1077,50.1496,205200.0
2011-07-08 11:00:00,59.84,59.87,59.72,59.74,76700.0,50.1412,50.1663,50.0406,50.0574,76700.0
2011-07-08 11:30:00,59.73,59.85,59.65,59.79,46400.0,50.049,50.1496,49.982,50.0993,46400.0
2011-07-08 12:00:00,59.79,59.83,59.7,59.72,25700.0,50.0993,50.1328,50.0239,50.0406,25700.0
2011-07-08 12:30:00,59.72,59.82,59.71,59.79,25700.0,50.0406,50.1244,50.0322,50.0993,25700.0
2011-07-08 13:00:00,59.78,59.82,59.64,59.82,39200.0,50.0909,50.1244,49.9736,50.1244,39200.0
2011-07-08 13:30:00,59.81,59.94,59.81,59.9,39400.0,50.116,50.225,50.116,50.1915,39400.0
2011-07-08 14:00:00,59.9,60.01,59.88,59.91,54500.0,50.1915,50.2836,50.1747,50.1998,54500.0
2011-07-08 14:30:00,59.91,60.01,59.91,59.95,49300.0,50.1998,50.2836,50.1998,50.2333,49300.0
2011-07-08 15:00:00,59.95,60.1,59.84,59.85,206400.0,50.2333,50.359,50.1412,50.1496,206400.0
2011-07-08 15:30:00,59.85,60.17,59.83,60.15,251500.0,50.1496,50.4177,50.1328,50.4009,251500.0
2011-07-11 09:30:00,59.41,59.72,59.31,59.54,106600.0,49.7809,50.0406,49.6971,49.8898,106600.0
2011-07-11 10:00:00,59.55,59.55,59.16,59.2,55500.0,49.8982,49.8982,49.5714,49.6049,55500.0
2011-07-11 10:30:00,59.18,59.43,59.18,59.22,83900.0,49.5881,49.7976,49.5881,49.6217,83900.0
2011-07-11 11:00:00,59.22,59.23,58.8,59.09,137900.0,49.6217,49.63,49.2697,49.5127,137900.0
2011-07-11 11:30:00,59.1,59.19,59.0,59.05,45700.0,49.5211,49.5965,49.4373,49.4792,45700.0
2011-07-11 12:00:00,59.04,59.06,58.99,59.04,69000.0,49.4708,49.4876,49.4289,49.4708,69000.0
2011-07-11 12:30:00,59.04,59.04,58.93,58.96,38400.0,49.4708,49.4708,49.3787,49.4038,38400.0
2011-07-11 13:00:00,58.95,58.96,58.81,58.82,40800.0,49.3954,49.4038,49.2781,49.2865,40800.0
2011-07-11 13:30:00,58.82,58.83,58.74,58.77,51400.0,49.2865,49.2949,49.2195,49.2446,51400.0
2011-07-11 14:00:00,58.77,58.78,58.59,58.62,83700.0,49.2446,49.253,49.0938,49.1189,83700.0
2011-07-11 14:30:00,58.62,58.64,58.53,58.59,85900.0,49.1189,49.1357,49.0435,49.0938,85900.0
2011-07-11 15:00:00,58.6,58.68,58.54,58.68,89900.0,49.1022,49.1692,49.0519,49.1692,89900.0
2011-07-11 15:30:00,58.69,58.71,58.46,58.57,262200.0,49.1776,49.1943,48.9848,49.077,262200.0
2011-07-12 09:30:00,58.26,58.89,58.26,58.79,140400.0,48.8173,49.3452,48.8173,49.2614,140400.0
2011-07-12 10:00:00,58.83,59.29,58.78,59.16,141200.0,49.2949,49.6803,49.253,49.5714,141200.0
2011-07-12 10:30:00,59.16,59.22,59.09,59.1,125300.0,49.5714,49.6217,49.5127,49.5211,125300.0
2011-07-12 11:00:00,59.09,59.13,58.87,59.11,88300.0,49.5127,49.5463,49.3284,49.5295,88300.0
2011-07-12 11:30:00,59.11,59.19,59.0,59.17,49400.0,49.5295,49.5965,49.4373,49.5798,49400.0
2011-07-12 12:00:00,59.15,59.28,59.05,59.23,73300.0,49.563,49.6719,49.4792,49.63,73300.0
2011-07-12 12:30:00,59.21,59.33,59.1,59.33,61800.0,49.6133,49.7138,49.5211,49.7138,61800.0
2011-07-12 13:00:00,59.33,59.41,59.25,59.27,72100.0,49.7138,49.7809,49.6468,49.6636,72100.0
2011-07-12 13:30:00,59.26,59.33,59.15,59.23,69800.0,49.6552,49.7138,49.563,49.63,69800.0
2011-07-12 14:00:00,59.2,59.68,59.2,59.6,104000.0,49.6049,50.0071,49.6049,49.9401,104000.0
2011-07-12 14:30:00,59.59,59.6,59.27,59.36,95800.0,49.9317,49.9401,49.6636,49.739,95800.0
2011-07-12 15:00:00,59.35,59.41,59.16,59.26,138700.0,49.7306,49.7809,49.5714,49.6552,138700.0
2011-07-12 15:30:00,59.26,59.27,59.08,59.11,411900.0,49.6552,49.6636,49.5044,49.5295,411900.0
2011-07-13 09:30:00,59.36,59.47,59.17,59.39,73100.0,49.739,49.8311,49.5798,49.7641,73100.0
2011-07-13 10:00:00,59.4,59.96,59.4,59.92,140100.0,49.7725,50.2417,49.7725,50.2082,140100.0
2011-07-13 10:30:00,59.93,60.0,59.84,59.91,89900.0,50.2166,50.2752,50.1412,50.1998,89900.0
2011-07-13 11:00:00,59.9,60.08,59.81,60.08,85500.0,50.1915,50.3423,50.116,50.3423,85500.0
2011-07-13 11:30:00,60.07,60.07,60.0,60.02,61400.0,50.3339,50.3339,50.2752,50.292,61400.0
2011-07-13 12:00:00,60.01,60.04,59.95,60.03,41000.0,50.2836,50.3088,50.2333,50.3004,41000.0
2011-07-13 12:30:00,60.03,60.03,59.87,59.89,42300.0,50.3004,50.3004,50.1663,50.1831,42300.0
2011-07-13 13:00:00,59.89,59.93,59.83,59.86,45000.0,50.1831,50.2166,50.1328,50.1579,45000.0
2011-07-13 13:30:00,59.87,59.96,59.8,59.82,36100.0,50.1663,50.2417,50.1077,50.1244,36100.0
2011-07-13 14:00:00,59.83,59.83,59.64,59.67,54200.0,50.1328,50.1328,49.9736,49.9987,54200.0
2011-07-13 14:30:00,59.68,59.72,59.6,59.63,57900.0,50.0071,50.0406,49.9401,49.9652,57900.0
2011-07-13 15:00:00,59.64,59.73,59.36,59.44,93200.0,49.9736,50.049,49.739,49.806,93200.0
2011-07-13 15:30:00,59.44,59.44,59.15,59.29,180400.0,49.806,49.806,49.563,49.6803,180400.0
2011-07-14 09:30:00,59.49,59.49,58.98,59.3,116100.0,49.8479,49.8479,49.4206,49.6887,116100.0
2011-07-14 10:00:00,59.3,59.35,59.06,59.1,140200.0,49.6887,49.7306,49.4876,49.5211,140200.0
2011-07-14 10:30:00,59.11,59.11,58.93,59.0,159000.0,49.5295,49.5295,49.3787,49.4373,159000.0
2011-07-14 11:00:00,59.0,59.06,58.92,58.96,78100.0,49.4373,49.4876,49.3703,49.4038,78100.0
2011-07-14 11:30:00,58.96,58.97,58.69,58.78,110100.0,49.4038,49.4122,49.1776,49.253,110100.0
2011-07-14 12:00:00,58.79,58.84,58.73,58.81,60500.0,49.2614,49.3033,49.2111,49.2781,60500.0
2011-07-14 12:30:00,58.82,58.95,58.74,58.78,33500.0,49.2865,49.3954,49.2195,49.253,33500.0
2011-07-14 13:00:00,58.78,58.8,58.56,58.78,59800.0,49.253,49.2697,49.0686,49.253,59800.0
2011-07-14 13:30:00,58.79,58.98,58.74,58.91,91800.0,49.2614,49.4206,49.2195,49.3619,91800.0
2011-07-14 14:00:00,58.92,59.03,58.87,58.92,55900.0,49.3703,49.4625,49.3284,49.3703,55900.0
2011-07-14 14:30:00,58.93,58.96,58.73,58.76,50700.0,49.3787,49.4038,49.2111,49.2362,50700.0
2011-07-14 15:00:00,58.76,58.81,58.6,58.71,110000.0,49.2362,49.2781,49.1022,49.1943,110000.0
2011-07-14 15:30:00,58.71,58.84,58.53,58.65,234800.0,49.1943,49.3033,49.0435,49.1441,234800.0
2011-07-15 09:30:00,58.67,58.84,58.29,58.32,253200.0,49.1608,49.3033,48.8424,48.8675,253200.0
2011-07-15 10:00:00,58.33,58.62,58.25,58.3,86000.0,48.8759,49.1189,48.8089,48.8508,86000.0
2011-07-15 10:30:00,58.33,58.35,58.05,58.12,78600.0,48.8759,48.8927,48.6413,48.7,78600.0
2011-07-15 11:00:00,58.12,58.32,58.04,58.26,58700.0,48.7,48.8675,48.6329,48.8173,58700.0
2011-07-15 11:30:00,58.27,58.31,58.17,58.17,39300.0,48.8256,48.8592,48.7418,48.7418,39300.0
2011-07-15 12:00:00,58.17,58.41,58.17,58.28,56500.0,48.7418,48.9429,48.7418,48.834,56500.0
2011-07-15 12:30:00,58.27,58.31,58.08,58.24,60800.0,48.8256,48.8592,48.6664,48.8005,60800.0
2011-07-15 13:00:00,58.23,58.3,58.2,58.25,45700.0,48.7921,48.8508,48.767,48.8089,45700.0
2011-07-15 13:30:00,58.26,58.28,58.16,58.17,36100.0,48.8173,48.834,48.7335,48.7418,36100.0
2011-07-15 14:00:00,58.18,58.23,58.06,58.07,42300.0,48.7502,48.7921,48.6497,48.6581,42300.0
2011-07-15 14:30:00,58.07,58.17,58.04,58.11,52000.0,48.6581,48.7418,48.6329,48.6916,52000.0
2011-07-15 15:00:00,58.1,58.43,58.08,58.41,88400.0,48.6832,48.9597,48.6664,48.9429,88400.0
2011-07-15 15:30:00,58.41,58.52,58.35,58.43,151900.0,48.9429,49.0351,48.8927,48.9597,151900.0
2011-07-18 09:30:00,58.18,58.18,57.86,57.98,106600.0,48.7502,48.7502,48.4821,48.5826,106600.0
2011-07-18 10:00:00,58.01,58.08,57.64,57.7,125900.0,48.6078,48.6664,48.2978,48.348,125900.0
2011-07-18 10:30:00,57.68,57.68,57.22,57.3,108500.0,48.3313,48.3313,47.9458,48.0129,108500.0
2011-07-18 11:00:00,57.29,57.62,57.29,57.57,81500.0,48.0045,48.281,48.0045,48.2391,81500.0
2011-07-18 11:30:00,57.55,57.61,57.46,57.5,96200.0,48.2223,48.2726,48.1469,48.1804,96200.0
2011-07-18 12:00:00,57.5,57.71,57.48,57.69,68400.0,48.1804,48.3564,48.1637,48.3396,68400.0
2011-07-18 12:30:00,57.71,57.83,57.65,57.71,76400.0,48.3564,48.457,48.3061,48.3564,76400.0
2011-07-18 13:00:00,57.71,57.74,57.62,57.74,60000.0,48.3564,48.3815,48.281,48.3815,60000.0
2011-07-18 13:30:00,57.74,58.02,57.74,57.94,62700.0,48.3815,48.6162,48.3815,48.5491,62700.0
2011-07-18 14:00:00,57.94,57.99,57.86,57.91,85200.0,48.5491,48.591,48.4821,48.524,85200.0
2011-07-18 14:30:00,57.9,58.12,57.78,58.11,124900.0,48.5156,48.7,48.4151,48.6916,124900.0
2011-07-18 15:00:00,58.11,58.19,58.01,58.09,172100.0,48.6916,48.7586,48.6078,48.6748,172100.0
2011-07-18 15:30:00,58.09,58.26,58.05,58.25,234800.0,48.6748,48.8173,48.6413,48.8089,234800.0
2011-07-19 09:30:00,58.5,58.5,57.63,57.94,239000.0,49.0184,49.0184,48.2894,48.5491,239000.0
2011-07-19 10:00:00,57.94,58.09,57.92,58.01,216100.0,48.5491,48.6748,48.5324,48.6078,216100.0
2011-07-19 10:30:00,58.0,58.48,58.0,58.23,203800.0,48.5994,49.0016,48.5994,48.7921,203800.0
2011-07-19 11:00:00,58.23,58.4,58.18,58.4,108400.0,48.7921,48.9346,48.7502,48.9346,108400.0
2011-07-19 11:30:00,58.4,58.53,58.35,58.5,175700.0,48.9346,49.0435,48.8927,49.0184,175700.0
2011-07-19 12:00:00,58.5,58.74,58.47,58.71,107900.0,49.0184,49.2195,48.9932,49.1943,107900.0
2011-07-19 12:30:00,58.7,59.05,58.68,59.01,188800.0,49.1859,49.4792,49.1692,49.4457,188800.0
2011-07-19 13:00:00,59.02,59.08,58.93,59.03,181700.0,49.4541,49.5044,49.3787,49.4625,181700.0
2011-07-19 13:30:00,59.04,59.36,58.97,59.26,137300.0,49.4708,49.739,49.4122,49.6552,137300.0
2011-07-19 14:00:00,59.25,59.25,58.9,59.0,124300.0,49.6468,49.6468,49.3535,49.4373,124300.0
2011-07-19 14:30:00,59.0,59.11,58.94,59.04,129700.0,49.4373,49.5295,49.387,49.4708,129700.0
2011-07-19 15:00:00,59.04,59.22,59.01,59.11,189700.0,49.4708,49.6217,49.4457,49.5295,189700.0
2011-07-19 15:30:00,59.11,59.2,59.04,59.11,273500.0,49.5295,49.6049,49.4708,49.5295,273500.0
2011-07-20 09:30:00,59.04,59.04,57.25,57.68,810300.0,49.4708,49.4708,47.971,48.3313,810300.0
2011-07-20 10:00:00,57.71,57.86,57.28,57.35,763800.0,48.3564,48.4821,47.9961,48.0548,763800.0
2011-07-20 10:30:00,57.34,57.49,56.86,57.29,798500.0,48.0464,48.1721,47.6442,48.0045,798500.0
2011-07-20 11:00:00,57.28,57.3,56.97,57.02,504200.0,47.9961,48.0129,47.7363,47.7782,504200.0
2011-07-20 11:30:00,57.03,57.38,57.01,57.31,388600.0,47.7866,48.0799,47.7699,48.0212,388600.0
2011-07-20 12:00:00,57.31,57.41,57.09,57.27,157200.0,48.0212,48.105,47.8369,47.9877,157200.0
2011-07-20 12:30:00,57.27,57.32,57.17,57.2,191200.0,47.9877,48.0296,47.9039,47.9291,191200.0
2011-07-20 13:00:00,57.19,57.3,57.19,57.22,159100.0,47.9207,48.0129,47.9207,47.9458,159100.0
2011-07-20 13:30:00,57.21,57.25,57.15,57.18,232600.0,47.9374,47.971,47.8872,47.9123,232600.0
2011-07-20 14:00:00,57.17,57.24,57.12,57.18,275800.0,47.9039,47.9626,47.862,47.9123,275800.0
2011-07-20 14:30:00,57.18,57.25,57.16,57.21,273800.0,47.9123,47.971,47.8955,47.9374,273800.0
2011-07-20 15:00:00,57.21,57.22,56.96,56.98,427500.0,47.9374,47.9458,47.728,47.7447,427500.0
2011-07-20 15:30:00,56.97,57.0,56.63,56.93,1180100.0,47.7363,47.7615,47.4515,47.7028,1180100.0
2011-07-21 09:30:00,56.62,57.05,56.5,56.61,520400.0,47.4431,47.8034,47.3425,47.4347,520400.0
2011-07-21 10:00:00,56.61,57.39,56.58,57.14,435600.0,47.4347,48.0883,47.4096,47.8788,435600.0
2011-07-21 10:30:00,57.14,57.15,56.93,56.98,367500.0,47.8788,47.8872,47.7028,47.7447,367500.0
2011-07-21 11:00:00,56.99,57.1,56.83,56.84,299400.0,47.7531,47.8453,47.619,47.6274,299400.0
2011-07-21 11:30:00,56.81,56.91,56.76,56.8,243900.0,47.6023,47.6861,47.5604,47.5939,243900.0
2011-07-21 12:00:00,56.82,56.94,56.77,56.91,168600.0,47.6107,47.7112,47.5688,47.6861,168600.0
2011-07-21 12:30:00,56.91,57.08,56.81,57.02,280500.0,47.6861,47.8285,47.6023,47.7782,280500.0
2011-07-21 13:00:00,57.04,57.33,57.0,57.32,170700.0,47.795,48.038,47.7615,48.0296,170700.0
2011-07-21 13:30:00,57.33,57.33,57.18,57.22,171700.0,48.038,48.038,47.9123,47.9458,171700.0
2011-07-21 14:00:00,57.23,57.41,57.23,57.37,211400.0,47.9542,48.105,47.9542,48.0715,211400.0
2011-07-21 14:30:00,57.38,57.62,57.35,57.62,206600.0,48.0799,48.281,48.0548,48.281,206600.0
2011-07-21 15:00:00,57.62,57.68,57.55,57.68,276900.0,48.281,48.3313,48.2223,48.3313,276900.0
2011-07-21 15:30:00,57.67,57.68,57.54,57.61,572900.0,48.3229,48.3313,48.214,48.2726,572900.0
2011-07-22 09:30:00,57.68,57.68,56.91,56.93,180300.0,48.3313,48.3313,47.6861,47.7028,180300.0
2011-07-22 10:00:00,56.94,57.02,56.63,56.72,230000.0,47.7112,47.7782,47.4515,47.5269,230000.0
2011-07-22 10:30:00,56.71,56.89,56.7,56.87,187500.0,47.5185,47.6693,47.5101,47.6526,187500.0
2011-07-22 11:00:00,56.89,56.97,56.82,56.97,127600.0,47.6693,47.7363,47.6107,47.7363,127600.0
2011-07-22 11:30:00,56.97,57.0,56.89,56.93,170000.0,47.7363,47.7615,47.6693,47.7028,170000.0
2011-07-22 12:00:00,56.93,57.07,56.88,57.02,74000.0,47.7028,47.8201,47.6609,47.7782,74000.0
2011-07-22 12:30:00,57.03,57.09,56.95,57.09,200500.0,47.7866,47.8369,47.7196,47.8369,200500.0
2011-07-22 13:00:00,57.09,57.11,57.0,57.09,100100.0,47.8369,47.8537,47.7615,47.8369,100100.0
2011-07-22 13:30:00,57.08,57.09,57.05,57.08,44200.0,47.8285,47.8369,47.8034,47.8285,44200.0
2011-07-22 14:00:00,57.07,57.09,56.97,57.07,101300.0,47.8201,47.8369,47.7363,47.8201,101300.0
2011-07-22 14:30:00,57.08,57.1,56.96,56.97,192200.0,47.8285,47.8453,47.728,47.7363,192200.0
2011-07-22 15:00:00,56.97,56.99,56.83,56.83,97600.0,47.7363,47.7531,47.619,47.619,97600.0
2011-07-22 15:30:00,56.84,56.9,56.76,56.87,326200.0,47.6274,47.6777,47.5604,47.6526,326200.0
2011-07-25 09:30:00,56.38,56.38,55.76,55.95,206400.0,47.242,47.242,46.7225,46.8817,206400.0
2011-07-25 10:00:00,55.96,56.12,55.96,56.05,86900.0,46.89,47.0241,46.89,46.9655,86900.0
2011-07-25 10:30:00,56.05,56.12,55.96,56.09,150300.0,46.9655,47.0241,46.89,46.999,150300.0
2011-07-25 11:00:00,56.09,56.35,56.03,56.31,169400.0,46.999,47.2168,46.9487,47.1833,169400.0
2011-07-25 11:30:00,56.31,56.43,56.2,56.35,124200.0,47.1833,47.2839,47.0911,47.2168,124200.0
2011-07-25 12:00:00,56.36,56.44,56.31,56.35,131600.0,47.2252,47.2922,47.1833,47.2168,131600.0
2011-07-25 12:30:00,56.36,56.51,56.36,56.46,47800.0,47.2252,47.3509,47.2252,47.309,47800.0
2011-07-25 13:00:00,56.45,56.55,56.4,56.42,58700.0,47.3006,47.3844,47.2587,47.2755,58700.0
2011-07-25 13:30:00,56.41,56.42,56.31,56.36,79700.0,47.2671,47.2755,47.1833,47.2252,79700.0
2011-07-25 14:00:00,56.37,56.57,56.37,56.51,73100.0,47.2336,47.4012,47.2336,47.3509,73100.0
2011-07-25 14:30:00,56.51,56.52,56.39,56.4,122400.0,47.3509,47.3593,47.2504,47.2587,122400.0
2011-07-25 15:00:00,56.41,56.43,56.33,56.35,116200.0,47.2671,47.2839,47.2001,47.2168,116200.0
2011-07-25 15:30:00,56.35,56.37,56.16,56.25,194500.0,47.2168,47.2336,47.0576,47.133,194500.0
2011-07-26 09:30:00,56.03,56.29,55.68,55.75,116000.0,46.9487,47.1666,46.6554,46.7141,116000.0
2011-07-26 10:00:00,55.75,55.83,55.55,55.6,170700.0,46.7141,46.7811,46.5465,46.5884,170700.0
2011-07-26 10:30:00,55.6,55.65,55.57,55.57,94600.0,46.5884,46.6303,46.5633,46.5633,94600.0
2011-07-26 11:00:00,55.57,55.68,55.51,55.53,116500.0,46.5633,46.6554,46.513,46.5297,116500.0
2011-07-26 11:30:00,55.52,55.53,55.31,55.37,160200.0,46.5214,46.5297,46.3454,46.3957,160200.0
2011-07-26 12:00:00,55.38,55.38,55.28,55.33,124600.0,46.4041,46.4041,46.3203,46.3622,124600.0
2011-07-26 12:30:00,55.32,55.45,55.3,55.36,65500.0,46.3538,46.4627,46.337,46.3873,65500.0
2011-07-26 13:00:00,55.36,55.4,55.25,55.32,75400.0,46.3873,46.4208,46.2951,46.3538,75400.0
2011-07-26 13:30:00,55.32,55.38,55.25,55.34,147400.0,46.3538,46.4041,46.2951,46.3705,147400.0
2011-07-26 14:00:00,55.34,55.55,55.34,55.39,108100.0,46.3705,46.5465,46.3705,46.4124,108100.0
2011-07-26 14:30:00,55.39,55.4,55.22,55.32,115600.0,46.4124,46.4208,46.27,46.3538,115600.0
2011-07-26 15:00:00,55.31,55.34,55.17,55.18,124100.0,46.3454,46.3705,46.2281,46.2365,124100.0
2011-07-26 15:30:00,55.18,55.18,55.08,55.13,350900.0,46.2365,46.2365,46.1527,46.1946,350900.0
2011-07-27 09:30:00,55.59,55.59,55.07,55.16,293600.0,46.58,46.58,46.1443,46.2197,293600.0
2011-07-27 10:00:00,55.16,55.27,54.92,55.02,393800.0,46.2197,46.3119,46.0186,46.1024,393800.0
2011-07-27 10:30:00,55.01,55.06,54.77,55.02,141400.0,46.094,46.1359,45.8929,46.1024,141400.0
2011-07-27 11:00:00,55.01,55.05,54.84,55.05,166300.0,46.094,46.1275,45.9516,46.1275,166300.0
2011-07-27 11:30:00,55.05,55.39,54.95,55.23,191800.0,46.1275,46.4124,46.0437,46.2784,191800.0
2011-07-27 12:00:00,55.22,55.24,54.93,55.04,195000.0,46.27,46.2867,46.027,46.1192,195000.0
2011-07-27 12:30:00,55.03,55.13,55.0,55.03,85200.0,46.1108,46.1946,46.0856,46.1108,85200.0
2011-07-27 13:00:00,55.02,55.11,54.98,55.07,92800.0,46.1024,46.1778,46.0689,46.1443,92800.0
2011-07-27 13:30:00,55.06,55.21,54.99,55.17,64400.0,46.1359,46.2616,46.0773,46.2281,64400.0
2011-07-27 14:00:00,55.17,55.17,54.92,54.94,219000.0,46.2281,46.2281,46.0186,46.0354,219000.0
2011-07-27 14:30:00,54.93,54.95,54.77,54.83,95300.0,46.027,46.0437,45.8929,45.9432,95300.0
2011-07-27 15:00:00,54.84,54.85,54.55,54.63,170300.0,45.9516,45.96,45.7086,45.7756,170300.0
2011-07-27 15:30:00,54.63,54.69,54.48,54.49,409900.0,45.7756,45.8259,45.6499,45.6583,409900.0
2011-07-28 09:30:00,54.37,54.7,54.31,54.44,153200.0,45.5578,45.8343,45.5075,45.6164,153200.0
2011-07-28 10:00:00,54.41,54.64,54.2,54.55,192600.0,45.5913,45.784,45.4153,45.7086,192600.0
2011-07-28 10:30:00,54.54,54.59,54.07,54.17,386700.0,45.7002,45.7421,45.3064,45.3902,386700.0
2011-07-28 11:00:00,54.17,54.47,54.14,54.4,158800.0,45.3902,45.6415,45.365,45.5829,158800.0
2011-07-28 11:30:00,54.42,54.59,54.41,54.52,140400.0,45.5996,45.7421,45.5913,45.6834,140400.0
2011-07-28 12:00:00,54.53,54.6,54.44,54.58,109100.0,45.6918,45.7505,45.6164,45.7337,109100.0
2011-07-28 12:30:00,54.58,54.62,54.5,54.61,102700.0,45.7337,45.7672,45.6667,45.7589,102700.0
2011-07-28 13:00:00,54.61,54.61,54.47,54.55,131100.0,45.7589,45.7589,45.6415,45.7086,131100.0
2011-07-28 13:30:00,54.55,54.62,54.47,54.47,93600.0,45.7086,45.7672,45.6415,45.6415,93600.0
2011-07-28 14:00:00,54.47,54.48,54.28,54.37,91200.0,45.6415,45.6499,45.4823,45.5578,91200.0
2011-07-28 14:30:00,54.36,54.4,54.29,54.4,98900.0,45.5494,45.5829,45.4907,45.5829,98900.0
2011-07-28 15:00:00,54.39,54.39,54.23,54.26,231700.0,45.5745,45.5745,45.4404,45.4656,231700.0
2011-07-28 15:30:00,54.26,54.28,53.97,54.07,402100.0,45.4656,45.4823,45.2226,45.3064,402100.0
2011-07-29 09:30:00,53.56,54.01,53.36,53.98,240200.0,44.879,45.2561,44.7115,45.231,240200.0
2011-07-29 10:00:00,53.97,54.24,53.91,53.97,211500.0,45.2226,45.4488,45.1723,45.2226,211500.0
2011-07-29 10:30:00,53.97,54.56,53.85,54.43,327200.0,45.2226,45.717,45.122,45.608,327200.0
2011-07-29 11:00:00,54.42,54.76,54.42,54.51,230900.0,45.5996,45.8845,45.5996,45.6751,230900.0
2011-07-29 11:30:00,54.5,54.6,54.41,54.43,111500.0,45.6667,45.7505,45.5913,45.608,111500.0
2011-07-29 12:00:00,54.43,54.44,54.17,54.17,110600.0,45.608,45.6164,45.3902,45.3902,110600.0
2011-07-29 12:30:00,54.17,54.22,54.06,54.17,117100.0,45.3902,45.4321,45.298,45.3902,117100.0
2011-07-29 13:00:00,54.18,54.25,54.12,54.21,73800.0,45.3985,45.4572,45.3483,45.4237,73800.0
2011-07-29 13:30:00,54.21,54.27,54.15,54.25,78100.0,45.4237,45.474,45.3734,45.4572,78100.0
2011-07-29 14:00:00,54.25,54.36,54.22,54.34,212500.0,45.4572,45.5494,45.4321,45.5326,212500.0
2011-07-29 14:30:00,54.34,54.53,54.33,54.38,140900.0,45.5326,45.6918,45.5242,45.5661,140900.0
2011-07-29 15:00:00,54.37,54.48,54.29,54.35,149600.0,45.5578,45.6499,45.4907,45.541,149600.0
2011-07-29 15:30:00,54.35,54.51,54.24,54.31,523800.0,45.541,45.6751,45.4488,45.5075,523800.0
2011-08-01 09:30:00,54.67,54.67,54.08,54.14,217200.0,45.8091,45.8091,45.3148,45.365,217200.0
2011-08-01 10:00:00,54.14,54.15,53.58,53.85,456400.0,45.365,45.3734,44.8958,45.122,456400.0
2011-08-01 10:30:00,53.86,53.9,53.7,53.74,135500.0,45.1304,45.1639,44.9963,45.0299,135500.0
2011-08-01 11:00:00,53.74,53.78,53.25,53.35,222200.0,45.0299,45.0634,44.6193,44.7031,222200.0
2011-08-01 11:30:00,53.35,53.35,53.0,53.14,187500.0,44.7031,44.7031,44.4098,44.5271,187500.0
2011-08-01 12:00:00,53.14,53.28,52.94,52.99,187000.0,44.5271,44.6444,44.3595,44.4014,187000.0
2011-08-01 12:30:00,52.99,53.06,52.84,52.85,161500.0,44.4014,44.4601,44.2757,44.2841,161500.0
2011-08-01 13:00:00,52.85,52.88,52.69,52.71,149400.0,44.2841,44.3092,44.15,44.1668,149400.0
2011-08-01 13:30:00,52.71,52.99,52.7,52.98,163900.0,44.1668,44.4014,44.1584,44.393,163900.0
2011-08-01 14:00:00,52.97,52.99,52.79,52.88,204600.0,44.3847,44.4014,44.2338,44.3092,204600.0
2011-08-01 14:30:00,52.88,53.04,52.85,53.0,182800.0,44.3092,44.4433,44.2841,44.4098,182800.0
2011-08-01 15:00:00,53.0,53.15,52.9,53.15,345600.0,44.4098,44.5355,44.326,44.5355,345600.0
2011-08-01 15:30:00,53.14,53.18,52.99,53.12,500700.0,44.5271,44.5606,44.4014,44.5103,500700.0
2011-08-02 09:30:00,52.76,53.0,52.51,52.98,219800.0,44.2087,44.4098,43.9992,44.393,219800.0
2011-08-02 10:00:00,52.98,53.08,52.6,52.67,192900.0,44.393,44.4768,44.0746,44.1333,192900.0
2011-08-02 10:30:00,52.65,52.81,52.43,52.48,138800.0,44.1165,44.2506,43.9322,43.9741,138800.0
2011-08-02 11:00:00,52.48,52.48,52.13,52.36,153200.0,43.9741,43.9741,43.6808,43.8735,153200.0
2011-08-02 11:30:00,52.36,52.38,52.2,52.31,86100.0,43.8735,43.8903,43.7395,43.8316,86100.0
2011-08-02 12:00:00,52.32,52.51,52.23,52.47,77800.0,43.84,43.9992,43.7646,43.9657,77800.0
2011-08-02 12:30:00,52.47,52.5,52.07,52.11,152200.0,43.9657,43.9908,43.6305,43.664,152200.0
2011-08-02 13:00:00,52.11,52.32,52.1,52.16,91100.0,43.664,43.84,43.6557,43.7059,91100.0
2011-08-02 13:30:00,52.16,52.24,51.98,52.01,351200.0,43.7059,43.773,43.5551,43.5803,351200.0
2011-08-02 14:00:00,52.01,52.33,52.0,52.19,163100.0,43.5803,43.8484,43.5719,43.7311,163100.0
2011-08-02 14:30:00,52.19,52.23,52.03,52.15,171300.0,43.7311,43.7646,43.597,43.6976,171300.0
2011-08-02 15:00:00,52.15,52.16,51.92,51.92,344100.0,43.6976,43.7059,43.5048,43.5048,344100.0
2011-08-02 15:30:00,51.93,51.94,51.65,51.65,459100.0,43.5132,43.5216,43.2786,43.2786,459100.0
2011-08-03 09:30:00,51.62,52.09,51.56,51.96,358100.0,43.2535,43.6473,43.2032,43.5384,358100.0
2011-08-03 10:00:00,51.95,52.18,51.49,51.69,252600.0,43.53,43.7227,43.1445,43.3121,252600.0
2011-08-03 10:30:00,51.67,51.71,51.17,51.44,463300.0,43.2954,43.3289,42.8764,43.1026,463300.0
2011-08-03 11:00:00,51.44,51.81,51.33,51.68,307600.0,43.1026,43.4127,43.0105,43.3037,307600.0
2011-08-03 11:30:00,51.68,51.75,51.5,51.69,122000.0,43.3037,43.3624,43.1529,43.3121,122000.0
2011-08-03 12:00:00,51.69,51.69,51.48,51.53,157800.0,43.3121,43.3121,43.1362,43.1781,157800.0
2011-08-03 12:30:00,51.53,51.56,51.46,51.53,182300.0,43.1781,43.2032,43.1194,43.1781,182300.0
2011-08-03 13:00:00,51.53,51.54,51.39,51.49,201300.0,43.1781,43.1864,43.0607,43.1445,201300.0
2011-08-03 13:30:00,51.49,51.73,51.49,51.6,248800.0,43.1445,43.3456,43.1445,43.2367,248800.0
2011-08-03 14:00:00,51.6,51.72,51.54,51.61,241300.0,43.2367,43.3373,43.1864,43.2451,241300.0
2011-08-03 14:30:00,51.62,51.88,51.58,51.82,297100.0,43.2535,43.4713,43.22,43.4211,297100.0
2011-08-03 15:00:00,51.81,51.99,51.65,51.81,489000.0,43.4127,43.5635,43.2786,43.4127,489000.0
2011-08-03 15:30:00,51.81,52.12,51.76,52.05,473000.0,43.4127,43.6724,43.3708,43.6138,473000.0
2011-08-04 09:30:00,51.32,51.85,51.17,51.5,240700.0,43.0021,43.4462,42.8764,43.1529,240700.0
2011-08-04 10:00:00,51.5,51.7,51.37,51.43,327400.0,43.1529,43.3205,43.044,43.0943,327400.0
2011-08-04 10:30:00,51.43,51.61,50.35,50.86,478500.0,43.0943,43.2451,42.1893,42.6166,478500.0
2011-08-04 11:00:00,50.86,51.08,50.6,50.64,304100.0,42.6166,42.801,42.3988,42.4323,304100.0
2011-08-04 11:30:00,50.65,50.92,50.39,50.85,249800.0,42.4407,42.6669,42.2228,42.6083,249800.0
2011-08-04 12:00:00,50.86,51.16,50.86,51.11,240200.0,42.6166,42.868,42.6166,42.8261,240200.0
2011-08-04 12:30:00,51.13,51.3,51.09,51.1,186500.0,42.8429,42.9853,42.8094,42.8177,186500.0
2011-08-04 13:00:00,51.08,51.21,50.98,51.16,161400.0,42.801,42.9099,42.7172,42.868,161400.0
2011-08-04 13:30:00,51.16,51.17,50.67,50.71,245100.0,42.868,42.8764,42.4574,42.491,245100.0
2011-08-04 14:00:00,50.71,50.71,50.38,50.48,287900.0,42.491,42.491,42.2144,42.2982,287900.0
2011-08-04 14:30:00,50.47,50.83,50.41,50.62,231600.0,42.2899,42.5915,42.2396,42.4155,231600.0
2011-08-04 15:00:00,50.62,50.8,50.06,50.06,392700.0,42.4155,42.5664,41.9463,41.9463,392700.0
2011-08-04 15:30:00,50.06,50.24,49.62,49.68,1186200.0,41.9463,42.0971,41.5776,41.6279,1186200.0
2011-08-05 09:30:00,50.36,50.44,48.58,48.67,405800.0,42.1977,42.2647,40.7062,40.7816,405800.0
2011-08-05 10:00:00,48.67,49.94,48.46,49.75,251000.0,40.7816,41.8458,40.6056,41.6866,251000.0
2011-08-05 10:30:00,49.77,49.77,49.23,49.7,258900.0,41.7033,41.7033,41.2508,41.6447,258900.0
2011-08-05 11:00:00,49.7,49.7,48.96,49.29,282800.0,41.6447,41.6447,41.0246,41.3011,282800.0
2011-08-05 11:30:00,49.29,49.51,48.85,48.98,176100.0,41.3011,41.4855,40.9324,41.0414,176100.0
2011-08-05 12:00:00,48.98,49.95,48.97,49.68,263900.0,41.0414,41.8541,41.033,41.6279,263900.0
2011-08-05 12:30:00,49.7,50.79,49.65,50.56,262900.0,41.6447,42.558,41.6028,42.3653,262900.0
2011-08-05 13:00:00,50.56,50.71,50.09,50.46,154700.0,42.3653,42.491,41.9714,42.2815,154700.0
2011-08-05 13:30:00,50.48,50.77,50.19,50.59,170400.0,42.2982,42.5412,42.0552,42.3904,170400.0
2011-08-05 14:00:00,50.59,50.6,50.12,50.27,136900.0,42.3904,42.3988,41.9966,42.1223,136900.0
2011-08-05 14:30:00,50.27,50.32,49.94,50.08,140600.0,42.1223,42.1642,41.8458,41.9631,140600.0
2011-08-05 15:00:00,50.06,50.16,49.55,49.66,248000.0,41.9463,42.0301,41.519,41.6111,248000.0
2011-08-05 15:30:00,49.67,50.25,49.66,50.03,340400.0,41.6195,42.1055,41.6111,41.9212,340400.0
2011-08-08 09:30:00,48.94,49.73,48.81,49.24,313100.0,41.0078,41.6698,40.8989,41.2592,313100.0
2011-08-08 10:00:00,49.24,49.49,48.56,48.58,265200.0,41.2592,41.4687,40.6894,40.7062,265200.0
2011-08-08 10:30:00,48.59,48.93,48.22,48.71,348100.0,40.7146,40.9995,40.4045,40.8151,348100.0
2011-08-08 11:00:00,48.71,49.64,48.62,49.33,554100.0,40.8151,41.5944,40.7397,41.3346,554100.0
2011-08-08 11:30:00,49.3,49.33,49.1,49.1,301900.0,41.3095,41.3346,41.1419,41.1419,301900.0
2011-08-08 12:00:00,49.1,49.1,48.62,48.65,183400.0,41.1419,41.1419,40.7397,40.7648,183400.0
2011-08-08 12:30:00,48.66,48.95,48.62,48.78,130300.0,40.7732,41.0162,40.7397,40.8738,130300.0
2011-08-08 13:00:00,48.77,48.93,48.42,48.62,220800.0,40.8654,40.9995,40.5721,40.7397,220800.0
2011-08-08 13:30:00,48.62,48.63,48.13,48.17,252600.0,40.7397,40.7481,40.3291,40.3626,252600.0
2011-08-08 14:00:00,48.14,48.46,47.7,48.12,368600.0,40.3375,40.6056,39.9688,40.3207,368600.0
2011-08-08 14:30:00,48.12,48.36,47.74,47.91,269800.0,40.3207,40.5218,40.0023,40.1448,269800.0
2011-08-08 15:00:00,47.88,48.82,47.88,48.16,329600.0,40.1196,40.9073,40.1196,40.3543,329600.0
2011-08-08 15:30:00,48.15,48.23,47.36,47.46,703900.0,40.3459,40.4129,39.6839,39.7677,703900.0
2011-08-09 09:30:00,47.9,48.5,47.5,48.5,341700.0,40.1364,40.6392,39.8012,40.6392,341700.0
2011-08-09 10:00:00,48.49,48.93,48.45,48.88,249000.0,40.6308,40.9995,40.5973,40.9576,249000.0
2011-08-09 10:30:00,48.89,49.05,48.5,48.63,195300.0,40.9659,41.1,40.6392,40.7481,195300.0
2011-08-09 11:00:00,48.61,48.64,48.07,48.63,174900.0,40.7313,40.7565,40.2788,40.7481,174900.0
2011-08-09 11:30:00,48.65,48.81,48.39,48.71,110500.0,40.7648,40.8989,40.547,40.8151,110500.0
2011-08-09 12:00:00,48.73,48.88,48.67,48.68,106100.0,40.8319,40.9576,40.7816,40.79,106100.0
2011-08-09 12:30:00,48.69,48.73,48.31,48.32,106100.0,40.7984,40.8319,40.48,40.4883,106100.0
2011-08-09 13:00:00,48.32,48.43,48.19,48.32,95800.0,40.4883,40.5805,40.3794,40.4883,95800.0
2011-08-09 13:30:00,48.31,48.34,47.83,47.97,137300.0,40.48,40.5051,40.0777,40.1951,137300.0
2011-08-09 14:00:00,47.97,48.34,47.13,47.68,283200.0,40.1951,40.5051,39.4912,39.9521,283200.0
2011-08-09 14:30:00,47.72,47.75,46.52,47.34,400000.0,39.9856,40.0107,38.9801,39.6672,400000.0
2011-08-09 15:00:00,47.37,48.32,47.09,48.13,342900.0,39.6923,40.4883,39.4577,40.3291,342900.0
2011-08-09 15:30:00,48.15,49.05,47.85,49.02,345500.0,40.3459,41.1,40.0945,41.0749,345500.0
2011-08-10 09:30:00,48.22,48.42,47.47,47.93,150800.0,40.4045,40.5721,39.7761,40.1615,150800.0
2011-08-10 10:00:00,47.94,47.99,47.01,47.32,249700.0,40.1699,40.2118,39.3907,39.6504,249700.0
2011-08-10 10:30:00,47.33,47.83,46.92,47.33,267600.0,39.6588,40.0777,39.3152,39.6588,267600.0
2011-08-10 11:00:00,47.33,47.41,46.75,46.94,360300.0,39.6588,39.7258,39.1728,39.332,360300.0
2011-08-10 11:30:00,46.96,47.35,46.87,47.14,378400.0,39.3488,39.6755,39.2733,39.4996,378400.0
2011-08-10 12:00:00,47.12,47.42,46.86,46.86,276500.0,39.4828,39.7342,39.265,39.265,276500.0
2011-08-10 12:30:00,46.87,47.03,46.57,46.84,259700.0,39.2733,39.4074,39.022,39.2482,259700.0
2011-08-10 13:00:00,46.82,46.92,46.31,46.66,325500.0,39.2314,39.3152,38.8041,39.0974,325500.0
2011-08-10 13:30:00,46.63,47.29,46.56,47.25,335700.0,39.0722,39.6253,39.0136,39.5918,335700.0
2011-08-10 14:00:00,47.23,47.69,47.12,47.39,280000.0,39.575,39.9604,39.4828,39.7091,280000.0
2011-08-10 14:30:00,47.38,47.44,46.79,46.79,272300.0,39.7007,39.751,39.2063,39.2063,272300.0
2011-08-10 15:00:00,46.79,47.1,46.56,46.82,427200.0,39.2063,39.4661,39.0136,39.2314,427200.0
2011-08-10 15:30:00,46.82,46.82,45.91,46.04,905200.0,39.2314,39.2314,38.4689,38.5779,905200.0
2011-08-11 09:30:00,46.19,46.98,45.83,46.17,246800.0,38.7036,39.3655,38.4019,38.6868,246800.0
2011-08-11 10:00:00,46.18,46.56,46.04,46.17,515200.0,38.6952,39.0136,38.5779,38.6868,515200.0
2011-08-11 10:30:00,46.19,46.49,46.08,46.17,570700.0,38.7036,38.9549,38.6114,38.6868,570700.0
2011-08-11 11:00:00,46.16,46.45,46.05,46.34,688900.0,38.6784,38.9214,38.5862,38.8292,688900.0
2011-08-11 11:30:00,46.34,46.43,46.15,46.2,283100.0,38.8292,38.9047,38.67,38.7119,283100.0
2011-08-11 12:00:00,46.21,46.37,46.12,46.19,231700.0,38.7203,38.8544,38.6449,38.7036,231700.0
2011-08-11 12:30:00,46.2,46.82,46.18,46.76,381700.0,38.7119,39.2314,38.6952,39.1812,381700.0
2011-08-11 13:00:00,46.78,46.86,46.5,46.81,200700.0,39.1979,39.265,38.9633,39.2231,200700.0
2011-08-11 13:30:00,46.8,47.0,46.58,46.96,187200.0,39.2147,39.3823,39.0303,39.3488,187200.0
2011-08-11 14:00:00,46.96,47.31,46.89,47.3,161900.0,39.3488,39.642,39.2901,39.6337,161900.0
2011-08-11 14:30:00,47.3,47.38,47.04,47.31,155000.0,39.6337,39.7007,39.4158,39.642,155000.0
2011-08-11 15:00:00,47.3,47.67,47.27,47.66,330100.0,39.6337,39.9437,39.6085,39.9353,330100.0
2011-08-11 15:30:00,47.67,48.11,47.55,47.56,602200.0,39.9437,40.3124,39.8431,39.8515,602200.0
2011-08-12 09:30:00,48.05,48.2,47.54,47.71,256400.0,40.2621,40.3878,39.8348,39.9772,256400.0
2011-08-12 10:00:00,47.69,48.23,47.37,48.19,218500.0,39.9604,40.4129,39.6923,40.3794,218500.0
2011-08-12 10:30:00,48.2,48.31,47.88,48.17,181900.0,40.3878,40.48,40.1196,40.3626,181900.0
2011-08-12 11:00:00,48.17,48.52,48.1,48.42,166500.0,40.3626,40.6559,40.304,40.5721,166500.0
2011-08-12 11:30:00,48.42,48.78,48.37,48.68,173500.0,40.5721,40.8738,40.5302,40.79,173500.0
2011-08-12 12:00:00,48.68,48.74,48.5,48.57,158100.0,40.79,40.8403,40.6392,40.6978,158100.0
2011-08-12 12:30:00,48.58,48.6,48.32,48.44,123000.0,40.7062,40.7229,40.4883,40.5889,123000.0
2011-08-12 13:00:00,48.46,48.72,48.45,48.71,137200.0,40.6056,40.8235,40.5973,40.8151,137200.0
2011-08-12 13:30:00,48.71,48.85,48.65,48.83,123500.0,40.8151,40.9324,40.7648,40.9157,123500.0
2011-08-12 14:00:00,48.84,48.84,48.42,48.45,218200.0,40.924,40.924,40.5721,40.5973,218200.0
2011-08-12 14:30:00,48.45,48.66,48.41,48.6,211800.0,40.5973,40.7732,40.5637,40.7229,211800.0
2011-08-12 15:00:00,48.6,48.74,48.5,48.6,187400.0,40.7229,40.8403,40.6392,40.7229,187400.0
2011-08-12 15:30:00,48.61,48.64,48.47,48.51,497900.0,40.7313,40.7565,40.614,40.6475,497900.0
2011-08-15 09:30:00,49.02,49.45,48.7,49.34,221900.0,41.0749,41.4352,40.8067,41.343,221900.0
2011-08-15 10:00:00,49.33,49.56,49.09,49.22,272400.0,41.3346,41.5274,41.1335,41.2425,272400.0
2011-08-15 10:30:00,49.22,49.3,49.11,49.14,264500.0,41.2425,41.3095,41.1503,41.1754,264500.0
2011-08-15 11:00:00,49.14,49.17,48.57,48.68,203200.0,41.1754,41.2006,40.6978,40.79,203200.0
2011-08-15 11:30:00,48.67,48.85,48.59,48.64,161000.0,40.7816,40.9324,40.7146,40.7565,161000.0
2011-08-15 12:00:00,48.64,48.78,48.59,48.7,105800.0,40.7565,40.8738,40.7146,40.8067,105800.0
2011-08-15 12:30:00,48.71,48.88,48.7,48.84,173700.0,40.8151,40.9576,40.8067,40.924,173700.0
2011-08-15 13:00:00,48.85,48.93,48.63,48.75,89300.0,40.9324,40.9995,40.7481,40.8486,89300.0
2011-08-15 13:30:00,48.75,48.8,48.64,48.69,97800.0,40.8486,40.8905,40.7565,40.7984,97800.0
2011-08-15 14:00:00,48.7,48.93,48.69,48.87,125400.0,40.8067,40.9995,40.7984,40.9492,125400.0
2011-08-15 14:30:00,48.89,48.97,48.81,48.93,184300.0,40.9659,41.033,40.8989,40.9995,184300.0
2011-08-15 15:00:00,48.95,48.98,48.8,48.88,203800.0,41.0162,41.0414,40.8905,40.9576,203800.0
2011-08-15 15:30:00,48.89,49.24,48.88,49.11,382100.0,40.9659,41.2592,40.9576,41.1503,382100.0
2011-08-16 09:30:00,48.73,48.85,48.51,48.64,192300.0,40.8319,40.9324,40.6475,40.7565,192300.0
2011-08-16 10:00:00,48.66,48.85,48.55,48.83,109200.0,40.7732,40.9324,40.6811,40.9157,109200.0
2011-08-16 10:30:00,48.84,48.96,48.55,48.9,135100.0,40.924,41.0246,40.6811,40.9743,135100.0
2011-08-16 11:00:00,48.91,48.91,48.64,48.71,173100.0,40.9827,40.9827,40.7565,40.8151,173100.0
2011-08-16 11:30:00,48.72,48.92,48.66,48.79,64800.0,40.8235,40.9911,40.7732,40.8822,64800.0
2011-08-16 12:00:00,48.8,49.04,48.45,48.55,323000.0,40.8905,41.0916,40.5973,40.6811,323000.0
2011-08-16 12:30:00,48.56,48.7,48.43,48.51,119000.0,40.6894,40.8067,40.5805,40.6475,119000.0
2011-08-16 13:00:00,48.52,48.52,48.16,48.29,123100.0,40.6559,40.6559,40.3543,40.4632,123100.0
2011-08-16 13:30:00,48.27,48.57,48.18,48.51,68700.0,40.4464,40.6978,40.371,40.6475,68700.0
2011-08-16 14:00:00,48.54,48.72,48.45,48.5,120600.0,40.6727,40.8235,40.5973,40.6392,120600.0
2011-08-16 14:30:00,48.51,48.54,48.23,48.25,106400.0,40.6475,40.6727,40.4129,40.4297,106400.0
2011-08-16 15:00:00,48.23,48.76,48.23,48.76,229700.0,40.4129,40.857,40.4129,40.857,229700.0
2011-08-16 15:30:00,48.76,48.76,48.36,48.41,412200.0,40.857,40.857,40.5218,40.5637,412200.0
2011-08-17 09:30:00,48.51,49.13,48.51,48.96,88400.0,40.6475,41.167,40.6475,41.0246,88400.0
2011-08-17 10:00:00,48.97,48.98,48.51,48.53,312700.0,41.033,41.0414,40.6475,40.6643,312700.0
2011-08-17 10:30:00,48.53,48.53,48.18,48.19,204700.0,40.6643,40.6643,40.371,40.3794,204700.0
2011-08-17 11:00:00,48.2,48.28,47.81,47.88,250100.0,40.3878,40.4548,40.061,40.1196,250100.0
2011-08-17 11:30:00,47.88,47.93,47.42,47.51,250500.0,40.1196,40.1615,39.7342,39.8096,250500.0
2011-08-17 12:00:00,47.5,47.54,47.23,47.26,221000.0,39.8012,39.8348,39.575,39.6001,221000.0
2011-08-17 12:30:00,47.26,47.29,47.09,47.12,182400.0,39.6001,39.6253,39.4577,39.4828,182400.0
2011-08-17 13:00:00,47.12,47.35,47.08,47.2,206600.0,39.4828,39.6755,39.4493,39.5499,206600.0
2011-08-17 13:30:00,47.19,47.36,47.09,47.28,139900.0,39.5415,39.6839,39.4577,39.6169,139900.0
2011-08-17 14:00:00,47.3,47.7,47.3,47.67,207700.0,39.6337,39.9688,39.6337,39.9437,207700.0
2011-08-17 14:30:00,47.68,47.73,47.44,47.52,201500.0,39.9521,39.994,39.751,39.818,201500.0
2011-08-17 15:00:00,47.53,47.63,47.43,47.52,394300.0,39.8264,39.9102,39.7426,39.818,394300.0
2011-08-17 15:30:00,47.52,47.6,47.38,47.56,510000.0,39.818,39.885,39.7007,39.8515,510000.0
2011-08-18 09:30:00,46.63,46.66,45.62,45.91,455000.0,39.0722,39.0974,38.2259,38.4689,455000.0
2011-08-18 10:00:00,45.87,45.87,44.75,45.4,667600.0,38.4354,38.4354,37.497,38.0416,667600.0
2011-08-18 10:30:00,45.4,45.53,45.14,45.23,261600.0,38.0416,38.1505,37.8237,37.8992,261600.0
2011-08-18 11:00:00,45.23,45.32,45.04,45.28,280000.0,37.8992,37.9746,37.7399,37.9411,280000.0
2011-08-18 11:30:00,45.27,45.62,45.25,45.42,91700.0,37.9327,38.2259,37.9159,38.0584,91700.0
2011-08-18 12:00:00,45.42,45.45,45.13,45.21,118600.0,38.0584,38.0835,37.8154,37.8824,118600.0
2011-08-18 12:30:00,45.22,45.23,45.01,45.14,130100.0,37.8908,37.8992,37.7148,37.8237,130100.0
2011-08-18 13:00:00,45.14,45.24,44.92,45.0,141500.0,37.8237,37.9075,37.6394,37.7064,141500.0
2011-08-18 13:30:00,45.0,45.11,44.78,45.01,146100.0,37.7064,37.7986,37.5221,37.7148,146100.0
2011-08-18 14:00:00,45.01,45.31,45.0,45.07,238500.0,37.7148,37.9662,37.7064,37.7651,238500.0
2011-08-18 14:30:00,45.07,45.09,44.76,44.76,239000.0,37.7651,37.7818,37.5053,37.5053,239000.0
2011-08-18 15:00:00,44.76,44.87,44.61,44.69,425500.0,37.5053,37.5975,37.3796,37.4467,425500.0
2011-08-18 15:30:00,44.69,44.78,44.32,44.59,1165100.0,37.4467,37.5221,37.1366,37.3629,1165100.0
2011-08-19 09:30:00,44.09,45.03,44.05,45.03,454100.0,36.9439,37.7316,36.9104,37.7316,454100.0
2011-08-19 10:00:00,45.0,45.7,44.74,45.65,232100.0,37.7064,38.293,37.4886,38.2511,232100.0
2011-08-19 10:30:00,45.64,45.68,45.09,45.1,215800.0,38.2427,38.2762,37.7818,37.7902,215800.0
2011-08-19 11:00:00,45.1,45.17,44.58,44.63,291200.0,37.7902,37.8489,37.3545,37.3964,291200.0
2011-08-19 11:30:00,44.63,44.87,44.51,44.83,272800.0,37.3964,37.5975,37.2959,37.564,272800.0
2011-08-19 12:00:00,44.81,44.86,44.51,44.55,192300.0,37.5472,37.5891,37.2959,37.3294,192300.0
2011-08-19 12:30:00,44.55,44.58,44.43,44.46,282700.0,37.3294,37.3545,37.2288,37.254,282700.0
2011-08-19 13:00:00,44.46,44.55,44.0,44.48,229600.0,37.254,37.3294,36.8685,37.2707,229600.0
2011-08-19 13:30:00,44.47,44.55,44.21,44.36,169500.0,37.2623,37.3294,37.0445,37.1702,169500.0
2011-08-19 14:00:00,44.36,44.48,44.03,44.18,286500.0,37.1702,37.2707,36.8936,37.0193,286500.0
2011-08-19 14:30:00,44.19,44.31,43.86,43.95,485600.0,37.0277,37.1283,36.7512,36.8266,485600.0
2011-08-19 15:00:00,43.95,44.0,43.77,43.93,444300.0,36.8266,36.8685,36.6758,36.8099,444300.0
2011-08-19 15:30:00,43.96,44.0,43.73,43.78,962800.0,36.835,36.8685,36.6423,36.6842,962800.0
2011-08-22 09:30:00,44.94,45.16,44.5,45.0,491200.0,37.6562,37.8405,37.2875,37.7064,491200.0
2011-08-22 10:00:00,44.98,45.25,44.84,45.19,476700.0,37.6897,37.9159,37.5724,37.8656,476700.0
2011-08-22 10:30:00,45.19,45.27,44.59,44.6,175500.0,37.8656,37.9327,37.3629,37.3713,175500.0
2011-08-22 11:00:00,44.59,44.64,44.34,44.56,175900.0,37.3629,37.4048,37.1534,37.3377,175900.0
2011-08-22 11:30:00,44.56,44.61,44.12,44.19,179700.0,37.3377,37.3796,36.9691,37.0277,179700.0
2011-08-22 12:00:00,44.21,44.32,43.84,43.88,234800.0,37.0445,37.1366,36.7344,36.768,234800.0
2011-08-22 12:30:00,43.87,44.13,43.74,44.11,190700.0,36.7596,36.9774,36.6507,36.9607,190700.0
2011-08-22 13:00:00,44.12,44.2,44.0,44.02,133200.0,36.9691,37.0361,36.8685,36.8853,133200.0
2011-08-22 13:30:00,44.02,44.12,43.83,44.03,123800.0,36.8853,36.9691,36.7261,36.8936,123800.0
2011-08-22 14:00:00,44.01,44.23,43.97,44.1,161500.0,36.8769,37.0612,36.8434,36.9523,161500.0
2011-08-22 14:30:00,44.1,44.16,43.93,43.94,150300.0,36.9523,37.0026,36.8099,36.8182,150300.0
2011-08-22 15:00:00,43.93,44.13,43.9,44.09,246100.0,36.8099,36.9774,36.7847,36.9439,246100.0
2011-08-22 15:30:00,44.06,44.13,43.73,43.86,428000.0,36.9188,36.9774,36.6423,36.7512,428000.0
2011-08-23 09:30:00,43.83,44.51,43.79,44.36,242500.0,36.7261,37.2959,36.6925,37.1702,242500.0
2011-08-23 10:00:00,44.35,44.96,44.34,44.84,256200.0,37.1618,37.6729,37.1534,37.5724,256200.0
2011-08-23 10:30:00,44.84,44.85,44.57,44.62,163400.0,37.5724,37.5807,37.3461,37.388,163400.0
2011-08-23 11:00:00,44.63,44.9,44.59,44.85,216500.0,37.3964,37.6226,37.3629,37.5807,216500.0
2011-08-23 11:30:00,44.86,45.54,44.85,45.51,166600.0,37.5891,38.1589,37.5807,38.1338,166600.0
2011-08-23 12:00:00,45.52,45.52,45.3,45.5,269700.0,38.1422,38.1422,37.9578,38.1254,269700.0
2011-08-23 12:30:00,45.5,45.69,45.49,45.56,214300.0,38.1254,38.2846,38.117,38.1757,214300.0
2011-08-23 13:00:00,45.55,45.71,45.49,45.59,92600.0,38.1673,38.3014,38.117,38.2008,92600.0
2011-08-23 13:30:00,45.59,45.73,45.4,45.52,157200.0,38.2008,38.3181,38.0416,38.1422,157200.0
2011-08-23 14:00:00,45.55,45.69,45.31,45.63,185600.0,38.1673,38.2846,37.9662,38.2343,185600.0
2011-08-23 14:30:00,45.63,45.81,45.57,45.74,144300.0,38.2343,38.3851,38.184,38.3265,144300.0
2011-08-23 15:00:00,45.74,46.22,45.73,45.87,238500.0,38.3265,38.7287,38.3181,38.4354,238500.0
2011-08-23 15:30:00,45.87,46.15,45.76,46.12,370900.0,38.4354,38.67,38.3433,38.6449,370900.0
2011-08-24 09:30:00,46.03,46.49,45.68,46.41,91400.0,38.5695,38.9549,38.2762,38.8879,91400.0
2011-08-24 10:00:00,46.43,46.71,46.29,46.37,180400.0,38.9047,39.1393,38.7874,38.8544,180400.0
2011-08-24 10:30:00,46.37,46.43,46.08,46.1,110000.0,38.8544,38.9047,38.6114,38.6281,110000.0
2011-08-24 11:00:00,46.1,46.36,46.05,46.27,95400.0,38.6281,38.846,38.5862,38.7706,95400.0
2011-08-24 11:30:00,46.27,46.37,46.07,46.18,123400.0,38.7706,38.8544,38.603,38.6952,123400.0
2011-08-24 12:00:00,46.18,46.19,45.91,46.05,101100.0,38.6952,38.7036,38.4689,38.5862,101100.0
2011-08-24 12:30:00,46.05,46.25,45.99,46.21,65300.0,38.5862,38.7538,38.536,38.7203,65300.0
2011-08-24 13:00:00,46.2,46.46,46.15,46.38,85500.0,38.7119,38.9298,38.67,38.8628,85500.0
2011-08-24 13:30:00,46.4,46.4,46.14,46.34,81100.0,38.8795,38.8795,38.6617,38.8292,81100.0
2011-08-24 14:00:00,46.33,46.36,46.15,46.29,135100.0,38.8209,38.846,38.67,38.7874,135100.0
2011-08-24 14:30:00,46.27,46.68,46.27,46.62,274900.0,38.7706,39.1141,38.7706,39.0639,274900.0
2011-08-24 15:00:00,46.62,46.89,46.52,46.75,279500.0,39.0639,39.2901,38.9801,39.1728,279500.0
2011-08-24 15:30:00,46.75,47.1,46.75,47.01,492500.0,39.1728,39.4661,39.1728,39.3907,492500.0
2011-08-25 09:30:00,47.23,47.4,46.39,46.65,262800.0,39.575,39.7174,38.8711,39.089,262800.0
2011-08-25 10:00:00,46.65,46.7,46.22,46.51,259100.0,39.089,39.1309,38.7287,38.9717,259100.0
2011-08-25 10:30:00,46.48,46.55,46.02,46.29,133500.0,38.9466,39.0052,38.5611,38.7874,133500.0
2011-08-25 11:00:00,46.31,46.53,46.17,46.37,132700.0,38.8041,38.9885,38.6868,38.8544,132700.0
2011-08-25 11:30:00,46.39,46.52,46.16,46.48,83800.0,38.8711,38.9801,38.6784,38.9466,83800.0
2011-08-25 12:00:00,46.46,46.5,46.1,46.13,98300.0,38.9298,38.9633,38.6281,38.6533,98300.0
2011-08-25 12:30:00,46.13,46.19,45.98,46.12,97600.0,38.6533,38.7036,38.5276,38.6449,97600.0
2011-08-25 13:00:00,46.15,46.28,46.02,46.26,102700.0,38.67,38.779,38.5611,38.7622,102700.0
2011-08-25 13:30:00,46.28,46.31,46.08,46.31,96300.0,38.779,38.8041,38.6114,38.8041,96300.0
2011-08-25 14:00:00,46.31,46.35,46.13,46.24,119800.0,38.8041,38.8376,38.6533,38.7455,119800.0
2011-08-25 14:30:00,46.26,46.37,46.09,46.09,118400.0,38.7622,38.8544,38.6198,38.6198,118400.0
2011-08-25 15:00:00,46.08,46.43,46.04,46.26,181100.0,38.6114,38.9047,38.5779,38.7622,181100.0
2011-08-25 15:30:00,46.26,46.29,46.01,46.14,371200.0,38.7622,38.7874,38.5527,38.6617,371200.0
2011-08-26 09:30:00,45.75,45.96,45.41,45.65,124600.0,38.3349,38.5108,38.05,38.2511,124600.0
2011-08-26 10:00:00,45.64,46.0,44.84,45.74,228000.0,38.2427,38.5444,37.5724,38.3265,228000.0
2011-08-26 10:30:00,45.74,46.25,45.49,45.91,119700.0,38.3265,38.7538,38.117,38.4689,119700.0
2011-08-26 11:00:00,45.91,46.48,45.84,46.03,167600.0,38.4689,38.9466,38.4103,38.5695,167600.0
2011-08-26 11:30:00,46.02,46.32,46.02,46.29,90300.0,38.5611,38.8125,38.5611,38.7874,90300.0
2011-08-26 12:00:00,46.32,46.73,46.31,46.6,113900.0,38.8125,39.156,38.8041,39.0471,113900.0
2011-08-26 12:30:00,46.6,46.63,46.41,46.58,92600.0,39.0471,39.0722,38.8879,39.0303,92600.0
2011-08-26 13:00:00,46.58,46.65,46.44,46.59,124800.0,39.0303,39.089,38.913,39.0387,124800.0
2011-08-26 13:30:00,46.59,46.69,46.52,46.57,127300.0,39.0387,39.1225,38.9801,39.022,127300.0
2011-08-26 14:00:00,46.57,46.61,46.28,46.29,150600.0,39.022,39.0555,38.779,38.7874,150600.0
2011-08-26 14:30:00,46.29,46.4,46.17,46.2,175600.0,38.7874,38.8795,38.6868,38.7119,175600.0
2011-08-26 15:00:00,46.2,46.23,45.97,46.09,192000.0,38.7119,38.7371,38.5192,38.6198,192000.0
2011-08-26 15:30:00,46.09,46.2,46.0,46.14,603900.0,38.6198,38.7119,38.5444,38.6617,603900.0
2011-08-29 09:30:00,48.0,48.4,47.16,48.19,418500.0,40.2202,40.5554,39.5163,40.3794,418500.0
2011-08-29 10:00:00,48.17,48.4,48.04,48.17,271200.0,40.3626,40.5554,40.2537,40.3626,271200.0
2011-08-29 10:30:00,48.17,48.18,47.89,47.97,103800.0,40.3626,40.371,40.128,40.1951,103800.0
2011-08-29 11:00:00,47.96,48.07,47.9,48.03,105000.0,40.1867,40.2788,40.1364,40.2453,105000.0
2011-08-29 11:30:00,48.02,48.11,47.93,48.03,106700.0,40.237,40.3124,40.1615,40.2453,106700.0
2011-08-29 12:00:00,48.04,48.17,48.04,48.1,89400.0,40.2537,40.3626,40.2537,40.304,89400.0
2011-08-29 12:30:00,48.1,48.23,48.04,48.11,46000.0,40.304,40.4129,40.2537,40.3124,46000.0
2011-08-29 13:00:00,48.1,48.22,48.06,48.13,46000.0,40.304,40.4045,40.2705,40.3291,46000.0
2011-08-29 13:30:00,48.13,48.14,48.0,48.09,63900.0,40.3291,40.3375,40.2202,40.2956,63900.0
2011-08-29 14:00:00,48.08,48.22,48.07,48.15,59400.0,40.2872,40.4045,40.2788,40.3459,59400.0
2011-08-29 14:30:00,48.16,48.21,48.01,48.06,71700.0,40.3543,40.3962,40.2286,40.2705,71700.0
2011-08-29 15:00:00,48.05,48.16,48.03,48.13,92100.0,40.2621,40.3543,40.2453,40.3291,92100.0
2011-08-29 15:30:00,48.12,48.17,47.9,48.02,506600.0,40.3207,40.3626,40.1364,40.237,506600.0
2011-08-30 09:30:00,47.83,47.86,47.52,47.67,134200.0,40.0777,40.1029,39.818,39.9437,134200.0
2011-08-30 10:00:00,47.61,47.65,47.1,47.46,140200.0,39.8934,39.9269,39.4661,39.7677,140200.0
2011-08-30 10:30:00,47.45,47.62,47.07,47.23,120100.0,39.7593,39.9018,39.4409,39.575,120100.0
2011-08-30 11:00:00,47.22,47.59,47.17,47.53,104200.0,39.5666,39.8766,39.5247,39.8264,104200.0
2011-08-30 11:30:00,47.52,47.83,47.46,47.71,86700.0,39.818,40.0777,39.7677,39.9772,86700.0
2011-08-30 12:00:00,47.71,47.71,47.42,47.47,86500.0,39.9772,39.9772,39.7342,39.7761,86500.0
2011-08-30 12:30:00,47.48,47.52,47.21,47.25,82100.0,39.7845,39.818,39.5582,39.5918,82100.0
2011-08-30 13:00:00,47.24,47.43,47.17,47.33,85200.0,39.5834,39.7426,39.5247,39.6588,85200.0
2011-08-30 13:30:00,47.32,47.43,47.18,47.28,139600.0,39.6504,39.7426,39.5331,39.6169,139600.0
2011-08-30 14:00:00,47.3,47.69,47.23,47.68,191200.0,39.6337,39.9604,39.575,39.9521,191200.0
2011-08-30 14:30:00,47.69,47.72,47.46,47.66,230600.0,39.9604,39.9856,39.7677,39.9353,230600.0
2011-08-30 15:00:00,47.67,47.74,47.5,47.67,190200.0,39.9437,40.0023,39.8012,39.9437,190200.0
2011-08-30 15:30:00,47.68,48.0,47.67,47.69,299300.0,39.9521,40.2202,39.9437,39.9604,299300.0
2011-08-31 09:30:00,47.88,48.89,47.88,48.89,281100.0,40.1196,40.9659,40.1196,40.9659,281100.0
2011-08-31 10:00:00,48.84,49.52,48.84,49.21,466000.0,40.924,41.4938,40.924,41.2341,466000.0
2011-08-31 10:30:00,49.2,49.64,49.15,49.36,297000.0,41.2257,41.5944,41.1838,41.3598,297000.0
2011-08-31 11:00:00,49.35,49.38,48.98,49.12,231900.0,41.3514,41.3765,41.0414,41.1587,231900.0
2011-08-31 11:30:00,49.12,49.25,48.9,48.94,111100.0,41.1587,41.2676,40.9743,41.0078,111100.0
2011-08-31 12:00:00,48.94,49.14,48.89,48.99,84000.0,41.0078,41.1754,40.9659,41.0497,84000.0
2011-08-31 12:30:00,48.99,49.16,48.89,49.06,78700.0,41.0497,41.1922,40.9659,41.1084,78700.0
2011-08-31 13:00:00,49.06,49.14,48.8,48.86,70800.0,41.1084,41.1754,40.8905,40.9408,70800.0
2011-08-31 13:30:00,48.86,48.92,48.61,48.63,70800.0,40.9408,40.9911,40.7313,40.7481,70800.0
2011-08-31 14:00:00,48.63,48.74,48.5,48.73,100500.0,40.7481,40.8403,40.6392,40.8319,100500.0
2011-08-31 14:30:00,48.72,48.72,48.31,48.45,142000.0,40.8235,40.8235,40.48,40.5973,142000.0
2011-08-31 15:00:00,48.45,48.67,48.23,48.47,211000.0,40.5973,40.7816,40.4129,40.614,211000.0
2011-08-31 15:30:00,48.48,48.98,48.47,48.82,620100.0,40.6224,41.0414,40.614,40.9073,620100.0
2011-09-01 09:30:00,49.08,49.08,48.35,48.55,224900.0,41.1251,41.1251,40.5135,40.6811,224900.0
2011-09-01 10:00:00,48.53,49.41,48.46,49.08,246100.0,40.6643,41.4017,40.6056,41.1251,246100.0
2011-09-01 10:30:00,49.07,49.16,48.65,48.73,149800.0,41.1168,41.1922,40.7648,40.8319,149800.0
2011-09-01 11:00:00,48.73,48.86,48.6,48.85,117000.0,40.8319,40.9408,40.7229,40.9324,117000.0
2011-09-01 11:30:00,48.83,48.9,48.51,48.82,101100.0,40.9157,40.9743,40.6475,40.9073,101100.0
2011-09-01 12:00:00,48.82,48.91,48.66,48.82,77700.0,40.9073,40.9827,40.7732,40.9073,77700.0
2011-09-01 12:30:00,48.83,48.9,48.62,48.65,55600.0,40.9157,40.9743,40.7397,40.7648,55600.0
2011-09-01 13:00:00,48.66,48.69,48.5,48.65,84500.0,40.7732,40.7984,40.6392,40.7648,84500.0
2011-09-01 13:30:00,48.67,48.67,48.29,48.32,87600.0,40.7816,40.7816,40.4632,40.4883,87600.0
2011-09-01 14:00:00,48.34,48.34,48.17,48.29,106300.0,40.5051,40.5051,40.3626,40.4632,106300.0
2011-09-01 14:30:00,48.3,48.44,48.28,48.33,110300.0,40.4716,40.5889,40.4548,40.4967,110300.0
2011-09-01 15:00:00,48.34,48.43,48.15,48.36,167000.0,40.5051,40.5805,40.3459,40.5218,167000.0
2011-09-01 15:30:00,48.37,48.39,48.19,48.23,290700.0,40.5302,40.547,40.3794,40.4129,290700.0
2011-09-02 09:30:00,47.2,47.53,46.8,47.53,244800.0,39.5499,39.8264,39.2147,39.8264,244800.0
2011-09-02 10:00:00,47.51,47.78,47.46,47.68,315000.0,39.8096,40.0359,39.7677,39.9521,315000.0
2011-09-02 10:30:00,47.65,47.88,47.42,47.87,238700.0,39.9269,40.1196,39.7342,40.1113,238700.0
2011-09-02 11:00:00,47.88,48.08,47.81,48.01,211700.0,40.1196,40.2872,40.061,40.2286,211700.0
2011-09-02 11:30:00,48.01,48.04,47.68,47.68,117700.0,40.2286,40.2537,39.9521,39.9521,117700.0
2011-09-02 12:00:00,47.69,47.94,47.62,47.67,99600.0,39.9604,40.1699,39.9018,39.9437,99600.0
2011-09-02 12:30:00,47.67,47.68,47.58,47.63,60000.0,39.9437,39.9521,39.8683,39.9102,60000.0
2011-09-02 13:00:00,47.63,47.66,47.47,47.48,64700.0,39.9102,39.9353,39.7761,39.7845,64700.0
2011-09-02 13:30:00,47.48,47.59,47.46,47.55,106100.0,39.7845,39.8766,39.7677,39.8431,106100.0
2011-09-02 14:00:00,47.54,47.56,47.27,47.5,216300.0,39.8348,39.8515,39.6085,39.8012,216300.0
2011-09-02 14:30:00,47.48,47.48,47.2,47.25,159500.0,39.7845,39.7845,39.5499,39.5918,159500.0
2011-09-02 15:00:00,47.26,47.34,47.09,47.29,196200.0,39.6001,39.6672,39.4577,39.6253,196200.0
2011-09-02 15:30:00,47.3,47.48,47.2,47.26,340500.0,39.6337,39.7845,39.5499,39.6001,340500.0
2011-09-06 09:30:00,46.05,46.53,45.62,46.46,287800.0,38.5862,38.9885,38.2259,38.9298,287800.0
2011-09-06 10:00:00,46.49,46.81,46.28,46.34,236500.0,38.9549,39.2231,38.779,38.8292,236500.0
2011-09-06 10:30:00,46.34,46.48,46.19,46.41,233600.0,38.8292,38.9466,38.7036,38.8879,233600.0
2011-09-06 11:00:00,46.4,46.67,46.25,46.6,152000.0,38.8795,39.1058,38.7538,39.0471,152000.0
2011-09-06 11:30:00,46.6,46.98,46.57,46.9,173900.0,39.0471,39.3655,39.022,39.2985,173900.0
2011-09-06 12:00:00,46.89,47.21,46.89,47.13,134600.0,39.2901,39.5582,39.2901,39.4912,134600.0
2011-09-06 12:30:00,47.12,47.18,47.02,47.16,94600.0,39.4828,39.5331,39.399,39.5163,94600.0
2011-09-06 13:00:00,47.16,47.44,47.09,47.2,159900.0,39.5163,39.751,39.4577,39.5499,159900.0
2011-09-06 13:30:00,47.19,47.57,47.08,47.42,180500.0,39.5415,39.8599,39.4493,39.7342,180500.0
2011-09-06 14:00:00,47.4,47.88,47.39,47.8,180900.0,39.7174,40.1196,39.7091,40.0526,180900.0
2011-09-06 14:30:00,47.82,47.82,47.43,47.48,166600.0,40.0694,40.0694,39.7426,39.7845,166600.0
2011-09-06 15:00:00,47.47,47.55,47.35,47.44,282300.0,39.7761,39.8431,39.6755,39.751,282300.0
2011-09-06 15:30:00,47.44,47.86,47.37,47.8,709000.0,39.751,40.1029,39.6923,40.0526,709000.0
2011-09-07 09:30:00,48.56,49.02,48.2,48.97,156700.0,40.6894,41.0749,40.3878,41.033,156700.0
2011-09-07 10:00:00,49.0,49.03,48.74,48.74,205500.0,41.0581,41.0833,40.8403,40.8403,205500.0
2011-09-07 10:30:00,48.73,48.87,48.62,48.74,127500.0,40.8319,40.9492,40.7397,40.8403,127500.0
2011-09-07 11:00:00,48.73,49.01,48.65,48.98,152600.0,40.8319,41.0665,40.7648,41.0414,152600.0
2011-09-07 11:30:00,48.98,49.05,48.8,49.01,143300.0,41.0414,41.1,40.8905,41.0665,143300.0
2011-09-07 12:00:00,49.02,49.12,48.96,49.05,91200.0,41.0749,41.1587,41.0246,41.1,91200.0
2011-09-07 12:30:00,49.06,49.41,49.06,49.39,148900.0,41.1084,41.4017,41.1084,41.3849,148900.0
2011-09-07 13:00:00,49.38,49.44,49.27,49.38,123600.0,41.3765,41.4268,41.2844,41.3765,123600.0
2011-09-07 13:30:00,49.38,49.38,49.21,49.28,167000.0,41.3765,41.3765,41.2341,41.2927,167000.0
2011-09-07 14:00:00,49.28,49.31,49.18,49.3,211000.0,41.2927,41.3179,41.2089,41.3095,211000.0
2011-09-07 14:30:00,49.3,49.35,49.2,49.28,133200.0,41.3095,41.3514,41.2257,41.2927,133200.0
2011-09-07 15:00:00,49.28,49.52,49.28,49.5,230700.0,41.2927,41.4938,41.2927,41.4771,230700.0
2011-09-07 15:30:00,49.5,49.82,49.26,49.8,925800.0,41.4771,41.7452,41.276,41.7285,925800.0
2011-09-08 09:30:00,49.44,49.44,48.79,48.92,240500.0,41.4268,41.4268,40.8822,40.9911,240500.0
2011-09-08 10:00:00,48.91,49.29,48.71,49.07,288900.0,40.9827,41.3011,40.8151,41.1168,288900.0
2011-09-08 10:30:00,49.06,49.57,49.06,49.53,108800.0,41.1084,41.5357,41.1084,41.5022,108800.0
2011-09-08 11:00:00,49.55,49.68,49.37,49.38,165500.0,41.519,41.6279,41.3681,41.3765,165500.0
2011-09-08 11:30:00,49.37,49.61,49.27,49.36,161800.0,41.3681,41.5692,41.2844,41.3598,161800.0
2011-09-08 12:00:00,49.35,49.58,49.24,49.49,274000.0,41.3514,41.5441,41.2592,41.4687,274000.0
2011-09-08 12:30:00,49.49,49.6,49.33,49.59,170100.0,41.4687,41.5609,41.3346,41.5525,170100.0
2011-09-08 13:00:00,49.6,49.61,49.27,49.31,107100.0,41.5609,41.5692,41.2844,41.3179,107100.0
2011-09-08 13:30:00,49.33,49.46,48.66,48.75,531100.0,41.3346,41.4436,40.7732,40.8486,531100.0
2011-09-08 14:00:00,48.74,48.94,48.62,48.76,350100.0,40.8403,41.0078,40.7397,40.857,350100.0
2011-09-08 14:30:00,48.74,48.95,48.66,48.93,183400.0,40.8403,41.0162,40.7732,40.9995,183400.0
2011-09-08 15:00:00,48.93,48.94,48.49,48.93,313700.0,40.9995,41.0078,40.6308,40.9995,313700.0
2011-09-08 15:30:00,48.93,48.94,48.67,48.69,462300.0,40.9995,41.0078,40.7816,40.7984,462300.0
2011-09-09 09:30:00,48.12,48.16,47.43,47.79,211100.0,40.3207,40.3543,39.7426,40.0442,211100.0
2011-09-09 10:00:00,47.77,48.05,47.51,47.8,211800.0,40.0275,40.2621,39.8096,40.0526,211800.0
2011-09-09 10:30:00,47.8,47.87,47.56,47.64,150200.0,40.0526,40.1113,39.8515,39.9185,150200.0
2011-09-09 11:00:00,47.63,47.81,47.19,47.23,295400.0,39.9102,40.061,39.5415,39.575,295400.0
2011-09-09 11:30:00,47.23,47.46,47.18,47.3,323500.0,39.575,39.7677,39.5331,39.6337,323500.0
2011-09-09 12:00:00,47.3,47.35,46.99,47.14,114900.0,39.6337,39.6755,39.3739,39.4996,114900.0
2011-09-09 12:30:00,47.13,47.39,46.84,47.39,217600.0,39.4912,39.7091,39.2482,39.7091,217600.0
2011-09-09 13:00:00,47.38,47.69,47.29,47.69,400000.0,39.7007,39.9604,39.6253,39.9604,400000.0
2011-09-09 13:30:00,47.68,47.71,47.36,47.39,317700.0,39.9521,39.9772,39.6839,39.7091,317700.0
2011-09-09 14:00:00,47.38,47.46,47.0,47.04,245700.0,39.7007,39.7677,39.3823,39.4158,245700.0
2011-09-09 14:30:00,47.06,47.17,46.85,46.86,169300.0,39.4325,39.5247,39.2566,39.265,169300.0
2011-09-09 15:00:00,46.86,46.94,46.75,46.75,261600.0,39.265,39.332,39.1728,39.1728,261600.0
2011-09-09 15:30:00,46.75,47.05,46.73,46.87,670600.0,39.1728,39.4242,39.156,39.2733,670600.0
2011-09-12 09:30:00,46.31,46.66,46.08,46.58,121200.0,38.8041,39.0974,38.6114,39.0303,121200.0
2011-09-12 10:00:00,46.57,46.71,45.94,45.94,92900.0,39.022,39.1393,38.4941,38.4941,92900.0
2011-09-12 10:30:00,45.94,46.15,45.73,45.75,174800.0,38.4941,38.67,38.3181,38.3349,174800.0
2011-09-12 11:00:00,45.76,46.04,45.75,45.99,129400.0,38.3433,38.5779,38.3349,38.536,129400.0
2011-09-12 11:30:00,45.98,46.22,45.97,46.07,134200.0,38.5276,38.7287,38.5192,38.603,134200.0
2011-09-12 12:00:00,46.07,46.24,46.05,46.24,178500.0,38.603,38.7455,38.5862,38.7455,178500.0
2011-09-12 12:30:00,46.24,46.24,45.97,46.09,92900.0,38.7455,38.7455,38.5192,38.6198,92900.0
2011-09-12 13:00:00,46.09,46.2,45.97,46.0,80800.0,38.6198,38.7119,38.5192,38.5444,80800.0
2011-09-12 13:30:00,46.0,46.05,45.83,46.0,118900.0,38.5444,38.5862,38.4019,38.5444,118900.0
2011-09-12 14:00:00,45.99,45.99,45.73,45.92,173400.0,38.536,38.536,38.3181,38.4773,173400.0
2011-09-12 14:30:00,45.93,46.27,45.85,45.96,189400.0,38.4857,38.7706,38.4187,38.5108,189400.0
2011-09-12 15:00:00,45.98,46.3,45.91,46.25,206000.0,38.5276,38.7957,38.4689,38.7538,206000.0
2011-09-12 15:30:00,46.28,46.88,46.27,46.86,401400.0,38.779,39.2817,38.7706,39.265,401400.0
2011-09-13 09:30:00,46.77,47.53,46.77,47.53,131700.0,39.1896,39.8264,39.1896,39.8264,131700.0
2011-09-13 10:00:00,47.49,47.58,47.15,47.29,108500.0,39.7929,39.8683,39.508,39.6253,108500.0
2011-09-13 10:30:00,47.3,47.39,46.83,46.99,155000.0,39.6337,39.7091,39.2398,39.3739,155000.0
2011-09-13 11:00:00,46.99,47.04,46.78,46.91,199800.0,39.3739,39.4158,39.1979,39.3069,199800.0
2011-09-13 11:30:00,46.92,47.15,46.88,47.01,105600.0,39.3152,39.508,39.2817,39.3907,105600.0
2011-09-13 12:00:00,47.02,47.19,46.83,47.18,127800.0,39.399,39.5415,39.2398,39.5331,127800.0
2011-09-13 12:30:00,47.14,47.31,47.05,47.26,101800.0,39.4996,39.642,39.4242,39.6001,101800.0
2011-09-13 13:00:00,47.28,47.39,47.23,47.29,51900.0,39.6169,39.7091,39.575,39.6253,51900.0
2011-09-13 13:30:00,47.29,47.47,47.17,47.37,89000.0,39.6253,39.7761,39.5247,39.6923,89000.0
2011-09-13 14:00:00,47.37,47.38,47.2,47.36,185200.0,39.6923,39.7007,39.5499,39.6839,185200.0
2011-09-13 14:30:00,47.38,47.48,47.19,47.36,242300.0,39.7007,39.7845,39.5415,39.6839,242300.0
2011-09-13 15:00:00,47.38,47.65,47.28,47.64,347100.0,39.7007,39.9269,39.6169,39.9185,347100.0
2011-09-13 15:30:00,47.65,47.75,47.51,47.61,356300.0,39.9269,40.0107,39.8096,39.8934,356300.0
2011-09-14 09:30:00,47.83,48.12,47.67,47.72,177500.0,40.0777,40.3207,39.9437,39.9856,177500.0
2011-09-14 10:00:00,47.7,48.0,47.19,47.55,202900.0,39.9688,40.2202,39.5415,39.8431,202900.0
2011-09-14 10:30:00,47.52,47.85,47.48,47.83,265200.0,39.818,40.0945,39.7845,40.0777,265200.0
2011-09-14 11:00:00,47.82,47.98,47.68,47.98,101700.0,40.0694,40.2034,39.9521,40.2034,101700.0
2011-09-14 11:30:00,47.95,48.11,47.89,48.1,165400.0,40.1783,40.3124,40.128,40.304,165400.0
2011-09-14 12:00:00,48.09,48.19,47.99,48.1,104000.0,40.2956,40.3794,40.2118,40.304,104000.0
2011-09-14 12:30:00,48.16,48.32,48.1,48.2,181800.0,40.3543,40.4883,40.304,40.3878,181800.0
2011-09-14 13:00:00,48.21,48.46,48.18,48.4,108800.0,40.3962,40.6056,40.371,40.5554,108800.0
2011-09-14 13:30:00,48.4,48.72,48.34,48.5,150500.0,40.5554,40.8235,40.5051,40.6392,150500.0
2011-09-14 14:00:00,48.52,48.89,48.52,48.78,178200.0,40.6559,40.9659,40.6559,40.8738,178200.0
2011-09-14 14:30:00,48.8,48.89,48.66,48.89,124200.0,40.8905,40.9659,40.7732,40.9659,124200.0
2011-09-14 15:00:00,48.89,49.25,48.89,49.17,252500.0,40.9659,41.2676,40.9659,41.2006,252500.0
2011-09-14 15:30:00,49.19,49.3,48.69,48.72,494600.0,41.2173,41.3095,40.7984,40.8235,494600.0
2011-09-15 09:30:00,49.46,49.46,48.84,48.87,152200.0,41.4436,41.4436,40.924,40.9492,152200.0
2011-09-15 10:00:00,48.9,49.25,48.68,48.73,122100.0,40.9743,41.2676,40.79,40.8319,122100.0
2011-09-15 10:30:00,48.73,48.73,48.22,48.32,71900.0,40.8319,40.8319,40.4045,40.4883,71900.0
2011-09-15 11:00:00,48.3,48.36,48.12,48.28,184600.0,40.4716,40.5218,40.3207,40.4548,184600.0
2011-09-15 11:30:00,48.28,48.87,48.27,48.83,182300.0,40.4548,40.9492,40.4464,40.9157,182300.0
2011-09-15 12:00:00,48.83,48.94,48.77,48.79,59700.0,40.9157,41.0078,40.8654,40.8822,59700.0
2011-09-15 12:30:00,48.82,48.96,48.79,48.88,48300.0,40.9073,41.0246,40.8822,40.9576,48300.0
2011-09-15 13:00:00,48.87,48.99,48.84,48.88,75900.0,40.9492,41.0497,40.924,40.9576,75900.0
2011-09-15 13:30:00,48.87,49.01,48.85,49.0,81000.0,40.9492,41.0665,40.9324,41.0581,81000.0
2011-09-15 14:00:00,49.0,49.23,49.0,49.13,160800.0,41.0581,41.2508,41.0581,41.167,160800.0
2011-09-15 14:30:00,49.13,49.36,49.12,49.35,102000.0,41.167,41.3598,41.1587,41.3514,102000.0
2011-09-15 15:00:00,49.35,49.58,49.33,49.46,555900.0,41.3514,41.5441,41.3346,41.4436,555900.0
2011-09-15 15:30:00,49.45,49.63,49.44,49.6,551300.0,41.4352,41.586,41.4268,41.5609,551300.0
2011-09-16 09:30:00,49.88,49.99,49.62,49.85,668500.0,41.7955,41.8877,41.5776,41.7703,668500.0
2011-09-16 10:00:00,49.85,50.16,49.8,49.83,148100.0,41.7703,42.0301,41.7285,41.7536,148100.0
2011-09-16 10:30:00,49.83,49.9,49.2,49.4,124500.0,41.7536,41.8122,41.2257,41.3933,124500.0
2011-09-16 11:00:00,49.41,49.51,49.31,49.38,136200.0,41.4017,41.4855,41.3179,41.3765,136200.0
2011-09-16 11:30:00,49.36,49.65,49.2,49.61,145100.0,41.3598,41.6028,41.2257,41.5692,145100.0
2011-09-16 12:00:00,49.62,49.81,49.55,49.74,207700.0,41.5776,41.7368,41.519,41.6782,207700.0
2011-09-16 12:30:00,49.73,49.81,49.66,49.7,147000.0,41.6698,41.7368,41.6111,41.6447,147000.0
2011-09-16 13:00:00,49.7,49.72,49.56,49.56,122600.0,41.6447,41.6614,41.5274,41.5274,122600.0
2011-09-16 13:30:00,49.57,49.58,49.37,49.47,89700.0,41.5357,41.5441,41.3681,41.4519,89700.0
2011-09-16 14:00:00,49.47,49.54,49.4,49.4,113300.0,41.4519,41.5106,41.3933,41.3933,113300.0
2011-09-16 14:30:00,49.42,49.52,49.4,49.51,86200.0,41.41,41.4938,41.3933,41.4855,86200.0
2011-09-16 15:00:00,49.54,49.54,49.27,49.27,126800.0,41.5106,41.5106,41.2844,41.2844,126800.0
2011-09-16 15:30:00,49.28,49.37,49.13,49.34,539200.0,41.2927,41.3681,41.167,41.343,539200.0
2011-09-19 09:30:00,48.6,48.6,48.16,48.25,94000.0,40.7229,40.7229,40.3543,40.4297,94000.0
2011-09-19 10:00:00,48.25,48.61,48.21,48.3,99700.0,40.4297,40.7313,40.3962,40.4716,99700.0
2011-09-19 10:30:00,48.29,48.4,48.22,48.25,87900.0,40.4632,40.5554,40.4045,40.4297,87900.0
2011-09-19 11:00:00,48.26,48.33,48.13,48.21,112200.0,40.4381,40.4967,40.3291,40.3962,112200.0
2011-09-19 11:30:00,48.19,48.47,48.17,48.28,58000.0,40.3794,40.614,40.3626,40.4548,58000.0
2011-09-19 12:00:00,48.27,48.36,48.25,48.3,57700.0,40.4464,40.5218,40.4297,40.4716,57700.0
2011-09-19 12:30:00,48.3,48.34,48.18,48.25,50600.0,40.4716,40.5051,40.371,40.4297,50600.0
2011-09-19 13:00:00,48.22,48.26,48.14,48.17,49800.0,40.4045,40.4381,40.3375,40.3626,49800.0
2011-09-19 13:30:00,48.18,48.22,48.1,48.13,50000.0,40.371,40.4045,40.304,40.3291,50000.0
2011-09-19 14:00:00,48.13,48.29,48.05,48.14,70500.0,40.3291,40.4632,40.2621,40.3375,70500.0
2011-09-19 14:30:00,48.14,48.34,48.1,48.12,62500.0,40.3375,40.5051,40.304,40.3207,62500.0
2011-09-19 15:00:00,48.12,48.63,48.08,48.57,233500.0,40.3207,40.7481,40.2872,40.6978,233500.0
2011-09-19 15:30:00,48.58,48.76,48.48,48.51,217600.0,40.7062,40.857,40.6224,40.6475,217600.0
2011-09-20 09:30:00,48.71,49.0,48.6,48.75,74800.0,40.8151,41.0581,40.7229,40.8486,74800.0
2011-09-20 10:00:00,48.76,49.33,48.76,49.19,103300.0,40.857,41.3346,40.857,41.2173,103300.0
2011-09-20 10:30:00,49.2,49.5,49.07,49.5,176300.0,41.2257,41.4771,41.1168,41.4771,176300.0
2011-09-20 11:00:00,49.49,49.75,49.45,49.55,132700.0,41.4687,41.6866,41.4352,41.519,132700.0
2011-09-20 11:30:00,49.54,49.58,49.35,49.41,130800.0,41.5106,41.5441,41.3514,41.4017,130800.0
2011-09-20 12:00:00,49.38,49.41,49.15,49.29,85200.0,41.3765,41.4017,41.1838,41.3011,85200.0
2011-09-20 12:30:00,49.29,49.3,49.06,49.16,109900.0,41.3011,41.3095,41.1084,41.1922,109900.0
2011-09-20 13:00:00,49.18,49.23,49.1,49.18,86600.0,41.2089,41.2508,41.1419,41.2089,86600.0
2011-09-20 13:30:00,49.18,49.22,48.98,49.0,191100.0,41.2089,41.2425,41.0414,41.0581,191100.0
2011-09-20 14:00:00,49.0,49.25,48.94,49.25,111800.0,41.0581,41.2676,41.0078,41.2676,111800.0
2011-09-20 14:30:00,49.24,49.29,48.95,49.02,71800.0,41.2592,41.3011,41.0162,41.0749,71800.0
2011-09-20 15:00:00,49.0,49.06,48.76,48.77,96800.0,41.0581,41.1084,40.857,40.8654,96800.0
2011-09-20 15:30:00,48.76,48.81,48.47,48.53,221100.0,40.857,40.8989,40.614,40.6643,221100.0
2011-09-21 09:30:00,48.52,48.72,48.28,48.6,82500.0,40.6559,40.8235,40.4548,40.7229,82500.0
2011-09-21 10:00:00,48.7,48.7,48.08,48.11,85800.0,40.8067,40.8067,40.2872,40.3124,85800.0
2011-09-21 10:30:00,48.11,48.17,47.63,47.91,126000.0,40.3124,40.3626,39.9102,40.1448,126000.0
2011-09-21 11:00:00,47.88,48.08,47.86,48.08,69400.0,40.1196,40.2872,40.1029,40.2872,69400.0
2011-09-21 11:30:00,48.04,48.17,47.89,47.89,109400.0,40.2537,40.3626,40.128,40.128,109400.0
2011-09-21 12:00:00,47.91,48.04,47.84,47.93,104600.0,40.1448,40.2537,40.0861,40.1615,104600.0
2011-09-21 12:30:00,47.93,48.09,47.93,48.06,290000.0,40.1615,40.2956,40.1615,40.2705,290000.0
2011-09-21 13:00:00,48.06,48.11,47.95,48.07,86600.0,40.2705,40.3124,40.1783,40.2788,86600.0
2011-09-21 13:30:00,48.09,48.1,47.99,48.02,27100.0,40.2956,40.304,40.2118,40.237,27100.0
2011-09-21 14:00:00,48.04,48.47,47.82,48.14,138900.0,40.2537,40.614,40.0694,40.3375,138900.0
2011-09-21 14:30:00,48.08,48.17,47.52,47.74,195400.0,40.2872,40.3626,39.818,40.0023,195400.0
2011-09-21 15:00:00,47.69,47.95,47.57,47.63,139600.0,39.9604,40.1783,39.8599,39.9102,139600.0
2011-09-21 15:30:00,47.62,47.68,47.23,47.23,644100.0,39.9018,39.9521,39.575,39.575,644100.0
2011-09-22 09:30:00,46.18,46.7,46.0,46.1,503000.0,38.6952,39.1309,38.5444,38.6281,503000.0
2011-09-22 10:00:00,46.1,46.28,45.74,45.83,422700.0,38.6281,38.779,38.3265,38.4019,422700.0
2011-09-22 10:30:00,45.84,46.15,45.72,45.93,268000.0,38.4103,38.67,38.3097,38.4857,268000.0
2011-09-22 11:00:00,45.93,46.2,45.81,45.93,230200.0,38.4857,38.7119,38.3851,38.4857,230200.0
2011-09-22 11:30:00,45.94,46.46,45.92,46.26,262200.0,38.4941,38.9298,38.4773,38.7622,262200.0
2011-09-22 12:00:00,46.24,46.27,45.84,46.04,267700.0,38.7455,38.7706,38.4103,38.5779,267700.0
2011-09-22 12:30:00,46.06,46.22,45.97,46.14,163400.0,38.5946,38.7287,38.5192,38.6617,163400.0
2011-09-22 13:00:00,46.18,46.19,45.97,46.11,135800.0,38.6952,38.7036,38.5192,38.6365,135800.0
2011-09-22 13:30:00,46.1,46.14,45.95,45.99,198000.0,38.6281,38.6617,38.5025,38.536,198000.0
2011-09-22 14:00:00,46.0,46.59,45.9,46.38,300500.0,38.5444,39.0387,38.4606,38.8628,300500.0
2011-09-22 14:30:00,46.38,46.44,45.96,45.96,226900.0,38.8628,38.913,38.5108,38.5108,226900.0
2011-09-22 15:00:00,45.97,46.02,45.65,45.77,265900.0,38.5192,38.5611,38.2511,38.3516,265900.0
2011-09-22 15:30:00,45.81,46.44,45.76,46.26,571200.0,38.3851,38.913,38.3433,38.7622,571200.0
2011-09-23 09:30:00,46.0,46.34,45.82,46.17,187400.0,38.5444,38.8292,38.3935,38.6868,187400.0
2011-09-23 10:00:00,46.2,46.36,45.56,45.86,161500.0,38.7119,38.846,38.1757,38.427,161500.0
2011-09-23 10:30:00,45.87,46.18,45.84,46.06,202000.0,38.4354,38.6952,38.4103,38.5946,202000.0
2011-09-23 11:00:00,46.02,46.21,45.95,46.21,230900.0,38.5611,38.7203,38.5025,38.7203,230900.0
2011-09-23 11:30:00,46.2,46.23,45.85,45.97,126400.0,38.7119,38.7371,38.4187,38.5192,126400.0
2011-09-23 12:00:00,45.96,45.99,45.74,45.78,99400.0,38.5108,38.536,38.3265,38.36,99400.0
2011-09-23 12:30:00,45.79,46.01,45.67,45.82,142300.0,38.3684,38.5527,38.2678,38.3935,142300.0
2011-09-23 13:00:00,45.82,45.95,45.65,45.84,89100.0,38.3935,38.5025,38.2511,38.4103,89100.0
2011-09-23 13:30:00,45.84,46.3,45.79,46.22,193200.0,38.4103,38.7957,38.3684,38.7287,193200.0
2011-09-23 14:00:00,46.22,46.32,45.83,45.87,124300.0,38.7287,38.8125,38.4019,38.4354,124300.0
2011-09-23 14:30:00,45.87,45.96,45.74,45.75,189100.0,38.4354,38.5108,38.3265,38.3349,189100.0
2011-09-23 15:00:00,45.76,46.16,45.71,46.14,266200.0,38.3433,38.6784,38.3014,38.6617,266200.0
2011-09-23 15:30:00,46.15,46.24,45.98,46.13,317900.0,38.67,38.7455,38.5276,38.6533,317900.0
2011-09-26 09:30:00,46.6,46.9,46.09,46.24,141100.0,39.0471,39.2985,38.6198,38.7455,141100.0
2011-09-26 10:00:00,46.24,46.35,45.9,46.29,109300.0,38.7455,38.8376,38.4606,38.7874,109300.0
2011-09-26 10:30:00,46.29,46.6,46.02,46.5,132100.0,38.7874,39.0471,38.5611,38.9633,132100.0
2011-09-26 11:00:00,46.53,47.08,46.52,46.96,171600.0,38.9885,39.4493,38.9801,39.3488,171600.0
2011-09-26 11:30:00,46.93,47.08,46.78,47.0,64000.0,39.3236,39.4493,39.1979,39.3823,64000.0
2011-09-26 12:00:00,47.01,47.16,46.87,47.03,99600.0,39.3907,39.5163,39.2733,39.4074,99600.0
2011-09-26 12:30:00,47.02,47.05,46.71,46.82,81500.0,39.399,39.4242,39.1393,39.2314,81500.0
2011-09-26 13:00:00,46.79,46.8,46.53,46.68,108900.0,39.2063,39.2147,38.9885,39.1141,108900.0
2011-09-26 13:30:00,46.7,46.96,46.64,46.81,124200.0,39.1309,39.3488,39.0806,39.2231,124200.0
2011-09-26 14:00:00,46.83,47.07,46.78,46.84,135500.0,39.2398,39.4409,39.1979,39.2482,135500.0
2011-09-26 14:30:00,46.86,47.04,46.78,46.98,153300.0,39.265,39.4158,39.1979,39.3655,153300.0
2011-09-26 15:00:00,47.0,47.12,46.96,47.09,182900.0,39.3823,39.4828,39.3488,39.4577,182900.0
2011-09-26 15:30:00,47.09,47.31,46.97,47.26,382200.0,39.4577,39.642,39.3571,39.6001,382200.0
2011-09-27 09:30:00,48.61,49.2,48.52,49.09,571100.0,40.7313,41.2257,40.6559,41.1335,571100.0
2011-09-27 10:00:00,49.06,49.57,49.0,49.49,119600.0,41.1084,41.5357,41.0581,41.4687,119600.0
2011-09-27 10:30:00,49.49,49.58,49.09,49.58,127800.0,41.4687,41.5441,41.1335,41.5441,127800.0
2011-09-27 11:00:00,49.57,49.71,49.39,49.65,156400.0,41.5357,41.653,41.3849,41.6028,156400.0
2011-09-27 11:30:00,49.65,49.73,49.6,49.63,158900.0,41.6028,41.6698,41.5609,41.586,158900.0
2011-09-27 12:00:00,49.63,50.04,49.58,50.01,308200.0,41.586,41.9296,41.5441,41.9044,308200.0
2011-09-27 12:30:00,50.01,50.02,49.68,49.77,131500.0,41.9044,41.9128,41.6279,41.7033,131500.0
2011-09-27 13:00:00,49.75,49.85,49.69,49.72,82600.0,41.6866,41.7703,41.6363,41.6614,82600.0
2011-09-27 13:30:00,49.73,49.81,49.66,49.73,124100.0,41.6698,41.7368,41.6111,41.6698,124100.0
2011-09-27 14:00:00,49.75,50.13,49.75,50.08,107800.0,41.6866,42.005,41.6866,41.9631,107800.0
2011-09-27 14:30:00,50.07,50.09,49.75,49.76,137800.0,41.9547,41.9714,41.6866,41.6949,137800.0
2011-09-27 15:00:00,49.76,49.77,49.16,49.22,227400.0,41.6949,41.7033,41.1922,41.2425,227400.0
2011-09-27 15:30:00,49.23,49.35,48.94,49.2,642100.0,41.2508,41.3514,41.0078,41.2257,642100.0
2011-09-28 09:30:00,49.0,49.18,48.65,49.03,185300.0,41.2105,41.3619,40.9162,41.2358,185300.0
2011-09-28 10:00:00,49.01,49.05,48.59,48.85,218400.0,41.2189,41.2526,40.8657,41.0844,218400.0
2011-09-28 10:30:00,48.87,49.21,48.82,49.15,331600.0,41.1012,41.3871,41.0591,41.3367,331600.0
2011-09-28 11:00:00,49.14,49.34,49.04,49.31,185700.0,41.3283,41.4965,41.2442,41.4712,185700.0
2011-09-28 11:30:00,49.34,49.37,49.06,49.15,95700.0,41.4965,41.5217,41.261,41.3367,95700.0
2011-09-28 12:00:00,49.14,49.3,48.94,49.3,134500.0,41.3283,41.4628,41.1601,41.4628,134500.0
2011-09-28 12:30:00,49.3,49.33,49.06,49.21,102000.0,41.4628,41.4881,41.261,41.3871,102000.0
2011-09-28 13:00:00,49.19,49.23,49.06,49.16,246300.0,41.3703,41.404,41.261,41.3451,246300.0
2011-09-28 13:30:00,49.15,49.19,48.96,49.02,235700.0,41.3367,41.3703,41.1769,41.2273,235700.0
2011-09-28 14:00:00,49.01,49.04,48.86,48.98,273000.0,41.2189,41.2442,41.0928,41.1937,273000.0
2011-09-28 14:30:00,48.99,49.07,48.94,49.0,195000.0,41.2021,41.2694,41.1601,41.2105,195000.0
2011-09-28 15:00:00,49.0,49.16,48.96,48.99,484900.0,41.2105,41.3451,41.1769,41.2021,484900.0
2011-09-28 15:30:00,48.99,49.1,48.36,48.5,771500.0,41.2021,41.2946,40.6723,40.79,771500.0
2011-09-29 09:30:00,49.21,49.44,48.73,49.3,172200.0,41.3871,41.5806,40.9834,41.4628,172200.0
2011-09-29 10:00:00,49.33,49.35,48.63,48.71,227500.0,41.4881,41.5049,40.8993,40.9666,227500.0
2011-09-29 10:30:00,48.71,48.77,48.46,48.58,118300.0,40.9666,41.0171,40.7564,40.8573,118300.0
2011-09-29 11:00:00,48.59,48.7,48.43,48.64,105100.0,40.8657,40.9582,40.7311,40.9078,105100.0
2011-09-29 11:30:00,48.62,48.73,48.51,48.52,107700.0,40.8909,40.9834,40.7984,40.8068,107700.0
2011-09-29 12:00:00,48.54,48.62,48.4,48.54,103100.0,40.8237,40.8909,40.7059,40.8237,103100.0
2011-09-29 12:30:00,48.53,48.75,48.25,48.6,286400.0,40.8152,41.0003,40.5798,40.8741,286400.0
2011-09-29 13:00:00,48.57,48.64,48.35,48.35,193600.0,40.8489,40.9078,40.6639,40.6639,193600.0
2011-09-29 13:30:00,48.33,48.38,47.96,47.96,127500.0,40.647,40.6891,40.3359,40.3359,127500.0
2011-09-29 14:00:00,48.0,48.0,47.46,47.58,130100.0,40.3695,40.3695,39.9153,40.0163,130100.0
2011-09-29 14:30:00,47.58,47.7,47.4,47.63,128100.0,40.0163,40.1172,39.8649,40.0583,128100.0
2011-09-29 15:00:00,47.63,47.79,47.36,47.69,254700.0,40.0583,40.1929,39.8312,40.1088,254700.0
2011-09-29 15:30:00,47.68,48.22,47.65,48.19,513000.0,40.1004,40.5545,40.0751,40.5293,513000.0
2011-09-30 09:30:00,47.77,48.22,47.32,47.54,120100.0,40.1761,40.5545,39.7976,39.9826,120100.0
2011-09-30 10:00:00,47.54,48.12,47.43,47.92,97600.0,39.9826,40.4704,39.8901,40.3022,97600.0
2011-09-30 10:30:00,47.89,47.96,47.41,47.46,109000.0,40.277,40.3359,39.8733,39.9153,109000.0
2011-09-30 11:00:00,47.47,47.98,47.47,47.74,102500.0,39.9238,40.3527,39.9238,40.1508,102500.0
2011-09-30 11:30:00,47.77,48.17,47.77,48.15,68300.0,40.1761,40.5125,40.1761,40.4957,68300.0
2011-09-30 12:00:00,48.11,48.34,48.03,48.34,91400.0,40.462,40.6554,40.3947,40.6554,91400.0
2011-09-30 12:30:00,48.32,48.36,48.03,48.04,60800.0,40.6386,40.6723,40.3947,40.4031,60800.0
2011-09-30 13:00:00,48.03,48.3,47.92,48.2,80000.0,40.3947,40.6218,40.3022,40.5377,80000.0
2011-09-30 13:30:00,48.16,48.38,48.11,48.15,45900.0,40.5041,40.6891,40.462,40.4957,45900.0
2011-09-30 14:00:00,48.11,48.14,47.63,47.71,100600.0,40.462,40.4872,40.0583,40.1256,100600.0
2011-09-30 14:30:00,47.7,47.89,47.55,47.71,149500.0,40.1172,40.277,39.991,40.1256,149500.0
2011-09-30 15:00:00,47.7,47.89,47.54,47.56,223900.0,40.1172,40.277,39.9826,39.9994,223900.0
2011-09-30 15:30:00,47.56,47.68,47.1,47.13,534500.0,39.9994,40.1004,39.6126,39.6378,534500.0
2011-10-03 09:30:00,46.74,47.13,46.62,46.89,151100.0,39.3098,39.6378,39.2089,39.436,151100.0
2011-10-03 10:00:00,46.87,47.4,46.83,47.28,268500.0,39.4191,39.8649,39.3855,39.764,268500.0
2011-10-03 10:30:00,47.28,47.29,46.81,46.93,151600.0,39.764,39.7724,39.3687,39.4696,151600.0
2011-10-03 11:00:00,46.89,47.1,46.69,46.88,118400.0,39.436,39.6126,39.2677,39.4275,118400.0
2011-10-03 11:30:00,46.86,47.02,46.54,46.67,74500.0,39.4107,39.5453,39.1416,39.2509,74500.0
2011-10-03 12:00:00,46.7,46.73,46.18,46.24,67000.0,39.2762,39.3014,38.8388,38.8893,67000.0
2011-10-03 12:30:00,46.23,46.33,46.02,46.08,68200.0,38.8809,38.965,38.7043,38.7547,68200.0
2011-10-03 13:00:00,46.07,46.07,45.66,45.74,143200.0,38.7463,38.7463,38.4015,38.4688,143200.0
2011-10-03 13:30:00,45.77,45.8,45.38,45.64,208900.0,38.494,38.5192,38.166,38.3847,208900.0
2011-10-03 14:00:00,45.64,45.89,45.64,45.69,249400.0,38.3847,38.5949,38.3847,38.4267,249400.0
2011-10-03 14:30:00,45.68,45.89,45.55,45.88,311300.0,38.4183,38.5949,38.309,38.5865,311300.0
2011-10-03 15:00:00,45.86,45.96,45.49,45.52,322100.0,38.5697,38.6538,38.2585,38.2837,322100.0
2011-10-03 15:30:00,45.53,45.91,45.33,45.33,402400.0,38.2921,38.6117,38.1239,38.1239,402400.0
2011-10-04 09:30:00,44.55,45.22,44.55,45.1,202600.0,37.4679,38.0314,37.4679,37.9305,202600.0
2011-10-04 10:00:00,45.13,45.89,44.94,45.4,245000.0,37.9557,38.5949,37.7959,38.1828,245000.0
2011-10-04 10:30:00,45.41,46.0,45.36,45.87,100900.0,38.1912,38.6874,38.1492,38.5781,100900.0
2011-10-04 11:00:00,45.85,46.16,45.66,45.83,160200.0,38.5613,38.822,38.4015,38.5445,160200.0
2011-10-04 11:30:00,45.83,46.0,45.53,45.77,122000.0,38.5445,38.6874,38.2921,38.494,122000.0
2011-10-04 12:00:00,45.77,46.14,45.77,45.92,149100.0,38.494,38.8052,38.494,38.6202,149100.0
2011-10-04 12:30:00,45.93,46.07,45.74,45.8,113500.0,38.6286,38.7463,38.4688,38.5192,113500.0
2011-10-04 13:00:00,45.8,45.84,45.52,45.59,85000.0,38.5192,38.5529,38.2837,38.3426,85000.0
2011-10-04 13:30:00,45.6,45.73,45.39,45.59,125400.0,38.351,38.4604,38.1744,38.3426,125400.0
2011-10-04 14:00:00,45.58,45.81,45.27,45.45,127400.0,38.3342,38.5276,38.0735,38.2249,127400.0
2011-10-04 14:30:00,45.45,45.64,45.15,45.23,90700.0,38.2249,38.3847,37.9726,38.0398,90700.0
2011-10-04 15:00:00,45.23,45.6,45.0,45.53,243500.0,38.0398,38.351,37.8464,38.2921,243500.0
2011-10-04 15:30:00,45.53,46.82,45.52,46.75,476900.0,38.2921,39.3771,38.2837,39.3182,476900.0
2011-10-05 09:30:00,46.88,47.12,46.56,47.03,263800.0,39.4275,39.6294,39.1584,39.5537,263800.0
2011-10-05 10:00:00,47.0,47.59,46.98,47.04,201900.0,39.5285,40.0247,39.5116,39.5621,201900.0
2011-10-05 10:30:00,47.02,47.68,47.02,47.61,220500.0,39.5453,40.1004,39.5453,40.0415,220500.0
2011-10-05 11:00:00,47.62,47.64,47.21,47.36,157900.0,40.0499,40.0667,39.7051,39.8312,157900.0
2011-10-05 11:30:00,47.35,47.54,47.35,47.44,131100.0,39.8228,39.9826,39.8228,39.8985,131100.0
2011-10-05 12:00:00,47.49,47.51,47.28,47.29,67400.0,39.9406,39.9574,39.764,39.7724,67400.0
2011-10-05 12:30:00,47.29,47.34,47.16,47.28,102200.0,39.7724,39.8144,39.663,39.764,102200.0
2011-10-05 13:00:00,47.28,47.47,47.2,47.41,104100.0,39.764,39.9238,39.6967,39.8733,104100.0
2011-10-05 13:30:00,47.44,47.54,47.33,47.48,55300.0,39.8985,39.9826,39.806,39.9322,55300.0
2011-10-05 14:00:00,47.49,47.53,47.35,47.37,62700.0,39.9406,39.9742,39.8228,39.8396,62700.0
2011-10-05 14:30:00,47.38,47.53,47.16,47.43,93700.0,39.8481,39.9742,39.663,39.8901,93700.0
2011-10-05 15:00:00,47.44,47.49,47.26,47.34,148200.0,39.8985,39.9406,39.7471,39.8144,148200.0
2011-10-05 15:30:00,47.38,47.7,47.38,47.61,248300.0,39.8481,40.1172,39.8481,40.0415,248300.0
2011-10-06 09:30:00,47.66,47.95,46.86,46.99,182200.0,40.0835,40.3274,39.4107,39.5201,182200.0
2011-10-06 10:00:00,46.99,47.32,46.94,47.09,187100.0,39.5201,39.7976,39.478,39.6042,187100.0
2011-10-06 10:30:00,47.11,47.22,46.66,46.68,217200.0,39.621,39.7135,39.2425,39.2593,217200.0
2011-10-06 11:00:00,46.7,46.96,46.7,46.95,177000.0,39.2762,39.4948,39.2762,39.4864,177000.0
2011-10-06 11:30:00,46.94,47.35,46.92,47.29,159500.0,39.478,39.8228,39.4612,39.7724,159500.0
2011-10-06 12:00:00,47.29,47.39,47.23,47.29,151000.0,39.7724,39.8565,39.7219,39.7724,151000.0
2011-10-06 12:30:00,47.28,47.33,47.06,47.17,81300.0,39.764,39.806,39.5789,39.6714,81300.0
2011-10-06 13:00:00,47.16,47.24,47.04,47.04,71600.0,39.663,39.7303,39.5621,39.5621,71600.0
2011-10-06 13:30:00,47.03,47.24,47.01,47.16,131900.0,39.5537,39.7303,39.5369,39.663,131900.0
2011-10-06 14:00:00,47.16,47.64,47.15,47.63,169000.0,39.663,40.0667,39.6546,40.0583,169000.0
2011-10-06 14:30:00,47.64,47.66,47.31,47.43,147700.0,40.0667,40.0835,39.7892,39.8901,147700.0
2011-10-06 15:00:00,47.44,47.49,47.26,47.29,165500.0,39.8985,39.9406,39.7471,39.7724,165500.0
2011-10-06 15:30:00,47.29,47.84,47.29,47.77,607100.0,39.7724,40.2349,39.7724,40.1761,607100.0
2011-10-07 09:30:00,47.96,48.04,47.69,48.03,104600.0,40.3359,40.4031,40.1088,40.3947,104600.0
2011-10-07 10:00:00,48.0,48.14,47.8,48.09,157700.0,40.3695,40.4872,40.2013,40.4452,157700.0
2011-10-07 10:30:00,48.09,48.23,47.96,48.08,200500.0,40.4452,40.5629,40.3359,40.4368,200500.0
2011-10-07 11:00:00,48.08,48.18,47.82,48.09,189800.0,40.4368,40.5209,40.2181,40.4452,189800.0
2011-10-07 11:30:00,48.07,48.23,47.99,48.22,93700.0,40.4284,40.5629,40.3611,40.5545,93700.0
2011-10-07 12:00:00,48.23,48.24,47.66,47.82,163000.0,40.5629,40.5713,40.0835,40.2181,163000.0
2011-10-07 12:30:00,47.8,47.9,47.69,47.72,162200.0,40.2013,40.2854,40.1088,40.134,162200.0
2011-10-07 13:00:00,47.7,47.87,47.69,47.84,76100.0,40.1172,40.2602,40.1088,40.2349,76100.0
2011-10-07 13:30:00,47.85,47.88,47.58,47.86,49400.0,40.2433,40.2686,40.0163,40.2518,49400.0
2011-10-07 14:00:00,47.86,48.05,47.77,47.84,72000.0,40.2518,40.4115,40.1761,40.2349,72000.0
2011-10-07 14:30:00,47.84,47.99,47.82,47.93,115200.0,40.2349,40.3611,40.2181,40.3106,115200.0
2011-10-07 15:00:00,47.92,48.38,47.83,48.36,173100.0,40.3022,40.6891,40.2265,40.6723,173100.0
2011-10-07 15:30:00,48.35,48.39,47.76,47.85,346800.0,40.6639,40.6975,40.1676,40.2433,346800.0
2011-10-10 09:30:00,48.51,48.75,48.41,48.63,86400.0,40.7984,41.0003,40.7143,40.8993,86400.0
2011-10-10 10:00:00,48.62,48.84,48.58,48.83,71100.0,40.8909,41.076,40.8573,41.0676,71100.0
2011-10-10 10:30:00,48.83,49.14,48.83,49.08,97900.0,41.0676,41.3283,41.0676,41.2778,97900.0
2011-10-10 11:00:00,49.08,49.21,49.0,49.2,102200.0,41.2778,41.3871,41.2105,41.3787,102200.0
2011-10-10 11:30:00,49.2,49.26,49.14,49.23,84800.0,41.3787,41.4292,41.3283,41.404,84800.0
2011-10-10 12:00:00,49.22,49.26,49.07,49.15,103100.0,41.3956,41.4292,41.2694,41.3367,103100.0
2011-10-10 12:30:00,49.15,49.18,49.1,49.16,41500.0,41.3367,41.3619,41.2946,41.3451,41500.0
2011-10-10 13:00:00,49.16,49.4,49.15,49.35,85500.0,41.3451,41.5469,41.3367,41.5049,85500.0
2011-10-10 13:30:00,49.34,49.38,49.16,49.21,85000.0,41.4965,41.5301,41.3451,41.3871,85000.0
2011-10-10 14:00:00,49.21,49.3,49.07,49.26,86900.0,41.3871,41.4628,41.2694,41.4292,86900.0
2011-10-10 14:30:00,49.25,49.33,49.11,49.15,176900.0,41.4208,41.4881,41.303,41.3367,176900.0
2011-10-10 15:00:00,49.15,49.19,48.91,49.03,238200.0,41.3367,41.3703,41.1348,41.2358,238200.0
2011-10-10 15:30:00,49.02,49.41,48.9,49.37,425200.0,41.2273,41.5554,41.1264,41.5217,425200.0
2011-10-11 09:30:00,49.78,50.18,49.64,50.15,405600.0,41.8665,42.2029,41.7488,42.1777,405600.0
2011-10-11 10:00:00,50.14,50.29,49.93,50.25,283300.0,42.1693,42.2955,41.9927,42.2618,283300.0
2011-10-11 10:30:00,50.25,50.45,50.14,50.27,282800.0,42.2618,42.43,42.1693,42.2786,282800.0
2011-10-11 11:00:00,50.28,50.31,50.03,50.12,165700.0,42.287,42.3123,42.0768,42.1525,165700.0
2011-10-11 11:30:00,50.14,50.27,50.05,50.08,137300.0,42.1693,42.2786,42.0936,42.1188,137300.0
2011-10-11 12:00:00,50.09,50.3,50.09,50.25,109800.0,42.1273,42.3039,42.1273,42.2618,109800.0
2011-10-11 12:30:00,50.25,50.3,50.13,50.24,107200.0,42.2618,42.3039,42.1609,42.2534,107200.0
2011-10-11 13:00:00,50.23,50.36,50.12,50.35,122300.0,42.245,42.3543,42.1525,42.3459,122300.0
2011-10-11 13:30:00,50.36,50.48,50.22,50.48,139000.0,42.3543,42.4553,42.2366,42.4553,139000.0
2011-10-11 14:00:00,50.48,50.49,50.31,50.42,153500.0,42.4553,42.4637,42.3123,42.4048,153500.0
2011-10-11 14:30:00,50.43,50.52,50.28,50.32,175700.0,42.4132,42.4889,42.287,42.3207,175700.0
2011-10-11 15:00:00,50.32,50.41,50.03,50.03,224100.0,42.3207,42.3964,42.0768,42.0768,224100.0
2011-10-11 15:30:00,50.03,50.21,49.95,50.09,310100.0,42.0768,42.2282,42.0095,42.1273,310100.0
2011-10-12 09:30:00,50.27,50.42,49.93,49.96,386900.0,42.2786,42.4048,41.9927,42.0179,386900.0
2011-10-12 10:00:00,49.97,50.83,49.9,50.82,227900.0,42.0263,42.7496,41.9675,42.7412,227900.0
2011-10-12 10:30:00,50.82,51.15,50.79,50.84,256800.0,42.7412,43.0187,42.716,42.758,256800.0
2011-10-12 11:00:00,50.84,50.87,50.54,50.78,169000.0,42.758,42.7833,42.5057,42.7076,169000.0
2011-10-12 11:30:00,50.78,50.79,50.48,50.48,128500.0,42.7076,42.716,42.4553,42.4553,128500.0
2011-10-12 12:00:00,50.48,50.57,50.37,50.56,123300.0,42.4553,42.5309,42.3627,42.5225,123300.0
2011-10-12 12:30:00,50.55,50.56,50.42,50.53,93800.0,42.5141,42.5225,42.4048,42.4973,93800.0
2011-10-12 13:00:00,50.53,50.65,50.47,50.52,78100.0,42.4973,42.5982,42.4468,42.4889,78100.0
2011-10-12 13:30:00,50.53,50.68,50.44,50.55,189000.0,42.4973,42.6235,42.4216,42.5141,189000.0
2011-10-12 14:00:00,50.56,50.7,50.49,50.56,123900.0,42.5225,42.6403,42.4637,42.5225,123900.0
2011-10-12 14:30:00,50.57,50.67,50.51,50.53,135200.0,42.5309,42.615,42.4805,42.4973,135200.0
2011-10-12 15:00:00,50.53,50.55,50.27,50.33,157100.0,42.4973,42.5141,42.2786,42.3291,157100.0
2011-10-12 15:30:00,50.32,50.44,50.14,50.16,494200.0,42.3207,42.4216,42.1693,42.1861,494200.0
2011-10-13 09:30:00,49.78,49.93,49.35,49.41,122300.0,41.8665,41.9927,41.5049,41.5554,122300.0
2011-10-13 10:00:00,49.4,50.06,49.36,49.98,130800.0,41.5469,42.102,41.5133,42.0347,130800.0
2011-10-13 10:30:00,49.97,50.09,49.65,49.72,150800.0,42.0263,42.1273,41.7572,41.8161,150800.0
2011-10-13 11:00:00,49.71,49.87,49.66,49.7,103700.0,41.8077,41.9422,41.7656,41.7992,103700.0
2011-10-13 11:30:00,49.69,49.91,49.62,49.87,99300.0,41.7908,41.9759,41.732,41.9422,99300.0
2011-10-13 12:00:00,49.86,49.97,49.82,49.83,73300.0,41.9338,42.0263,41.9002,41.9086,73300.0
2011-10-13 12:30:00,49.83,50.12,49.76,50.09,117300.0,41.9086,42.1525,41.8497,42.1273,117300.0
2011-10-13 13:00:00,50.09,50.27,49.99,50.26,101800.0,42.1273,42.2786,42.0431,42.2702,101800.0
2011-10-13 13:30:00,50.26,50.26,50.11,50.13,85800.0,42.2702,42.2702,42.1441,42.1609,85800.0
2011-10-13 14:00:00,50.13,50.21,50.03,50.1,97300.0,42.1609,42.2282,42.0768,42.1357,97300.0
2011-10-13 14:30:00,50.1,50.37,50.04,50.32,101700.0,42.1357,42.3627,42.0852,42.3207,101700.0
2011-10-13 15:00:00,50.32,50.37,50.03,50.05,153400.0,42.3207,42.3627,42.0768,42.0936,153400.0
2011-10-13 15:30:00,50.05,50.24,49.95,50.18,209600.0,42.0936,42.2534,42.0095,42.2029,209600.0
2011-10-14 09:30:00,50.64,50.75,50.48,50.48,74200.0,42.5898,42.6823,42.4553,42.4553,74200.0
2011-10-14 10:00:00,50.44,50.51,50.24,50.26,65100.0,42.4216,42.4805,42.2534,42.2702,65100.0
2011-10-14 10:30:00,50.26,50.48,50.26,50.33,54300.0,42.2702,42.4553,42.2702,42.3291,54300.0
2011-10-14 11:00:00,50.33,50.36,50.1,50.18,74200.0,42.3291,42.3543,42.1357,42.2029,74200.0
2011-10-14 11:30:00,50.18,50.27,50.15,50.15,66600.0,42.2029,42.2786,42.1777,42.1777,66600.0
2011-10-14 12:00:00,50.14,50.15,49.81,49.9,124800.0,42.1693,42.1777,41.8918,41.9675,124800.0
2011-10-14 12:30:00,49.91,50.04,49.91,49.99,53900.0,41.9759,42.0852,41.9759,42.0431,53900.0
2011-10-14 13:00:00,50.01,50.05,49.99,50.0,50200.0,42.06,42.0936,42.0431,42.0516,50200.0
2011-10-14 13:30:00,50.0,50.05,49.93,50.02,48300.0,42.0516,42.0936,41.9927,42.0684,48300.0
2011-10-14 14:00:00,50.01,50.05,49.91,50.03,57500.0,42.06,42.0936,41.9759,42.0768,57500.0
2011-10-14 14:30:00,50.02,50.05,49.89,50.05,85300.0,42.0684,42.0936,41.959,42.0936,85300.0
2011-10-14 15:00:00,50.04,50.05,49.96,50.01,151900.0,42.0852,42.0936,42.0179,42.06,151900.0
2011-10-14 15:30:00,50.0,50.05,49.83,49.99,473700.0,42.0516,42.0936,41.9086,42.0431,473700.0
2011-10-17 09:30:00,49.73,49.96,49.28,49.39,103900.0,41.8245,42.0179,41.446,41.5385,103900.0
2011-10-17 10:00:00,49.37,49.47,49.09,49.11,94800.0,41.5217,41.6058,41.2862,41.303,94800.0
2011-10-17 10:30:00,49.11,49.26,48.89,48.94,95600.0,41.303,41.4292,41.118,41.1601,95600.0
2011-10-17 11:00:00,48.92,49.16,48.87,49.02,115100.0,41.1432,41.3451,41.1012,41.2273,115100.0
2011-10-17 11:30:00,49.02,49.02,48.71,48.71,70300.0,41.2273,41.2273,40.9666,40.9666,70300.0
2011-10-17 12:00:00,48.71,48.96,48.69,48.94,39500.0,40.9666,41.1769,40.9498,41.1601,39500.0
2011-10-17 12:30:00,48.95,49.0,48.8,48.81,64600.0,41.1685,41.2105,41.0423,41.0507,64600.0
2011-10-17 13:00:00,48.8,48.92,48.71,48.83,32700.0,41.0423,41.1432,40.9666,41.0676,32700.0
2011-10-17 13:30:00,48.84,48.89,48.71,48.8,74400.0,41.076,41.118,40.9666,41.0423,74400.0
2011-10-17 14:00:00,48.8,48.88,48.71,48.82,54600.0,41.0423,41.1096,40.9666,41.0591,54600.0
2011-10-17 14:30:00,48.81,48.83,48.51,48.66,120900.0,41.0507,41.0676,40.7984,40.9246,120900.0
2011-10-17 15:00:00,48.67,48.8,48.66,48.75,82800.0,40.933,41.0423,40.9246,41.0003,82800.0
2011-10-17 15:30:00,48.75,48.84,48.44,48.54,320700.0,41.0003,41.076,40.7396,40.8237,320700.0
2011-10-18 09:30:00,48.41,48.65,48.11,48.3,94800.0,40.7143,40.9162,40.462,40.6218,94800.0
2011-10-18 10:00:00,48.33,48.55,48.29,48.51,137200.0,40.647,40.8321,40.6134,40.7984,137200.0
2011-10-18 10:30:00,48.54,48.95,48.53,48.65,181600.0,40.8237,41.1685,40.8152,40.9162,181600.0
2011-10-18 11:00:00,48.66,48.75,48.37,48.4,123600.0,40.9246,41.0003,40.6807,40.7059,123600.0
2011-10-18 11:30:00,48.4,48.69,48.34,48.64,119300.0,40.7059,40.9498,40.6554,40.9078,119300.0
2011-10-18 12:00:00,48.64,48.7,48.47,48.48,78700.0,40.9078,40.9582,40.7648,40.7732,78700.0
2011-10-18 12:30:00,48.49,48.61,48.46,48.54,85600.0,40.7816,40.8825,40.7564,40.8237,85600.0
2011-10-18 13:00:00,48.55,48.57,48.41,48.5,53800.0,40.8321,40.8489,40.7143,40.79,53800.0
2011-10-18 13:30:00,48.5,48.62,48.48,48.55,51300.0,40.79,40.8909,40.7732,40.8321,51300.0
2011-10-18 14:00:00,48.55,48.66,48.5,48.65,53200.0,40.8321,40.9246,40.79,40.9162,53200.0
2011-10-18 14:30:00,48.65,48.73,48.54,48.67,136500.0,40.9162,40.9834,40.8237,40.933,136500.0
2011-10-18 15:00:00,48.68,49.54,48.68,49.02,251200.0,40.9414,41.6647,40.9414,41.2273,251200.0
2011-10-18 15:30:00,49.05,49.26,48.9,49.06,313100.0,41.2526,41.4292,41.1264,41.261,313100.0
2011-10-19 09:30:00,49.19,49.71,49.19,49.41,144200.0,41.3703,41.8077,41.3703,41.5554,144200.0
2011-10-19 10:00:00,49.38,49.8,49.16,49.79,203200.0,41.5301,41.8834,41.3451,41.8749,203200.0
2011-10-19 10:30:00,49.79,49.94,49.73,49.74,129700.0,41.8749,42.0011,41.8245,41.8329,129700.0
2011-10-19 11:00:00,49.73,49.9,49.61,49.86,147800.0,41.8245,41.9675,41.7236,41.9338,147800.0
2011-10-19 11:30:00,49.84,49.94,49.84,49.86,156400.0,41.917,42.0011,41.917,41.9338,156400.0
2011-10-19 12:00:00,49.86,49.93,49.82,49.87,198900.0,41.9338,41.9927,41.9002,41.9422,198900.0
2011-10-19 12:30:00,49.87,49.95,49.76,49.92,69500.0,41.9422,42.0095,41.8497,41.9843,69500.0
2011-10-19 13:00:00,49.88,50.05,49.88,49.94,96400.0,41.9506,42.0936,41.9506,42.0011,96400.0
2011-10-19 13:30:00,49.93,49.94,49.65,49.82,83000.0,41.9927,42.0011,41.7572,41.9002,83000.0
2011-10-19 14:00:00,49.82,49.88,49.39,49.39,157800.0,41.9002,41.9506,41.5385,41.5385,157800.0
2011-10-19 14:30:00,49.37,49.51,49.25,49.5,143700.0,41.5217,41.6395,41.4208,41.631,143700.0
2011-10-19 15:00:00,49.48,49.5,49.31,49.32,168300.0,41.6142,41.631,41.4712,41.4797,168300.0
2011-10-19 15:30:00,49.33,49.5,49.1,49.4,371500.0,41.4881,41.631,41.2946,41.5469,371500.0
2011-10-20 09:30:00,49.03,49.81,48.11,48.49,532100.0,41.2358,41.8918,40.462,40.7816,532100.0
2011-10-20 10:00:00,48.48,48.83,48.4,48.49,480000.0,40.7732,41.0676,40.7059,40.7816,480000.0
2011-10-20 10:30:00,48.5,48.5,47.87,48.3,418400.0,40.79,40.79,40.2602,40.6218,418400.0
2011-10-20 11:00:00,48.27,48.4,47.88,47.95,194000.0,40.5966,40.7059,40.2686,40.3274,194000.0
2011-10-20 11:30:00,47.95,47.95,47.5,47.72,367000.0,40.3274,40.3274,39.949,40.134,367000.0
2011-10-20 12:00:00,47.72,47.83,47.45,47.53,176500.0,40.134,40.2265,39.9069,39.9742,176500.0
2011-10-20 12:30:00,47.52,48.04,47.51,48.02,120800.0,39.9658,40.4031,39.9574,40.3863,120800.0
2011-10-20 13:00:00,48.01,48.03,47.81,47.96,134400.0,40.3779,40.3947,40.2097,40.3359,134400.0
2011-10-20 13:30:00,47.97,48.07,47.75,47.75,229200.0,40.3443,40.4284,40.1592,40.1592,229200.0
2011-10-20 14:00:00,47.76,48.05,47.76,48.0,203500.0,40.1676,40.4115,40.1676,40.3695,203500.0
2011-10-20 14:30:00,48.0,48.59,47.99,48.41,121000.0,40.3695,40.8657,40.3611,40.7143,121000.0
2011-10-20 15:00:00,48.39,48.43,48.07,48.13,182300.0,40.6975,40.7311,40.4284,40.4788,182300.0
2011-10-20 15:30:00,48.13,48.43,48.05,48.28,572800.0,40.4788,40.7311,40.4115,40.605,572800.0
2011-10-21 09:30:00,48.82,49.45,48.82,49.19,497600.0,41.0591,41.589,41.0591,41.3703,497600.0
2011-10-21 10:00:00,49.2,49.4,49.09,49.36,150400.0,41.3787,41.5469,41.2862,41.5133,150400.0
2011-10-21 10:30:00,49.36,49.56,49.21,49.56,185700.0,41.5133,41.6815,41.3871,41.6815,185700.0
2011-10-21 11:00:00,49.56,49.65,49.27,49.65,196800.0,41.6815,41.7572,41.4376,41.7572,196800.0
2011-10-21 11:30:00,49.63,49.75,49.53,49.57,138100.0,41.7404,41.8413,41.6563,41.6899,138100.0
2011-10-21 12:00:00,49.57,49.57,49.47,49.5,64100.0,41.6899,41.6899,41.6058,41.631,64100.0
2011-10-21 12:30:00,49.49,49.49,49.33,49.33,48500.0,41.6226,41.6226,41.4881,41.4881,48500.0
2011-10-21 13:00:00,49.33,49.33,49.04,49.04,81400.0,41.4881,41.4881,41.2442,41.2442,81400.0
2011-10-21 13:30:00,49.05,49.08,48.79,48.79,164200.0,41.2526,41.2778,41.0339,41.0339,164200.0
2011-10-21 14:00:00,48.8,49.1,48.78,48.89,158100.0,41.0423,41.2946,41.0255,41.118,158100.0
2011-10-21 14:30:00,48.9,49.01,48.84,48.96,151600.0,41.1264,41.2189,41.076,41.1769,151600.0
2011-10-21 15:00:00,48.97,49.14,48.94,49.08,204500.0,41.1853,41.3283,41.1601,41.2778,204500.0
2011-10-21 15:30:00,49.07,49.19,48.95,49.18,576500.0,41.2694,41.3703,41.1685,41.3619,576500.0
2011-10-24 09:30:00,49.25,49.5,49.12,49.21,142400.0,41.4208,41.631,41.3115,41.3871,142400.0
2011-10-24 10:00:00,49.21,49.51,49.18,49.49,115500.0,41.3871,41.6395,41.3619,41.6226,115500.0
2011-10-24 10:30:00,49.49,49.56,49.3,49.3,148900.0,41.6226,41.6815,41.4628,41.4628,148900.0
2011-10-24 11:00:00,49.31,49.55,49.26,49.54,129900.0,41.4712,41.6731,41.4292,41.6647,129900.0
2011-10-24 11:30:00,49.53,49.8,49.48,49.69,102100.0,41.6563,41.8834,41.6142,41.7908,102100.0
2011-10-24 12:00:00,49.7,49.84,49.66,49.8,115800.0,41.7992,41.917,41.7656,41.8834,115800.0
2011-10-24 12:30:00,49.81,49.83,49.65,49.78,102000.0,41.8918,41.9086,41.7572,41.8665,102000.0
2011-10-24 13:00:00,49.77,50.0,49.76,50.0,96800.0,41.8581,42.0516,41.8497,42.0516,96800.0
2011-10-24 13:30:00,49.99,50.09,49.93,49.93,81300.0,42.0431,42.1273,41.9927,41.9927,81300.0
2011-10-24 14:00:00,49.94,50.05,49.92,50.0,141500.0,42.0011,42.0936,41.9843,42.0516,141500.0
2011-10-24 14:30:00,50.0,50.06,49.95,50.06,137600.0,42.0516,42.102,42.0095,42.102,137600.0
2011-10-24 15:00:00,50.06,50.14,49.8,49.83,136700.0,42.102,42.1693,41.8834,41.9086,136700.0
2011-10-24 15:30:00,49.82,50.03,49.79,49.99,276600.0,41.9002,42.0768,41.8749,42.0431,276600.0
2011-10-25 09:30:00,49.64,49.71,49.1,49.16,176300.0,41.7488,41.8077,41.2946,41.3451,176300.0
2011-10-25 10:00:00,49.15,49.27,48.89,49.22,169000.0,41.3367,41.4376,41.118,41.3956,169000.0
2011-10-25 10:30:00,49.23,49.42,49.04,49.05,130600.0,41.404,41.5638,41.2442,41.2526,130600.0
2011-10-25 11:00:00,49.05,49.15,48.79,48.8,108000.0,41.2526,41.3367,41.0339,41.0423,108000.0
2011-10-25 11:30:00,48.8,48.85,48.68,48.75,108400.0,41.0423,41.0844,40.9414,41.0003,108400.0
2011-10-25 12:00:00,48.75,48.84,48.64,48.82,140800.0,41.0003,41.076,40.9078,41.0591,140800.0
2011-10-25 12:30:00,48.82,48.84,48.62,48.63,79400.0,41.0591,41.076,40.8909,40.8993,79400.0
2011-10-25 13:00:00,48.63,48.84,48.61,48.7,94200.0,40.8993,41.076,40.8825,40.9582,94200.0
2011-10-25 13:30:00,48.7,48.72,48.57,48.62,67300.0,40.9582,40.975,40.8489,40.8909,67300.0
2011-10-25 14:00:00,48.62,48.63,48.4,48.42,75900.0,40.8909,40.8993,40.7059,40.7227,75900.0
2011-10-25 14:30:00,48.42,48.62,48.39,48.61,104800.0,40.7227,40.8909,40.6975,40.8825,104800.0
2011-10-25 15:00:00,48.61,48.72,48.41,48.45,104200.0,40.8825,40.975,40.7143,40.748,104200.0
2011-10-25 15:30:00,48.45,48.55,48.13,48.24,310000.0,40.748,40.8321,40.4788,40.5713,310000.0
2011-10-26 09:30:00,48.61,48.76,48.02,48.08,204000.0,40.8825,41.0087,40.3863,40.4368,204000.0
2011-10-26 10:00:00,48.11,48.19,47.7,47.87,178400.0,40.462,40.5293,40.1172,40.2602,178400.0
2011-10-26 10:30:00,47.84,47.88,47.41,47.65,127400.0,40.2349,40.2686,39.8733,40.0751,127400.0
2011-10-26 11:00:00,47.65,47.92,47.65,47.88,110800.0,40.0751,40.3022,40.0751,40.2686,110800.0
2011-10-26 11:30:00,47.86,48.07,47.85,47.99,64100.0,40.2518,40.4284,40.2433,40.3611,64100.0
2011-10-26 12:00:00,48.0,48.04,47.85,47.98,67100.0,40.3695,40.4031,40.2433,40.3527,67100.0
2011-10-26 12:30:00,47.99,48.05,47.89,47.92,55500.0,40.3611,40.4115,40.277,40.3022,55500.0
2011-10-26 13:00:00,47.93,47.93,47.76,47.83,75800.0,40.3106,40.3106,40.1676,40.2265,75800.0
2011-10-26 13:30:00,47.86,48.18,47.86,48.08,190700.0,40.2518,40.5209,40.2518,40.4368,190700.0
2011-10-26 14:00:00,48.1,48.34,48.1,48.28,190900.0,40.4536,40.6554,40.4536,40.605,190900.0
2011-10-26 14:30:00,48.28,48.44,48.25,48.3,109900.0,40.605,40.7396,40.5798,40.6218,109900.0
2011-10-26 15:00:00,48.3,48.51,48.29,48.49,127100.0,40.6218,40.7984,40.6134,40.7816,127100.0
2011-10-26 15:30:00,48.48,48.6,48.22,48.33,254500.0,40.7732,40.8741,40.5545,40.647,254500.0
2011-10-27 09:30:00,50.52,50.54,49.18,49.25,321200.0,42.4889,42.5057,41.3619,41.4208,321200.0
2011-10-27 10:00:00,49.2,49.25,48.68,48.73,256000.0,41.3787,41.4208,40.9414,40.9834,256000.0
2011-10-27 10:30:00,48.75,48.94,48.69,48.94,142900.0,41.0003,41.1601,40.9498,41.1601,142900.0
2011-10-27 11:00:00,48.93,49.0,48.79,49.0,135400.0,41.1517,41.2105,41.0339,41.2105,135400.0
2011-10-27 11:30:00,49.0,49.04,48.74,49.02,127900.0,41.2105,41.2442,40.9919,41.2273,127900.0
2011-10-27 12:00:00,49.03,49.14,48.79,48.8,209700.0,41.2358,41.3283,41.0339,41.0423,209700.0
2011-10-27 12:30:00,48.8,49.06,48.79,49.02,110900.0,41.0423,41.261,41.0339,41.2273,110900.0
2011-10-27 13:00:00,49.02,49.23,48.98,49.07,167600.0,41.2273,41.404,41.1937,41.2694,167600.0
2011-10-27 13:30:00,49.06,49.14,49.0,49.13,110700.0,41.261,41.3283,41.2105,41.3199,110700.0
2011-10-27 14:00:00,49.14,49.29,48.99,49.19,141200.0,41.3283,41.4544,41.2021,41.3703,141200.0
2011-10-27 14:30:00,49.18,49.55,49.18,49.49,199500.0,41.3619,41.6731,41.3619,41.6226,199500.0
2011-10-27 15:00:00,49.49,49.86,49.47,49.76,237500.0,41.6226,41.9338,41.6058,41.8497,237500.0
2011-10-27 15:30:00,49.77,49.82,49.1,49.35,556800.0,41.8581,41.9002,41.2946,41.5049,556800.0
2011-10-28 09:30:00,49.56,50.04,49.56,49.89,144800.0,41.6815,42.0852,41.6815,41.959,144800.0
2011-10-28 10:00:00,49.9,49.97,49.66,49.66,75200.0,41.9675,42.0263,41.7656,41.7656,75200.0
2011-10-28 10:30:00,49.66,49.81,49.62,49.78,86300.0,41.7656,41.8918,41.732,41.8665,86300.0
2011-10-28 11:00:00,49.78,49.87,49.63,49.79,110400.0,41.8665,41.9422,41.7404,41.8749,110400.0
2011-10-28 11:30:00,49.79,50.02,49.79,50.0,118000.0,41.8749,42.0684,41.8749,42.0516,118000.0
2011-10-28 12:00:00,49.98,50.01,49.89,49.96,57800.0,42.0347,42.06,41.959,42.0179,57800.0
2011-10-28 12:30:00,49.95,50.06,49.94,50.04,90900.0,42.0095,42.102,42.0011,42.0852,90900.0
2011-10-28 13:00:00,50.03,50.07,49.92,50.01,106700.0,42.0768,42.1104,41.9843,42.06,106700.0
2011-10-28 13:30:00,50.0,50.03,49.93,49.97,148300.0,42.0516,42.0768,41.9927,42.0263,148300.0
2011-10-28 14:00:00,49.96,49.99,49.81,49.95,151600.0,42.0179,42.0431,41.8918,42.0095,151600.0
2011-10-28 14:30:00,49.94,50.0,49.87,49.92,124700.0,42.0011,42.0516,41.9422,41.9843,124700.0
2011-10-28 15:00:00,49.93,50.02,49.83,49.93,158000.0,41.9927,42.0684,41.9086,41.9927,158000.0
2011-10-28 15:30:00,49.91,50.01,49.78,49.9,228400.0,41.9759,42.06,41.8665,41.9675,228400.0
2011-10-31 09:30:00,49.38,49.41,48.47,48.54,194000.0,41.5301,41.5554,40.7648,40.8237,194000.0
2011-10-31 10:00:00,48.53,48.77,48.42,48.45,116200.0,40.8152,41.0171,40.7227,40.748,116200.0
2011-10-31 10:30:00,48.45,48.71,48.3,48.3,143100.0,40.748,40.9666,40.6218,40.6218,143100.0
2011-10-31 11:00:00,48.31,48.44,48.05,48.2,200900.0,40.6302,40.7396,40.4115,40.5377,200900.0
2011-10-31 11:30:00,48.2,48.46,48.14,48.42,112100.0,40.5377,40.7564,40.4872,40.7227,112100.0
2011-10-31 12:00:00,48.41,48.57,48.29,48.29,92100.0,40.7143,40.8489,40.6134,40.6134,92100.0
2011-10-31 12:30:00,48.29,48.49,48.27,48.45,97400.0,40.6134,40.7816,40.5966,40.748,97400.0
2011-10-31 13:00:00,48.44,48.69,48.43,48.62,172400.0,40.7396,40.9498,40.7311,40.8909,172400.0
2011-10-31 13:30:00,48.62,48.81,48.61,48.7,124800.0,40.8909,41.0507,40.8825,40.9582,124800.0
2011-10-31 14:00:00,48.7,48.73,48.47,48.48,117600.0,40.9582,40.9834,40.7648,40.7732,117600.0
2011-10-31 14:30:00,48.48,48.52,48.38,48.42,128000.0,40.7732,40.8068,40.6891,40.7227,128000.0
2011-10-31 15:00:00,48.41,48.41,48.19,48.19,218000.0,40.7143,40.7143,40.5293,40.5293,218000.0
2011-10-31 15:30:00,48.18,48.29,47.91,47.92,550200.0,40.5209,40.6134,40.2938,40.3022,550200.0
2011-11-01 09:30:00,46.82,46.99,46.46,46.49,200500.0,39.3771,39.5201,39.0743,39.0995,200500.0
2011-11-01 10:00:00,46.49,46.75,46.16,46.64,256000.0,39.0995,39.3182,38.822,39.2257,256000.0
2011-11-01 10:30:00,46.64,47.15,46.59,47.09,279900.0,39.2257,39.6546,39.1836,39.6042,279900.0
2011-11-01 11:00:00,47.09,47.12,46.67,46.74,200000.0,39.6042,39.6294,39.2509,39.3098,200000.0
2011-11-01 11:30:00,46.74,46.75,46.3,46.39,173700.0,39.3098,39.3182,38.9397,39.0154,173700.0
2011-11-01 12:00:00,46.38,46.84,46.33,46.65,180500.0,39.007,39.3939,38.965,39.2341,180500.0
2011-11-01 12:30:00,46.64,46.85,46.59,46.76,215900.0,39.2257,39.4023,39.1836,39.3266,215900.0
2011-11-01 13:00:00,46.75,47.16,46.74,47.15,210600.0,39.3182,39.663,39.3098,39.6546,210600.0
2011-11-01 13:30:00,47.13,47.53,47.05,47.11,214800.0,39.6378,39.9742,39.5705,39.621,214800.0
2011-11-01 14:00:00,47.12,47.53,47.07,47.45,218500.0,39.6294,39.9742,39.5873,39.9069,218500.0
2011-11-01 14:30:00,47.44,47.55,47.24,47.31,285000.0,39.8985,39.991,39.7303,39.7892,285000.0
2011-11-01 15:00:00,47.29,47.34,47.09,47.25,324200.0,39.7724,39.8144,39.6042,39.7387,324200.0
2011-11-01 15:30:00,47.25,47.44,46.88,46.98,466700.0,39.7387,39.8985,39.4275,39.5116,466700.0
2011-11-02 09:30:00,47.81,47.83,47.37,47.41,147800.0,40.2097,40.2265,39.8396,39.8733,147800.0
2011-11-02 10:00:00,47.42,47.47,47.29,47.44,100300.0,39.8817,39.9238,39.7724,39.8985,100300.0
2011-11-02 10:30:00,47.43,47.81,47.29,47.73,94300.0,39.8901,40.2097,39.7724,40.1424,94300.0
2011-11-02 11:00:00,47.74,47.81,47.64,47.74,64900.0,40.1508,40.2097,40.0667,40.1508,64900.0
2011-11-02 11:30:00,47.74,47.94,47.68,47.9,89000.0,40.1508,40.319,40.1004,40.2854,89000.0
2011-11-02 12:00:00,47.89,47.89,47.69,47.79,52300.0,40.277,40.277,40.1088,40.1929,52300.0
2011-11-02 12:30:00,47.79,47.9,47.63,47.64,89600.0,40.1929,40.2854,40.0583,40.0667,89600.0
2011-11-02 13:00:00,47.65,47.68,47.37,47.42,94300.0,40.0751,40.1004,39.8396,39.8817,94300.0
2011-11-02 13:30:00,47.41,47.61,47.35,47.36,74900.0,39.8733,40.0415,39.8228,39.8312,74900.0
2011-11-02 14:00:00,47.35,47.53,47.28,47.45,111900.0,39.8228,39.9742,39.764,39.9069,111900.0
2011-11-02 14:30:00,47.46,47.73,47.42,47.64,109500.0,39.9153,40.1424,39.8817,40.0667,109500.0
2011-11-02 15:00:00,47.63,47.84,47.56,47.76,120600.0,40.0583,40.2349,39.9994,40.1676,120600.0
2011-11-02 15:30:00,47.78,47.82,47.61,47.76,316500.0,40.1845,40.2181,40.0415,40.1676,316500.0
2011-11-03 09:30:00,48.02,48.41,47.83,47.99,140200.0,40.3863,40.7143,40.2265,40.3611,140200.0
2011-11-03 10:00:00,47.99,48.0,47.67,47.83,160800.0,40.3611,40.3695,40.092,40.2265,160800.0
2011-11-03 10:30:00,47.85,48.17,47.73,48.08,131500.0,40.2433,40.5125,40.1424,40.4368,131500.0
2011-11-03 11:00:00,48.07,48.27,48.02,48.27,171200.0,40.4284,40.5966,40.3863,40.5966,171200.0
2011-11-03 11:30:00,48.25,48.44,48.19,48.31,118700.0,40.5798,40.7396,40.5293,40.6302,118700.0
2011-11-03 12:00:00,48.31,48.39,48.22,48.35,67500.0,40.6302,40.6975,40.5545,40.6639,67500.0
2011-11-03 12:30:00,48.35,48.47,48.11,48.45,66000.0,40.6639,40.7648,40.462,40.748,66000.0
2011-11-03 13:00:00,48.45,48.58,48.39,48.47,113700.0,40.748,40.8573,40.6975,40.7648,113700.0
2011-11-03 13:30:00,48.46,48.69,48.43,48.6,95100.0,40.7564,40.9498,40.7311,40.8741,95100.0
2011-11-03 14:00:00,48.59,48.72,48.49,48.53,96300.0,40.8657,40.975,40.7816,40.8152,96300.0
2011-11-03 14:30:00,48.53,48.67,48.45,48.53,62500.0,40.8152,40.933,40.748,40.8152,62500.0
2011-11-03 15:00:00,48.52,48.71,48.52,48.58,141000.0,40.8068,40.9666,40.8068,40.8573,141000.0
2011-11-03 15:30:00,48.59,48.82,48.55,48.71,332000.0,40.8657,41.0591,40.8321,40.9666,332000.0
2011-11-04 09:30:00,48.43,48.5,48.04,48.04,152400.0,40.7311,40.79,40.4031,40.4031,152400.0
2011-11-04 10:00:00,48.03,48.37,48.01,48.17,140400.0,40.3947,40.6807,40.3779,40.5125,140400.0
2011-11-04 10:30:00,48.16,48.33,48.06,48.27,139800.0,40.5041,40.647,40.42,40.5966,139800.0
2011-11-04 11:00:00,48.28,48.47,48.22,48.44,132600.0,40.605,40.7648,40.5545,40.7396,132600.0
2011-11-04 11:30:00,48.44,48.49,48.21,48.47,100700.0,40.7396,40.7816,40.5461,40.7648,100700.0
2011-11-04 12:00:00,48.46,48.51,48.33,48.39,80200.0,40.7564,40.7984,40.647,40.6975,80200.0
2011-11-04 12:30:00,48.39,48.41,48.24,48.4,53300.0,40.6975,40.7143,40.5713,40.7059,53300.0
2011-11-04 13:00:00,48.4,48.67,48.31,48.58,73500.0,40.7059,40.933,40.6302,40.8573,73500.0
2011-11-04 13:30:00,48.58,48.81,48.49,48.67,71100.0,40.8573,41.0507,40.7816,40.933,71100.0
2011-11-04 14:00:00,48.66,48.77,48.62,48.76,62700.0,40.9246,41.0171,40.8909,41.0087,62700.0
2011-11-04 14:30:00,48.75,48.77,48.6,48.7,93400.0,41.0003,41.0171,40.8741,40.9582,93400.0
2011-11-04 15:00:00,48.69,48.71,48.35,48.36,205800.0,40.9498,40.9666,40.6639,40.6723,205800.0
2011-11-04 15:30:00,48.36,48.6,48.34,48.55,393100.0,40.6723,40.8741,40.6554,40.8321,393100.0
2011-11-07 09:30:00,48.4,48.9,48.36,48.9,140200.0,40.7059,41.1264,40.6723,41.1264,140200.0
2011-11-07 10:00:00,48.89,48.93,48.57,48.62,104600.0,41.118,41.1517,40.8489,40.8909,104600.0
2011-11-07 10:30:00,48.6,48.6,48.01,48.04,95800.0,40.8741,40.8741,40.3779,40.4031,95800.0
2011-11-07 11:00:00,48.01,48.16,48.0,48.05,104200.0,40.3779,40.5041,40.3695,40.4115,104200.0
2011-11-07 11:30:00,48.06,48.1,47.99,48.02,103800.0,40.42,40.4536,40.3611,40.3863,103800.0
2011-11-07 12:00:00,48.01,48.15,47.99,48.03,91800.0,40.3779,40.4957,40.3611,40.3947,91800.0
2011-11-07 12:30:00,48.01,48.2,47.99,48.17,46300.0,40.3779,40.5377,40.3611,40.5125,46300.0
2011-11-07 13:00:00,48.17,48.44,48.15,48.44,43400.0,40.5125,40.7396,40.4957,40.7396,43400.0
2011-11-07 13:30:00,48.43,48.56,48.28,48.55,73200.0,40.7311,40.8405,40.605,40.8321,73200.0
2011-11-07 14:00:00,48.55,48.73,48.51,48.62,134800.0,40.8321,40.9834,40.7984,40.8909,134800.0
2011-11-07 14:30:00,48.62,48.76,48.54,48.74,108400.0,40.8909,41.0087,40.8237,40.9919,108400.0
2011-11-07 15:00:00,48.75,48.81,48.65,48.66,110100.0,41.0003,41.0507,40.9162,40.9246,110100.0
2011-11-07 15:30:00,48.67,49.07,48.66,49.06,506700.0,40.933,41.2694,40.9246,41.261,506700.0
2011-11-08 09:30:00,49.15,49.39,48.98,49.39,81700.0,41.3367,41.5385,41.1937,41.5385,81700.0
2011-11-08 10:00:00,49.4,49.44,49.05,49.1,120400.0,41.5469,41.5806,41.2526,41.2946,120400.0
2011-11-08 10:30:00,49.08,49.31,49.02,49.11,82500.0,41.2778,41.4712,41.2273,41.303,82500.0
2011-11-08 11:00:00,49.1,49.16,48.8,48.9,72800.0,41.2946,41.3451,41.0423,41.1264,72800.0
2011-11-08 11:30:00,48.9,49.02,48.78,48.96,55000.0,41.1264,41.2273,41.0255,41.1769,55000.0
2011-11-08 12:00:00,48.95,49.15,48.89,49.06,60500.0,41.1685,41.3367,41.118,41.261,60500.0
2011-11-08 12:30:00,49.09,49.13,48.95,49.06,53600.0,41.2862,41.3199,41.1685,41.261,53600.0
2011-11-08 13:00:00,49.05,49.19,49.0,49.17,44600.0,41.2526,41.3703,41.2105,41.3535,44600.0
2011-11-08 13:30:00,49.17,49.61,49.16,49.55,98700.0,41.3535,41.7236,41.3451,41.6731,98700.0
2011-11-08 14:00:00,49.56,49.7,49.46,49.69,99200.0,41.6815,41.7992,41.5974,41.7908,99200.0
2011-11-08 14:30:00,49.7,49.76,49.64,49.74,94200.0,41.7992,41.8497,41.7488,41.8329,94200.0
2011-11-08 15:00:00,49.72,49.8,49.56,49.79,132200.0,41.8161,41.8834,41.6815,41.8749,132200.0
2011-11-08 15:30:00,49.79,49.91,49.68,49.8,324000.0,41.8749,41.9759,41.7824,41.8834,324000.0
2011-11-09 09:30:00,48.73,48.73,47.98,48.05,198700.0,40.9834,40.9834,40.3527,40.4115,198700.0
2011-11-09 10:00:00,48.06,48.28,47.94,47.95,133600.0,40.42,40.605,40.319,40.3274,133600.0
2011-11-09 10:30:00,47.96,48.41,47.89,48.35,122500.0,40.3359,40.7143,40.277,40.6639,122500.0
2011-11-09 11:00:00,48.34,48.52,48.32,48.41,94800.0,40.6554,40.8068,40.6386,40.7143,94800.0
2011-11-09 11:30:00,48.42,48.47,48.3,48.39,48400.0,40.7227,40.7648,40.6218,40.6975,48400.0
2011-11-09 12:00:00,48.38,48.38,48.12,48.14,82900.0,40.6891,40.6891,40.4704,40.4872,82900.0
2011-11-09 12:30:00,48.13,48.19,48.08,48.12,44600.0,40.4788,40.5293,40.4368,40.4704,44600.0
2011-11-09 13:00:00,48.12,48.2,47.9,47.93,48700.0,40.4704,40.5377,40.2854,40.3106,48700.0
2011-11-09 13:30:00,47.92,47.96,47.67,47.75,86000.0,40.3022,40.3359,40.092,40.1592,86000.0
2011-11-09 14:00:00,47.75,47.75,47.39,47.51,168400.0,40.1592,40.1592,39.8565,39.9574,168400.0
2011-11-09 14:30:00,47.5,47.73,47.48,47.65,118700.0,39.949,40.1424,39.9322,40.0751,118700.0
2011-11-09 15:00:00,47.63,47.85,47.6,47.74,113800.0,40.0583,40.2433,40.0331,40.1508,113800.0
2011-11-09 15:30:00,47.73,47.74,47.42,47.52,519300.0,40.1424,40.1508,39.8817,39.9658,519300.0
2011-11-10 09:30:00,48.0,48.38,48.0,48.03,123900.0,40.3695,40.6891,40.3695,40.3947,123900.0
2011-11-10 10:00:00,48.05,48.17,47.72,47.74,135400.0,40.4115,40.5125,40.134,40.1508,135400.0
2011-11-10 10:30:00,47.74,47.9,47.52,47.88,120400.0,40.1508,40.2854,39.9658,40.2686,120400.0
2011-11-10 11:00:00,47.87,48.1,47.84,48.0,85300.0,40.2602,40.4536,40.2349,40.3695,85300.0
2011-11-10 11:30:00,48.0,48.26,47.96,48.14,91400.0,40.3695,40.5882,40.3359,40.4872,91400.0
2011-11-10 12:00:00,48.14,48.25,48.08,48.13,68900.0,40.4872,40.5798,40.4368,40.4788,68900.0
2011-11-10 12:30:00,48.13,48.25,48.03,48.21,49200.0,40.4788,40.5798,40.3947,40.5461,49200.0
2011-11-10 13:00:00,48.22,48.49,48.2,48.33,68900.0,40.5545,40.7816,40.5377,40.647,68900.0
2011-11-10 13:30:00,48.32,48.5,48.32,48.45,106100.0,40.6386,40.79,40.6386,40.748,106100.0
2011-11-10 14:00:00,48.46,48.49,48.26,48.32,123900.0,40.7564,40.7816,40.5882,40.6386,123900.0
2011-11-10 14:30:00,48.31,48.43,48.12,48.12,151400.0,40.6302,40.7311,40.4704,40.4704,151400.0
2011-11-10 15:00:00,48.12,48.34,48.09,48.26,145800.0,40.4704,40.6554,40.4452,40.5882,145800.0
2011-11-10 15:30:00,48.26,48.37,48.13,48.25,329900.0,40.5882,40.6807,40.4788,40.5798,329900.0
2011-11-11 09:30:00,49.07,49.37,48.93,49.2,120100.0,41.2694,41.5217,41.1517,41.3787,120100.0
2011-11-11 10:00:00,49.23,49.4,49.18,49.2,66600.0,41.404,41.5469,41.3619,41.3787,66600.0
2011-11-11 10:30:00,49.21,49.59,49.21,49.54,88900.0,41.3871,41.7067,41.3871,41.6647,88900.0
2011-11-11 11:00:00,49.54,49.6,49.42,49.51,90900.0,41.6647,41.7151,41.5638,41.6395,90900.0
2011-11-11 11:30:00,49.53,49.54,49.35,49.39,118200.0,41.6563,41.6647,41.5049,41.5385,118200.0
2011-11-11 12:00:00,49.39,49.49,49.36,49.39,91300.0,41.5385,41.6226,41.5133,41.5385,91300.0
2011-11-11 12:30:00,49.4,49.52,49.33,49.49,65100.0,41.5469,41.6479,41.4881,41.6226,65100.0
2011-11-11 13:00:00,49.5,49.61,49.49,49.53,41400.0,41.631,41.7236,41.6226,41.6563,41400.0
2011-11-11 13:30:00,49.54,49.63,49.49,49.51,40500.0,41.6647,41.7404,41.6226,41.6395,40500.0
2011-11-11 14:00:00,49.52,49.71,49.5,49.62,53800.0,41.6479,41.8077,41.631,41.732,53800.0
2011-11-11 14:30:00,49.61,49.73,49.55,49.59,89200.0,41.7236,41.8245,41.6731,41.7067,89200.0
2011-11-11 15:00:00,49.58,49.6,49.4,49.49,106200.0,41.6983,41.7151,41.5469,41.6226,106200.0
2011-11-11 15:30:00,49.5,49.51,49.33,49.49,220100.0,41.631,41.6395,41.4881,41.6226,220100.0
2011-11-14 09:30:00,49.25,49.46,48.97,49.14,77400.0,41.4208,41.5974,41.1853,41.3283,77400.0
2011-11-14 10:00:00,49.14,49.5,49.04,49.46,62100.0,41.3283,41.631,41.2442,41.5974,62100.0
2011-11-14 10:30:00,49.47,49.55,49.28,49.54,49400.0,41.6058,41.6731,41.446,41.6647,49400.0
2011-11-14 11:00:00,49.55,49.63,49.3,49.31,87200.0,41.6731,41.7404,41.4628,41.4712,87200.0
2011-11-14 11:30:00,49.31,49.4,49.1,49.13,102900.0,41.4712,41.5469,41.2946,41.3199,102900.0
2011-11-14 12:00:00,49.12,49.24,49.01,49.05,51700.0,41.3115,41.4124,41.2189,41.2526,51700.0
2011-11-14 12:30:00,49.03,49.09,48.95,49.02,44300.0,41.2358,41.2862,41.1685,41.2273,44300.0
2011-11-14 13:00:00,49.04,49.2,48.99,49.19,36300.0,41.2442,41.3787,41.2021,41.3703,36300.0
2011-11-14 13:30:00,49.19,49.23,49.03,49.03,54300.0,41.3703,41.404,41.2358,41.2358,54300.0
2011-11-14 14:00:00,49.03,49.11,48.95,48.98,72700.0,41.2358,41.303,41.1685,41.1937,72700.0
2011-11-14 14:30:00,48.97,49.0,48.83,48.84,78100.0,41.1853,41.2105,41.0676,41.076,78100.0
2011-11-14 15:00:00,48.84,49.0,48.84,48.96,120100.0,41.076,41.2105,41.076,41.1769,120100.0
2011-11-14 15:30:00,48.96,49.05,48.89,48.94,342600.0,41.1769,41.2526,41.118,41.1601,342600.0
2011-11-15 09:30:00,48.87,49.23,48.87,49.12,76900.0,41.1012,41.404,41.1012,41.3115,76900.0
2011-11-15 10:00:00,49.11,49.11,48.87,48.95,53200.0,41.303,41.303,41.1012,41.1685,53200.0
2011-11-15 10:30:00,48.95,49.16,48.9,48.92,66000.0,41.1685,41.3451,41.1264,41.1432,66000.0
2011-11-15 11:00:00,48.92,48.97,48.65,48.69,93300.0,41.1432,41.1853,40.9162,40.9498,93300.0
2011-11-15 11:30:00,48.69,48.84,48.66,48.81,65000.0,40.9498,41.076,40.9246,41.0507,65000.0
2011-11-15 12:00:00,48.82,48.99,48.8,48.93,52100.0,41.0591,41.2021,41.0423,41.1517,52100.0
2011-11-15 12:30:00,48.95,49.22,48.95,49.19,47400.0,41.1685,41.3956,41.1685,41.3703,47400.0
2011-11-15 13:00:00,49.21,49.35,49.21,49.32,220300.0,41.3871,41.5049,41.3871,41.4797,220300.0
2011-11-15 13:30:00,49.33,49.47,49.31,49.38,46500.0,41.4881,41.6058,41.4712,41.5301,46500.0
2011-11-15 14:00:00,49.37,49.54,49.37,49.52,120800.0,41.5217,41.6647,41.5217,41.6479,120800.0
2011-11-15 14:30:00,49.53,49.65,49.49,49.55,91800.0,41.6563,41.7572,41.6226,41.6731,91800.0
2011-11-15 15:00:00,49.55,49.75,49.55,49.74,114300.0,41.6731,41.8413,41.6731,41.8329,114300.0
2011-11-15 15:30:00,49.73,49.74,49.55,49.57,240900.0,41.8245,41.8329,41.6731,41.6899,240900.0
2011-11-16 09:30:00,48.93,49.18,48.8,49.13,145800.0,41.1517,41.3619,41.0423,41.3199,145800.0
2011-11-16 10:00:00,49.14,49.21,48.92,49.1,120600.0,41.3283,41.3871,41.1432,41.2946,120600.0
2011-11-16 10:30:00,49.09,49.28,49.0,49.17,73600.0,41.2862,41.446,41.2105,41.3535,73600.0
2011-11-16 11:00:00,49.2,49.46,49.2,49.32,76400.0,41.3787,41.5974,41.3787,41.4797,76400.0
2011-11-16 11:30:00,49.33,49.37,49.14,49.16,74500.0,41.4881,41.5217,41.3283,41.3451,74500.0
2011-11-16 12:00:00,49.15,49.21,49.11,49.17,77500.0,41.3367,41.3871,41.303,41.3535,77500.0
2011-11-16 12:30:00,49.16,49.49,49.16,49.47,104600.0,41.3451,41.6226,41.3451,41.6058,104600.0
2011-11-16 13:00:00,49.47,49.61,49.46,49.57,133300.0,41.6058,41.7236,41.5974,41.6899,133300.0
2011-11-16 13:30:00,49.56,49.79,49.55,49.7,93700.0,41.6815,41.8749,41.6731,41.7992,93700.0
2011-11-16 14:00:00,49.7,49.79,49.64,49.73,81500.0,41.7992,41.8749,41.7488,41.8245,81500.0
2011-11-16 14:30:00,49.73,49.76,49.42,49.5,93900.0,41.8245,41.8497,41.5638,41.631,93900.0
2011-11-16 15:00:00,49.5,49.5,49.07,49.09,138000.0,41.631,41.631,41.2694,41.2862,138000.0
2011-11-16 15:30:00,49.09,49.09,48.75,48.78,402500.0,41.2862,41.2862,41.0003,41.0255,402500.0
2011-11-17 09:30:00,48.61,48.82,48.16,48.28,105700.0,40.8825,41.0591,40.5041,40.605,105700.0
2011-11-17 10:00:00,48.25,48.7,48.15,48.7,169500.0,40.5798,40.9582,40.4957,40.9582,169500.0
2011-11-17 10:30:00,48.7,48.71,48.3,48.34,87400.0,40.9582,40.9666,40.6218,40.6554,87400.0
2011-11-17 11:00:00,48.32,48.37,48.06,48.21,99800.0,40.6386,40.6807,40.42,40.5461,99800.0
2011-11-17 11:30:00,48.23,48.46,48.22,48.35,60900.0,40.5629,40.7564,40.5545,40.6639,60900.0
2011-11-17 12:00:00,48.36,48.37,48.14,48.14,62100.0,40.6723,40.6807,40.4872,40.4872,62100.0
2011-11-17 12:30:00,48.12,48.13,47.5,47.86,213500.0,40.4704,40.4788,39.949,40.2518,213500.0
2011-11-17 13:00:00,47.86,47.96,47.68,47.8,87400.0,40.2518,40.3359,40.1004,40.2013,87400.0
2011-11-17 13:30:00,47.79,47.86,47.53,47.82,96500.0,40.1929,40.2518,39.9742,40.2181,96500.0
2011-11-17 14:00:00,47.81,47.81,47.63,47.76,85900.0,40.2097,40.2097,40.0583,40.1676,85900.0
2011-11-17 14:30:00,47.76,47.88,47.61,47.81,172700.0,40.1676,40.2686,40.0415,40.2097,172700.0
2011-11-17 15:00:00,47.8,47.9,47.7,47.79,282600.0,40.2013,40.2854,40.1172,40.1929,282600.0
2011-11-17 15:30:00,47.79,47.91,47.66,47.9,651800.0,40.1929,40.2938,40.0835,40.2854,651800.0
2011-11-18 09:30:00,48.18,48.22,47.59,47.88,321400.0,40.5209,40.5545,40.0247,40.2686,321400.0
2011-11-18 10:00:00,47.9,47.95,47.66,47.83,168400.0,40.2854,40.3274,40.0835,40.2265,168400.0
2011-11-18 10:30:00,47.85,48.14,47.83,48.09,57900.0,40.2433,40.4872,40.2265,40.4452,57900.0
2011-11-18 11:00:00,48.09,48.15,48.01,48.01,103800.0,40.4452,40.4957,40.3779,40.3779,103800.0
2011-11-18 11:30:00,48.01,48.04,47.89,47.89,115200.0,40.3779,40.4031,40.277,40.277,115200.0
2011-11-18 12:00:00,47.89,47.91,47.74,47.9,107600.0,40.277,40.2938,40.1508,40.2854,107600.0
2011-11-18 12:30:00,47.89,47.95,47.81,47.86,48900.0,40.277,40.3274,40.2097,40.2518,48900.0
2011-11-18 13:00:00,47.86,48.02,47.85,48.0,56100.0,40.2518,40.3863,40.2433,40.3695,56100.0
2011-11-18 13:30:00,48.01,48.15,48.0,48.11,66500.0,40.3779,40.4957,40.3695,40.462,66500.0
2011-11-18 14:00:00,48.12,48.13,47.99,48.02,77800.0,40.4704,40.4788,40.3611,40.3863,77800.0
2011-11-18 14:30:00,48.01,48.07,48.0,48.01,96400.0,40.3779,40.4284,40.3695,40.3779,96400.0
2011-11-18 15:00:00,48.01,48.03,47.85,47.89,167400.0,40.3779,40.3947,40.2433,40.277,167400.0
2011-11-18 15:30:00,47.89,47.94,47.76,47.82,312900.0,40.277,40.319,40.1676,40.2181,312900.0
2011-11-21 09:30:00,47.0,47.4,46.68,46.78,121200.0,39.5285,39.8649,39.2593,39.3434,121200.0
2011-11-21 10:00:00,46.78,47.0,46.65,46.93,118100.0,39.3434,39.5285,39.2341,39.4696,118100.0
2011-11-21 10:30:00,46.95,47.02,46.9,46.94,103100.0,39.4864,39.5453,39.4444,39.478,103100.0
2011-11-21 11:00:00,46.94,46.95,46.77,46.92,89200.0,39.478,39.4864,39.335,39.4612,89200.0
2011-11-21 11:30:00,46.92,46.96,46.71,46.86,101600.0,39.4612,39.4948,39.2846,39.4107,101600.0
2011-11-21 12:00:00,46.86,46.89,46.73,46.74,74600.0,39.4107,39.436,39.3014,39.3098,74600.0
2011-11-21 12:30:00,46.75,46.84,46.69,46.7,109400.0,39.3182,39.3939,39.2677,39.2762,109400.0
2011-11-21 13:00:00,46.71,46.94,46.71,46.79,70700.0,39.2846,39.478,39.2846,39.3518,70700.0
2011-11-21 13:30:00,46.79,46.82,46.58,46.58,123900.0,39.3518,39.3771,39.1752,39.1752,123900.0
2011-11-21 14:00:00,46.57,46.7,46.53,46.56,221600.0,39.1668,39.2762,39.1332,39.1584,221600.0
2011-11-21 14:30:00,46.57,46.62,46.45,46.45,202300.0,39.1668,39.2089,39.0659,39.0659,202300.0
2011-11-21 15:00:00,46.45,46.55,46.27,46.53,309300.0,39.0659,39.15,38.9145,39.1332,309300.0
2011-11-21 15:30:00,46.53,46.55,46.24,46.24,505500.0,39.1332,39.15,38.8893,38.8893,505500.0
2011-11-22 09:30:00,46.19,46.58,46.12,46.48,75500.0,38.8472,39.1752,38.7884,39.0911,75500.0
2011-11-22 10:00:00,46.49,46.54,46.29,46.43,103600.0,39.0995,39.1416,38.9313,39.0491,103600.0
2011-11-22 10:30:00,46.44,46.5,45.92,46.06,169700.0,39.0575,39.1079,38.6202,38.7379,169700.0
2011-11-22 11:00:00,46.06,46.21,45.87,45.95,159400.0,38.7379,38.8641,38.5781,38.6454,159400.0
2011-11-22 11:30:00,45.95,46.15,45.86,46.12,120500.0,38.6454,38.8136,38.5697,38.7884,120500.0
2011-11-22 12:00:00,46.11,46.57,46.11,46.37,164200.0,38.7799,39.1668,38.7799,38.9986,164200.0
2011-11-22 12:30:00,46.37,46.57,46.34,46.55,75400.0,38.9986,39.1668,38.9734,39.15,75400.0
2011-11-22 13:00:00,46.57,46.79,46.53,46.64,80300.0,39.1668,39.3518,39.1332,39.2257,80300.0
2011-11-22 13:30:00,46.62,46.71,46.48,46.51,77500.0,39.2089,39.2846,39.0911,39.1164,77500.0
2011-11-22 14:00:00,46.52,46.53,46.36,46.41,70100.0,39.1248,39.1332,38.9902,39.0323,70100.0
2011-11-22 14:30:00,46.41,46.41,46.13,46.19,103200.0,39.0323,39.0323,38.7968,38.8472,103200.0
2011-11-22 15:00:00,46.19,46.36,46.13,46.32,139600.0,38.8472,38.9902,38.7968,38.9566,139600.0
2011-11-22 15:30:00,46.32,46.4,46.24,46.36,364800.0,38.9566,39.0238,38.8893,38.9902,364800.0
2011-11-23 09:30:00,45.77,45.93,45.62,45.75,205700.0,38.494,38.6286,38.3678,38.4772,205700.0
2011-11-23 10:00:00,45.74,45.91,45.62,45.7,156700.0,38.4688,38.6117,38.3678,38.4351,156700.0
2011-11-23 10:30:00,45.71,45.93,45.66,45.8,189300.0,38.4435,38.6286,38.4015,38.5192,189300.0
2011-11-23 11:00:00,45.8,45.81,45.5,45.52,152000.0,38.5192,38.5276,38.2669,38.2837,152000.0
2011-11-23 11:30:00,45.52,45.67,45.45,45.63,75600.0,38.2837,38.4099,38.2249,38.3763,75600.0
2011-11-23 12:00:00,45.64,45.75,45.63,45.67,80300.0,38.3847,38.4772,38.3763,38.4099,80300.0
2011-11-23 12:30:00,45.68,45.96,45.67,45.94,92800.0,38.4183,38.6538,38.4099,38.637,92800.0
2011-11-23 13:00:00,45.94,45.94,45.72,45.77,138600.0,38.637,38.637,38.4519,38.494,138600.0
2011-11-23 13:30:00,45.79,45.84,45.68,45.71,124300.0,38.5108,38.5529,38.4183,38.4435,124300.0
2011-11-23 14:00:00,45.71,45.74,45.54,45.6,138700.0,38.4435,38.4688,38.3006,38.351,138700.0
2011-11-23 14:30:00,45.6,45.72,45.57,45.66,142700.0,38.351,38.4519,38.3258,38.4015,142700.0
2011-11-23 15:00:00,45.65,45.85,45.62,45.71,152500.0,38.3931,38.5613,38.3678,38.4435,152500.0
2011-11-23 15:30:00,45.71,45.82,45.47,45.48,478900.0,38.4435,38.536,38.2417,38.2501,478900.0
2011-11-25 09:30:00,45.54,45.9,45.5,45.7,88800.0,38.3006,38.6033,38.2669,38.4351,88800.0
2011-11-25 10:00:00,45.67,45.94,45.61,45.91,90600.0,38.4099,38.637,38.3594,38.6117,90600.0
2011-11-25 10:30:00,45.91,46.11,45.82,45.83,69100.0,38.6117,38.7799,38.536,38.5445,69100.0
2011-11-25 11:00:00,45.83,45.88,45.72,45.72,44600.0,38.5445,38.5865,38.4519,38.4519,44600.0
2011-11-25 11:30:00,45.73,45.79,45.54,45.6,50100.0,38.4604,38.5108,38.3006,38.351,50100.0
2011-11-25 12:00:00,45.59,45.73,45.51,45.71,63500.0,38.3426,38.4604,38.2753,38.4435,63500.0
2011-11-25 12:30:00,45.71,45.77,45.51,45.55,150100.0,38.4435,38.494,38.2753,38.309,150100.0
2011-11-28 09:30:00,46.47,47.16,46.38,47.01,112600.0,39.0827,39.663,39.007,39.5369,112600.0
2011-11-28 10:00:00,47.03,47.11,46.95,46.98,67800.0,39.5537,39.621,39.4864,39.5116,67800.0
2011-11-28 10:30:00,47.0,47.18,46.96,46.96,83400.0,39.5285,39.6799,39.4948,39.4948,83400.0
2011-11-28 11:00:00,46.98,47.02,46.81,46.85,68400.0,39.5116,39.5453,39.3687,39.4023,68400.0
2011-11-28 11:30:00,46.86,46.91,46.74,46.74,54700.0,39.4107,39.4528,39.3098,39.3098,54700.0
2011-11-28 12:00:00,46.75,46.86,46.74,46.77,46800.0,39.3182,39.4107,39.3098,39.335,46800.0
2011-11-28 12:30:00,46.76,46.79,46.63,46.65,46200.0,39.3266,39.3518,39.2173,39.2341,46200.0
2011-11-28 13:00:00,46.65,46.89,46.65,46.88,49200.0,39.2341,39.436,39.2341,39.4275,49200.0
2011-11-28 13:30:00,46.88,46.99,46.8,46.81,75700.0,39.4275,39.5201,39.3603,39.3687,75700.0
2011-11-28 14:00:00,46.82,46.99,46.78,46.89,54300.0,39.3771,39.5201,39.3434,39.436,54300.0
2011-11-28 14:30:00,46.9,46.99,46.75,46.78,83800.0,39.4444,39.5201,39.3182,39.3434,83800.0
2011-11-28 15:00:00,46.79,46.9,46.66,46.81,100000.0,39.3518,39.4444,39.2425,39.3687,100000.0
2011-11-28 15:30:00,46.81,46.98,46.61,46.94,411600.0,39.3687,39.5116,39.2005,39.478,411600.0
2011-11-29 09:30:00,47.0,47.26,46.8,47.06,127000.0,39.5285,39.7471,39.3603,39.5789,127000.0
2011-11-29 10:00:00,47.07,47.2,46.91,47.13,182600.0,39.5873,39.6967,39.4528,39.6378,182600.0
2011-11-29 10:30:00,47.13,47.18,46.91,46.94,109500.0,39.6378,39.6799,39.4528,39.478,109500.0
2011-11-29 11:00:00,46.93,47.01,46.79,46.93,139800.0,39.4696,39.5369,39.3518,39.4696,139800.0
2011-11-29 11:30:00,46.94,47.03,46.83,46.85,82000.0,39.478,39.5537,39.3855,39.4023,82000.0
2011-11-29 12:00:00,46.85,47.14,46.84,47.13,162300.0,39.4023,39.6462,39.3939,39.6378,162300.0
2011-11-29 12:30:00,47.12,47.13,47.02,47.03,120800.0,39.6294,39.6378,39.5453,39.5537,120800.0
2011-11-29 13:00:00,47.03,47.05,46.91,46.97,101400.0,39.5537,39.5705,39.4528,39.5032,101400.0
2011-11-29 13:30:00,46.96,46.97,46.65,46.66,86500.0,39.4948,39.5032,39.2341,39.2425,86500.0
2011-11-29 14:00:00,46.67,46.67,46.48,46.53,143300.0,39.2509,39.2509,39.0911,39.1332,143300.0
2011-11-29 14:30:00,46.52,46.64,46.47,46.64,134700.0,39.1248,39.2257,39.0827,39.2257,134700.0
2011-11-29 15:00:00,46.65,46.75,46.54,46.63,156400.0,39.2341,39.3182,39.1416,39.2173,156400.0
2011-11-29 15:30:00,46.64,46.75,46.54,46.59,274800.0,39.2257,39.3182,39.1416,39.1836,274800.0
2011-11-30 09:30:00,47.57,48.65,47.57,48.61,163800.0,40.0079,40.9162,40.0079,40.8825,163800.0
2011-11-30 10:00:00,48.58,48.65,48.37,48.6,120700.0,40.8573,40.9162,40.6807,40.8741,120700.0
2011-11-30 10:30:00,48.59,48.63,48.34,48.43,153100.0,40.8657,40.8993,40.6554,40.7311,153100.0
2011-11-30 11:00:00,48.44,48.45,48.2,48.24,126700.0,40.7396,40.748,40.5377,40.5713,126700.0
2011-11-30 11:30:00,48.23,48.44,48.2,48.4,152900.0,40.5629,40.7396,40.5377,40.7059,152900.0
2011-11-30 12:00:00,48.41,48.43,48.32,48.4,81000.0,40.7143,40.7311,40.6386,40.7059,81000.0
2011-11-30 12:30:00,48.41,48.43,48.3,48.41,74200.0,40.7143,40.7311,40.6218,40.7143,74200.0
2011-11-30 13:00:00,48.41,48.43,48.26,48.29,118000.0,40.7143,40.7311,40.5882,40.6134,118000.0
2011-11-30 13:30:00,48.3,48.41,48.21,48.24,88400.0,40.6218,40.7143,40.5461,40.5713,88400.0
2011-11-30 14:00:00,48.23,48.38,48.18,48.34,118000.0,40.5629,40.6891,40.5209,40.6554,118000.0
2011-11-30 14:30:00,48.33,48.38,48.25,48.34,106700.0,40.647,40.6891,40.5798,40.6554,106700.0
2011-11-30 15:00:00,48.34,48.43,48.28,48.41,201700.0,40.6554,40.7311,40.605,40.7143,201700.0
2011-11-30 15:30:00,48.4,48.88,48.39,48.82,544400.0,40.7059,41.1096,40.6975,41.0591,544400.0
2011-12-01 09:30:00,48.8,49.65,48.66,49.65,193600.0,41.0423,41.7572,40.9246,41.7572,193600.0
2011-12-01 10:00:00,49.64,49.67,49.5,49.5,144700.0,41.7488,41.774,41.631,41.631,144700.0
2011-12-01 10:30:00,49.5,49.62,49.4,49.56,82600.0,41.631,41.732,41.5469,41.6815,82600.0
2011-12-01 11:00:00,49.57,49.6,49.36,49.44,82900.0,41.6899,41.7151,41.5133,41.5806,82900.0
2011-12-01 11:30:00,49.43,49.56,49.31,49.54,103300.0,41.5722,41.6815,41.4712,41.6647,103300.0
2011-12-01 12:00:00,49.54,49.55,49.42,49.51,65500.0,41.6647,41.6731,41.5638,41.6395,65500.0
2011-12-01 12:30:00,49.5,49.57,49.32,49.33,62500.0,41.631,41.6899,41.4797,41.4881,62500.0
2011-12-01 13:00:00,49.32,49.57,49.3,49.57,109500.0,41.4797,41.6899,41.4628,41.6899,109500.0
2011-12-01 13:30:00,49.57,49.71,49.57,49.69,114200.0,41.6899,41.8077,41.6899,41.7908,114200.0
2011-12-01 14:00:00,49.67,49.71,49.58,49.7,112700.0,41.774,41.8077,41.6983,41.7992,112700.0
2011-12-01 14:30:00,49.69,49.7,49.56,49.63,138200.0,41.7908,41.7992,41.6815,41.7404,138200.0
2011-12-01 15:00:00,49.63,49.68,49.55,49.62,175600.0,41.7404,41.7824,41.6731,41.732,175600.0
2011-12-01 15:30:00,49.62,49.63,49.45,49.56,301400.0,41.732,41.7404,41.589,41.6815,301400.0
2011-12-02 09:30:00,49.78,50.0,49.62,49.73,132100.0,41.8665,42.0516,41.732,41.8245,132100.0
2011-12-02 10:00:00,49.73,49.8,49.68,49.78,124000.0,41.8245,41.8834,41.7824,41.8665,124000.0
2011-12-02 10:30:00,49.76,49.78,49.6,49.61,120300.0,41.8497,41.8665,41.7151,41.7236,120300.0
2011-12-02 11:00:00,49.61,49.62,49.36,49.41,137300.0,41.7236,41.732,41.5133,41.5554,137300.0
2011-12-02 11:30:00,49.42,49.52,49.2,49.22,94300.0,41.5638,41.6479,41.3787,41.3956,94300.0
2011-12-02 12:00:00,49.24,49.33,49.18,49.25,90400.0,41.4124,41.4881,41.3619,41.4208,90400.0
2011-12-02 12:30:00,49.25,49.33,49.18,49.24,126700.0,41.4208,41.4881,41.3619,41.4124,126700.0
2011-12-02 13:00:00,49.24,49.26,48.99,48.99,184000.0,41.4124,41.4292,41.2021,41.2021,184000.0
2011-12-02 13:30:00,48.99,48.99,47.81,47.89,737000.0,41.2021,41.2021,40.2097,40.277,737000.0
2011-12-02 14:00:00,47.9,48.28,47.51,47.55,568300.0,40.2854,40.605,39.9574,39.991,568300.0
2011-12-02 14:30:00,47.55,47.72,47.13,47.25,955100.0,39.991,40.134,39.6378,39.7387,955100.0
2011-12-02 15:00:00,47.25,47.36,46.77,46.95,1171800.0,39.7387,39.8312,39.335,39.4864,1171800.0
2011-12-02 15:30:00,46.95,47.73,46.94,47.62,1188700.0,39.4864,40.1424,39.478,40.0499,1188700.0
2011-12-05 09:30:00,48.89,49.12,48.58,49.08,373500.0,41.118,41.3115,40.8573,41.2778,373500.0
2011-12-05 10:00:00,49.07,49.3,48.76,49.03,211500.0,41.2694,41.4628,41.0087,41.2358,211500.0
2011-12-05 10:30:00,49.03,49.11,48.96,49.05,132600.0,41.2358,41.303,41.1769,41.2526,132600.0
2011-12-05 11:00:00,49.05,49.1,48.94,49.02,171100.0,41.2526,41.2946,41.1601,41.2273,171100.0
2011-12-05 11:30:00,49.02,49.1,48.99,49.08,124300.0,41.2273,41.2946,41.2021,41.2778,124300.0
2011-12-05 12:00:00,49.08,49.1,49.0,49.06,103700.0,41.2778,41.2946,41.2105,41.261,103700.0
2011-12-05 12:30:00,49.06,49.19,49.02,49.1,180400.0,41.261,41.3703,41.2273,41.2946,180400.0
2011-12-05 13:00:00,49.1,49.31,49.09,49.3,151600.0,41.2946,41.4712,41.2862,41.4628,151600.0
2011-12-05 13:30:00,49.3,49.31,48.98,49.03,220400.0,41.4628,41.4712,41.1937,41.2358,220400.0
2011-12-05 14:00:00,49.03,49.04,48.85,49.02,159200.0,41.2358,41.2442,41.0844,41.2273,159200.0
2011-12-05 14:30:00,49.02,49.13,48.88,49.1,149700.0,41.2273,41.3199,41.1096,41.2946,149700.0
2011-12-05 15:00:00,49.11,49.13,48.69,48.77,242800.0,41.303,41.3199,40.9498,41.0171,242800.0
2011-12-05 15:30:00,48.76,49.1,48.73,49.09,417400.0,41.0087,41.2946,40.9834,41.2862,417400.0
2011-12-06 09:30:00,49.23,49.23,48.56,48.73,125900.0,41.404,41.404,40.8405,40.9834,125900.0
2011-12-06 10:00:00,48.75,48.85,48.63,48.85,105800.0,41.0003,41.0844,40.8993,41.0844,105800.0
2011-12-06 10:30:00,48.85,48.91,48.68,48.68,103600.0,41.0844,41.1348,40.9414,40.9414,103600.0
2011-12-06 11:00:00,48.68,48.73,48.54,48.63,119800.0,40.9414,40.9834,40.8237,40.8993,119800.0
2011-12-06 11:30:00,48.63,48.64,48.41,48.44,100400.0,40.8993,40.9078,40.7143,40.7396,100400.0
2011-12-06 12:00:00,48.43,48.47,48.19,48.2,145700.0,40.7311,40.7648,40.5293,40.5377,145700.0
2011-12-06 12:30:00,48.2,48.22,48.1,48.17,89600.0,40.5377,40.5545,40.4536,40.5125,89600.0
2011-12-06 13:00:00,48.18,48.33,48.12,48.32,81100.0,40.5209,40.647,40.4704,40.6386,81100.0
2011-12-06 13:30:00,48.32,48.41,48.29,48.34,56100.0,40.6386,40.7143,40.6134,40.6554,56100.0
2011-12-06 14:00:00,48.34,48.5,48.3,48.5,72900.0,40.6554,40.79,40.6218,40.79,72900.0
2011-12-06 14:30:00,48.49,48.71,48.47,48.67,192800.0,40.7816,40.9666,40.7648,40.933,192800.0
2011-12-06 15:00:00,48.67,48.82,48.65,48.73,152100.0,40.933,41.0591,40.9162,40.9834,152100.0
2011-12-06 15:30:00,48.73,48.78,48.54,48.54,210300.0,40.9834,41.0255,40.8237,40.8237,210300.0
2011-12-07 09:30:00,48.24,48.3,47.73,47.8,130900.0,40.5713,40.6218,40.1424,40.2013,130900.0
2011-12-07 10:00:00,47.8,47.8,47.48,47.6,130400.0,40.2013,40.2013,39.9322,40.0331,130400.0
2011-12-07 10:30:00,47.58,47.7,47.5,47.68,132500.0,40.0163,40.1172,39.949,40.1004,132500.0
2011-12-07 11:00:00,47.68,47.78,47.65,47.75,134000.0,40.1004,40.1845,40.0751,40.1592,134000.0
2011-12-07 11:30:00,47.76,47.85,47.69,47.76,138800.0,40.1676,40.2433,40.1088,40.1676,138800.0
2011-12-07 12:00:00,47.77,47.83,47.7,47.83,65700.0,40.1761,40.2265,40.1172,40.2265,65700.0
2011-12-07 12:30:00,47.83,47.83,47.76,47.79,85700.0,40.2265,40.2265,40.1676,40.1929,85700.0
2011-12-07 13:00:00,47.79,48.2,47.76,48.01,524300.0,40.1929,40.5377,40.1676,40.3779,524300.0
2011-12-07 13:30:00,48.01,48.08,47.93,48.0,115500.0,40.3779,40.4368,40.3106,40.3695,115500.0
2011-12-07 14:00:00,48.0,48.03,47.9,48.0,137100.0,40.3695,40.3947,40.2854,40.3695,137100.0
2011-12-07 14:30:00,48.0,48.02,47.78,47.79,116700.0,40.3695,40.3863,40.1845,40.1929,116700.0
2011-12-07 15:00:00,47.79,48.11,47.75,48.09,183300.0,40.1929,40.462,40.1592,40.4452,183300.0
2011-12-07 15:30:00,48.09,48.44,48.05,48.26,300800.0,40.4452,40.7396,40.4115,40.5882,300800.0
2011-12-08 09:30:00,48.01,48.17,47.64,47.69,124800.0,40.3779,40.5125,40.0667,40.1088,124800.0
2011-12-08 10:00:00,47.68,47.7,47.5,47.56,121200.0,40.1004,40.1172,39.949,39.9994,121200.0
2011-12-08 10:30:00,47.56,47.72,47.54,47.56,160500.0,39.9994,40.134,39.9826,39.9994,160500.0
2011-12-08 11:00:00,47.56,47.56,47.22,47.22,193300.0,39.9994,39.9994,39.7135,39.7135,193300.0
2011-12-08 11:30:00,47.23,47.3,47.01,47.2,197500.0,39.7219,39.7808,39.5369,39.6967,197500.0
2011-12-08 12:00:00,47.19,47.41,47.19,47.29,111000.0,39.6883,39.8733,39.6883,39.7724,111000.0
2011-12-08 12:30:00,47.29,47.35,47.23,47.31,79400.0,39.7724,39.8228,39.7219,39.7892,79400.0
2011-12-08 13:00:00,47.3,47.38,47.14,47.33,103600.0,39.7808,39.8481,39.6462,39.806,103600.0
2011-12-08 13:30:00,47.33,47.37,47.27,47.33,215200.0,39.806,39.8396,39.7555,39.806,215200.0
2011-12-08 14:00:00,47.32,47.44,47.26,47.42,126200.0,39.7976,39.8985,39.7471,39.8817,126200.0
2011-12-08 14:30:00,47.42,47.45,47.27,47.29,168300.0,39.8817,39.9069,39.7555,39.7724,168300.0
2011-12-08 15:00:00,47.29,47.39,47.23,47.34,276500.0,39.7724,39.8565,39.7219,39.8144,276500.0
2011-12-08 15:30:00,47.33,47.49,47.06,47.15,589900.0,39.806,39.9406,39.5789,39.6546,589900.0
2011-12-09 09:30:00,47.28,47.85,47.27,47.77,113000.0,39.764,40.2433,39.7555,40.1761,113000.0
2011-12-09 10:00:00,47.78,47.82,47.55,47.63,99400.0,40.1845,40.2181,39.991,40.0583,99400.0
2011-12-09 10:30:00,47.61,47.77,47.51,47.75,95500.0,40.0415,40.1761,39.9574,40.1592,95500.0
2011-12-09 11:00:00,47.75,47.9,47.72,47.89,82600.0,40.1592,40.2854,40.134,40.277,82600.0
2011-12-09 11:30:00,47.89,47.99,47.84,47.84,74000.0,40.277,40.3611,40.2349,40.2349,74000.0
2011-12-09 12:00:00,47.84,47.91,47.76,47.86,58000.0,40.2349,40.2938,40.1676,40.2518,58000.0
2011-12-09 12:30:00,47.86,47.92,47.8,47.89,67300.0,40.2518,40.3022,40.2013,40.277,67300.0
2011-12-09 13:00:00,47.9,47.94,47.88,47.91,57800.0,40.2854,40.319,40.2686,40.2938,57800.0
2011-12-09 13:30:00,47.92,47.94,47.86,47.9,43200.0,40.3022,40.319,40.2518,40.2854,43200.0
2011-12-09 14:00:00,47.92,48.16,47.91,48.11,105600.0,40.3022,40.5041,40.2938,40.462,105600.0
2011-12-09 14:30:00,48.13,48.19,48.04,48.04,91900.0,40.4788,40.5293,40.4031,40.4031,91900.0
2011-12-09 15:00:00,48.04,48.06,47.83,47.94,118200.0,40.4031,40.42,40.2265,40.319,118200.0
2011-12-09 15:30:00,47.94,47.99,47.8,47.88,234500.0,40.319,40.3611,40.2013,40.2686,234500.0
2011-12-12 09:30:00,47.49,47.55,46.95,47.03,137900.0,39.9406,39.991,39.4864,39.5537,137900.0
2011-12-12 10:00:00,47.02,47.19,46.99,47.14,120000.0,39.5453,39.6883,39.5201,39.6462,120000.0
2011-12-12 10:30:00,47.14,47.24,47.08,47.22,116600.0,39.6462,39.7303,39.5957,39.7135,116600.0
2011-12-12 11:00:00,47.2,47.23,47.06,47.13,99600.0,39.6967,39.7219,39.5789,39.6378,99600.0
2011-12-12 11:30:00,47.11,47.16,46.84,46.96,108600.0,39.621,39.663,39.3939,39.4948,108600.0
2011-12-12 12:00:00,46.98,47.05,46.92,46.99,58100.0,39.5116,39.5705,39.4612,39.5201,58100.0
2011-12-12 12:30:00,47.0,47.03,46.93,46.96,64400.0,39.5285,39.5537,39.4696,39.4948,64400.0
2011-12-12 13:00:00,46.96,47.01,46.94,47.0,72700.0,39.4948,39.5369,39.478,39.5285,72700.0
2011-12-12 13:30:00,47.0,47.04,46.99,47.03,58800.0,39.5285,39.5621,39.5201,39.5537,58800.0
2011-12-12 14:00:00,47.03,47.14,46.97,47.01,93800.0,39.5537,39.6462,39.5032,39.5369,93800.0
2011-12-12 14:30:00,47.0,47.08,46.92,47.07,77100.0,39.5285,39.5957,39.4612,39.5873,77100.0
2011-12-12 15:00:00,47.07,47.11,46.97,47.09,129000.0,39.5873,39.621,39.5032,39.6042,129000.0
2011-12-12 15:30:00,47.08,47.12,46.99,47.08,377800.0,39.5957,39.6294,39.5201,39.5957,377800.0
2011-12-13 09:30:00,47.09,47.31,47.09,47.27,200100.0,39.6042,39.7892,39.6042,39.7555,200100.0
2011-12-13 10:00:00,47.27,47.37,47.23,47.3,273600.0,39.7555,39.8396,39.7219,39.7808,273600.0
2011-12-13 10:30:00,47.3,47.37,47.23,47.27,153700.0,39.7808,39.8396,39.7219,39.7555,153700.0
2011-12-13 11:00:00,47.27,47.28,47.08,47.14,58600.0,39.7555,39.764,39.5957,39.6462,58600.0
2011-12-13 11:30:00,47.14,47.19,47.1,47.16,33900.0,39.6462,39.6883,39.6126,39.663,33900.0
2011-12-13 12:00:00,47.17,47.17,47.05,47.06,77700.0,39.6714,39.6714,39.5705,39.5789,77700.0
2011-12-13 12:30:00,47.05,47.09,46.96,47.09,49000.0,39.5705,39.6042,39.4948,39.6042,49000.0
2011-12-13 13:00:00,47.09,47.1,46.99,47.09,48000.0,39.6042,39.6126,39.5201,39.6042,48000.0
2011-12-13 13:30:00,47.06,47.1,46.99,47.07,26400.0,39.5789,39.6126,39.5201,39.5873,26400.0
2011-12-13 14:00:00,47.07,47.12,46.95,47.0,169700.0,39.5873,39.6294,39.4864,39.5285,169700.0
2011-12-13 14:30:00,46.99,47.02,46.84,46.89,219800.0,39.5201,39.5453,39.3939,39.436,219800.0
2011-12-13 15:00:00,46.89,46.99,46.67,46.71,243400.0,39.436,39.5201,39.2509,39.2846,243400.0
2011-12-13 15:30:00,46.7,46.91,46.61,46.85,517200.0,39.2762,39.4528,39.2005,39.4023,517200.0
2011-12-14 09:30:00,46.9,47.06,46.51,46.65,92200.0,39.4444,39.5789,39.1164,39.2341,92200.0
2011-12-14 10:00:00,46.64,46.71,46.54,46.61,89000.0,39.2257,39.2846,39.1416,39.2005,89000.0
2011-12-14 10:30:00,46.61,46.65,46.35,46.35,85200.0,39.2005,39.2341,38.9818,38.9818,85200.0
2011-12-14 11:00:00,46.34,46.47,46.29,46.42,156000.0,38.9734,39.0827,38.9313,39.0407,156000.0
2011-12-14 11:30:00,46.42,46.56,46.4,46.52,94100.0,39.0407,39.1584,39.0238,39.1248,94100.0
2011-12-14 12:00:00,46.5,46.72,46.48,46.67,89600.0,39.1079,39.293,39.0911,39.2509,89600.0
2011-12-14 12:30:00,46.67,46.8,46.67,46.79,55700.0,39.2509,39.3603,39.2509,39.3518,55700.0
2011-12-14 13:00:00,46.8,47.0,46.72,46.95,78500.0,39.3603,39.5285,39.293,39.4864,78500.0
2011-12-14 13:30:00,46.94,46.95,46.75,46.81,65700.0,39.478,39.4864,39.3182,39.3687,65700.0
2011-12-14 14:00:00,46.81,46.94,46.66,46.9,148200.0,39.3687,39.478,39.2425,39.4444,148200.0
2011-12-14 14:30:00,46.9,46.9,46.71,46.87,160700.0,39.4444,39.4444,39.2846,39.4191,160700.0
2011-12-14 15:00:00,46.85,47.01,46.75,46.85,235000.0,39.4023,39.5369,39.3182,39.4023,235000.0
2011-12-14 15:30:00,46.85,46.93,46.75,46.79,335700.0,39.4023,39.4696,39.3182,39.3518,335700.0
2011-12-15 09:30:00,46.23,47.1,46.23,46.92,254700.0,38.8809,39.6126,38.8809,39.4612,254700.0
2011-12-15 10:00:00,46.96,47.06,46.86,46.91,144700.0,39.4948,39.5789,39.4107,39.4528,144700.0
2011-12-15 10:30:00,46.91,46.92,46.61,46.62,76000.0,39.4528,39.4612,39.2005,39.2089,76000.0
2011-12-15 11:00:00,46.62,46.73,46.48,46.66,146900.0,39.2089,39.3014,39.0911,39.2425,146900.0
2011-12-15 11:30:00,46.65,46.68,46.57,46.59,83600.0,39.2341,39.2593,39.1668,39.1836,83600.0
2011-12-15 12:00:00,46.61,46.72,46.57,46.7,43600.0,39.2005,39.293,39.1668,39.2762,43600.0
2011-12-15 12:30:00,46.7,46.79,46.65,46.65,49700.0,39.2762,39.3518,39.2341,39.2341,49700.0
2011-12-15 13:00:00,46.67,46.74,46.64,46.67,36900.0,39.2509,39.3098,39.2257,39.2509,36900.0
2011-12-15 13:30:00,46.67,46.75,46.59,46.68,28600.0,39.2509,39.3182,39.1836,39.2593,28600.0
2011-12-15 14:00:00,46.69,46.77,46.63,46.64,41900.0,39.2677,39.335,39.2173,39.2257,41900.0
2011-12-15 14:30:00,46.63,46.69,46.54,46.62,75600.0,39.2173,39.2677,39.1416,39.2089,75600.0
2011-12-15 15:00:00,46.62,46.82,46.61,46.78,130400.0,39.2089,39.3771,39.2005,39.3434,130400.0
2011-12-15 15:30:00,46.79,46.82,46.54,46.63,331600.0,39.3518,39.3771,39.1416,39.2173,331600.0
2011-12-16 09:30:00,47.0,47.0,46.55,46.62,444500.0,39.5285,39.5285,39.15,39.2089,444500.0
2011-12-16 10:00:00,46.62,46.71,46.33,46.36,270200.0,39.2089,39.2846,38.965,38.9902,270200.0
2011-12-16 10:30:00,46.38,46.45,46.25,46.41,206000.0,39.007,39.0659,38.8977,39.0323,206000.0
2011-12-16 11:00:00,46.41,46.52,46.34,46.41,172100.0,39.0323,39.1248,38.9734,39.0323,172100.0
2011-12-16 11:30:00,46.42,46.43,46.32,46.33,229200.0,39.0407,39.0491,38.9566,38.965,229200.0
2011-12-16 12:00:00,46.33,46.34,46.1,46.11,125300.0,38.965,38.9734,38.7715,38.7799,125300.0
2011-12-16 12:30:00,46.1,46.19,46.03,46.13,149900.0,38.7715,38.8472,38.7127,38.7968,149900.0
2011-12-16 13:00:00,46.13,46.18,46.02,46.03,105000.0,38.7968,38.8388,38.7043,38.7127,105000.0
2011-12-16 13:30:00,46.04,46.06,45.96,45.98,235000.0,38.7211,38.7379,38.6538,38.6706,235000.0
2011-12-16 14:00:00,45.98,46.09,45.96,46.02,179000.0,38.6706,38.7631,38.6538,38.7043,179000.0
2011-12-16 14:30:00,46.02,46.1,46.02,46.06,175900.0,38.7043,38.7715,38.7043,38.7379,175900.0
2011-12-16 15:00:00,46.06,46.13,46.01,46.02,254900.0,38.7379,38.7968,38.6958,38.7043,254900.0
2011-12-16 15:30:00,46.03,46.32,46.01,46.19,723500.0,38.7127,38.9566,38.6958,38.8472,723500.0
2011-12-19 09:30:00,46.39,46.9,46.35,46.54,169500.0,39.0154,39.4444,38.9818,39.1416,169500.0
2011-12-19 10:00:00,46.54,46.56,46.26,46.29,92400.0,39.1416,39.1584,38.9061,38.9313,92400.0
2011-12-19 10:30:00,46.3,46.41,46.0,46.01,140600.0,38.9397,39.0323,38.6874,38.6958,140600.0
2011-12-19 11:00:00,46.01,46.05,45.7,45.92,236200.0,38.6958,38.7295,38.4351,38.6202,236200.0
2011-12-19 11:30:00,45.92,45.96,45.7,45.7,102400.0,38.6202,38.6538,38.4351,38.4351,102400.0
2011-12-19 12:00:00,45.71,45.88,45.65,45.75,139200.0,38.4435,38.5865,38.3931,38.4772,139200.0
2011-12-19 12:30:00,45.76,45.86,45.72,45.83,66800.0,38.4856,38.5697,38.4519,38.5445,66800.0
2011-12-19 13:00:00,45.83,46.01,45.8,45.83,129200.0,38.5445,38.6958,38.5192,38.5445,129200.0
2011-12-19 13:30:00,45.84,46.0,45.75,45.99,53800.0,38.5529,38.6874,38.4772,38.679,53800.0
2011-12-19 14:00:00,46.0,46.09,46.0,46.02,102800.0,38.6874,38.7631,38.6874,38.7043,102800.0
2011-12-19 14:30:00,46.02,46.03,45.91,45.97,71900.0,38.7043,38.7127,38.6117,38.6622,71900.0
2011-12-19 15:00:00,45.98,45.98,45.62,45.64,200900.0,38.6706,38.6706,38.3678,38.3847,200900.0
2011-12-19 15:30:00,45.64,45.8,45.61,45.78,366700.0,38.3847,38.5192,38.3594,38.5024,366700.0
2011-12-20 09:30:00,46.7,48.09,46.7,47.46,444000.0,39.2762,40.4452,39.2762,39.9153,444000.0
2011-12-20 10:00:00,47.47,47.54,47.29,47.46,310800.0,39.9238,39.9826,39.7724,39.9153,310800.0
2011-12-20 10:30:00,47.46,47.7,47.45,47.69,188700.0,39.9153,40.1172,39.9069,40.1088,188700.0
2011-12-20 11:00:00,47.69,47.69,47.45,47.49,188200.0,40.1088,40.1088,39.9069,39.9406,188200.0
2011-12-20 11:30:00,47.5,47.51,47.27,47.33,211400.0,39.949,39.9574,39.7555,39.806,211400.0
2011-12-20 12:00:00,47.32,47.43,47.28,47.39,128000.0,39.7976,39.8901,39.764,39.8565,128000.0
2011-12-20 12:30:00,47.39,47.5,47.34,47.5,69600.0,39.8565,39.949,39.8144,39.949,69600.0
2011-12-20 13:00:00,47.5,47.62,47.48,47.5,73600.0,39.949,40.0499,39.9322,39.949,73600.0
2011-12-20 13:30:00,47.5,47.58,47.5,47.58,53000.0,39.949,40.0163,39.949,40.0163,53000.0
2011-12-20 14:00:00,47.58,47.6,47.5,47.54,73400.0,40.0163,40.0331,39.949,39.9826,73400.0
2011-12-20 14:30:00,47.54,47.67,47.53,47.58,68700.0,39.9826,40.092,39.9742,40.0163,68700.0
2011-12-20 15:00:00,47.58,47.72,47.57,47.72,232700.0,40.0163,40.134,40.0079,40.134,232700.0
2011-12-20 15:30:00,47.71,47.86,47.66,47.77,354100.0,40.1256,40.2518,40.0835,40.1761,354100.0
2011-12-21 09:30:00,47.57,47.88,47.47,47.66,222100.0,40.0079,40.2686,39.9238,40.0835,222100.0
2011-12-21 10:00:00,47.65,47.97,47.6,47.86,106900.0,40.0751,40.3443,40.0331,40.2518,106900.0
2011-12-21 10:30:00,47.86,48.4,47.86,48.34,197100.0,40.2518,40.7059,40.2518,40.6554,197100.0
2011-12-21 11:00:00,48.35,48.39,48.22,48.39,218500.0,40.6639,40.6975,40.5545,40.6975,218500.0
2011-12-21 11:30:00,48.39,48.58,48.35,48.54,209200.0,40.6975,40.8573,40.6639,40.8237,209200.0
2011-12-21 12:00:00,48.53,48.56,48.23,48.25,145100.0,40.8152,40.8405,40.5629,40.5798,145100.0
2011-12-21 12:30:00,48.25,48.38,48.2,48.38,138000.0,40.5798,40.6891,40.5377,40.6891,138000.0
2011-12-21 13:00:00,48.38,48.56,48.38,48.44,165100.0,40.6891,40.8405,40.6891,40.7396,165100.0
2011-12-21 13:30:00,48.44,48.52,48.26,48.49,119500.0,40.7396,40.8068,40.5882,40.7816,119500.0
2011-12-21 14:00:00,48.49,48.5,48.25,48.33,149600.0,40.7816,40.79,40.5798,40.647,149600.0
2011-12-21 14:30:00,48.32,48.4,48.29,48.35,143500.0,40.6386,40.7059,40.6134,40.6639,143500.0
2011-12-21 15:00:00,48.34,48.5,48.33,48.48,235600.0,40.6554,40.79,40.647,40.7732,235600.0
2011-12-21 15:30:00,48.49,48.67,48.45,48.6,365900.0,40.7816,40.933,40.748,40.8741,365900.0
2011-12-22 09:30:00,48.62,49.6,48.62,49.43,253900.0,40.8909,41.7151,40.8909,41.5722,253900.0
2011-12-22 10:00:00,49.46,49.58,49.4,49.46,158300.0,41.5974,41.6983,41.5469,41.5974,158300.0
2011-12-22 10:30:00,49.41,49.44,49.12,49.17,183100.0,41.5554,41.5806,41.3115,41.3535,183100.0
2011-12-22 11:00:00,49.17,49.27,49.03,49.15,106800.0,41.3535,41.4376,41.2358,41.3367,106800.0
2011-12-22 11:30:00,49.17,49.38,49.15,49.38,69300.0,41.3535,41.5301,41.3367,41.5301,69300.0
2011-12-22 12:00:00,49.37,49.41,49.26,49.41,45300.0,41.5217,41.5554,41.4292,41.5554,45300.0
2011-12-22 12:30:00,49.43,49.43,49.33,49.38,32500.0,41.5722,41.5722,41.4881,41.5301,32500.0
2011-12-22 13:00:00,49.38,49.42,49.31,49.4,87800.0,41.5301,41.5638,41.4712,41.5469,87800.0
2011-12-22 13:30:00,49.4,49.68,49.4,49.65,147100.0,41.5469,41.7824,41.5469,41.7572,147100.0
2011-12-22 14:00:00,49.65,49.65,49.5,49.53,131400.0,41.7572,41.7572,41.631,41.6563,131400.0
2011-12-22 14:30:00,49.52,49.55,49.43,49.44,60100.0,41.6479,41.6731,41.5722,41.5806,60100.0
2011-12-22 15:00:00,49.43,49.64,49.39,49.62,155600.0,41.5722,41.7488,41.5385,41.732,155600.0
2011-12-22 15:30:00,49.61,49.71,49.6,49.71,303000.0,41.7236,41.8077,41.7151,41.8077,303000.0
2011-12-23 09:30:00,49.71,49.9,49.5,49.76,113400.0,41.8077,41.9675,41.631,41.8497,113400.0
2011-12-23 10:00:00,49.76,49.85,49.68,49.71,114200.0,41.8497,41.9254,41.7824,41.8077,114200.0
2011-12-23 10:30:00,49.72,49.8,49.7,49.78,65000.0,41.8161,41.8834,41.7992,41.8665,65000.0
2011-12-23 11:00:00,49.78,49.92,49.73,49.82,84700.0,41.8665,41.9843,41.8245,41.9002,84700.0
2011-12-23 11:30:00,49.82,49.92,49.8,49.86,56000.0,41.9002,41.9843,41.8834,41.9338,56000.0
2011-12-23 12:00:00,49.86,49.98,49.85,49.97,46500.0,41.9338,42.0347,41.9254,42.0263,46500.0
2011-12-23 12:30:00,49.97,49.99,49.86,49.88,62800.0,42.0263,42.0431,41.9338,41.9506,62800.0
2011-12-23 13:00:00,49.89,49.92,49.86,49.91,39200.0,41.959,41.9843,41.9338,41.9759,39200.0
2011-12-23 13:30:00,49.9,49.96,49.86,49.95,38400.0,41.9675,42.0179,41.9338,42.0095,38400.0
2011-12-23 14:00:00,49.94,49.95,49.86,49.88,35800.0,42.0011,42.0095,41.9338,41.9506,35800.0
2011-12-23 14:30:00,49.87,49.88,49.86,49.87,43900.0,41.9422,41.9506,41.9338,41.9422,43900.0
2011-12-23 15:00:00,49.87,49.94,49.86,49.88,125500.0,41.9422,42.0011,41.9338,41.9506,125500.0
2011-12-23 15:30:00,49.88,50.06,49.88,50.01,280700.0,41.9506,42.102,41.9506,42.06,280700.0
2011-12-27 09:30:00,49.74,50.04,49.62,50.04,72000.0,42.0112,42.2646,41.9099,42.2646,72000.0
2011-12-27 10:00:00,50.04,50.09,49.98,50.09,126400.0,42.2646,42.3068,42.2139,42.3068,126400.0
2011-12-27 10:30:00,50.08,50.1,49.86,49.96,28400.0,42.2984,42.3153,42.1126,42.197,28400.0
2011-12-27 11:00:00,49.95,49.98,49.79,49.81,60700.0,42.1886,42.2139,42.0534,42.0703,60700.0
2011-12-27 11:30:00,49.82,49.93,49.77,49.93,46500.0,42.0788,42.1717,42.0366,42.1717,46500.0
2011-12-27 12:00:00,49.93,49.98,49.86,49.97,45400.0,42.1717,42.2139,42.1126,42.2055,45400.0
2011-12-27 12:30:00,49.96,49.98,49.86,49.88,39500.0,42.197,42.2139,42.1126,42.1295,39500.0
2011-12-27 13:00:00,49.88,49.93,49.78,49.78,100200.0,42.1295,42.1717,42.045,42.045,100200.0
2011-12-27 13:30:00,49.78,49.84,49.77,49.84,79800.0,42.045,42.0957,42.0366,42.0957,79800.0
2011-12-27 14:00:00,49.85,49.91,49.83,49.86,34800.0,42.1041,42.1548,42.0872,42.1126,34800.0
2011-12-27 14:30:00,49.85,49.86,49.78,49.83,47400.0,42.1041,42.1126,42.045,42.0872,47400.0
2011-12-27 15:00:00,49.82,49.99,49.81,49.96,48400.0,42.0788,42.2224,42.0703,42.197,48400.0
2011-12-27 15:30:00,49.97,49.98,49.82,49.85,148700.0,42.2055,42.2139,42.0788,42.1041,148700.0
2011-12-28 09:30:00,49.78,49.88,49.38,49.42,61400.0,42.045,42.1295,41.7072,41.7409,61400.0
2011-12-28 10:00:00,49.42,49.54,49.37,49.37,90800.0,41.7409,41.8423,41.6987,41.6987,90800.0
2011-12-28 10:30:00,49.39,49.52,49.31,49.44,42600.0,41.7156,41.8254,41.648,41.7578,42600.0
2011-12-28 11:00:00,49.42,49.49,49.26,49.26,73200.0,41.7409,41.8001,41.6058,41.6058,73200.0
2011-12-28 11:30:00,49.27,49.29,49.18,49.23,68500.0,41.6142,41.6311,41.5382,41.5805,68500.0
2011-12-28 12:00:00,49.22,49.23,49.12,49.17,42100.0,41.572,41.5805,41.4876,41.5298,42100.0
2011-12-28 12:30:00,49.15,49.16,49.11,49.13,36100.0,41.5129,41.5213,41.4791,41.496,36100.0
2011-12-28 13:00:00,49.13,49.32,49.12,49.32,30100.0,41.496,41.6565,41.4876,41.6565,30100.0
2011-12-28 13:30:00,49.31,49.36,49.19,49.25,87100.0,41.648,41.6903,41.5467,41.5974,87100.0
2011-12-28 14:00:00,49.25,49.33,49.21,49.32,67700.0,41.5974,41.6649,41.5636,41.6565,67700.0
2011-12-28 14:30:00,49.31,49.39,49.29,49.35,62900.0,41.648,41.7156,41.6311,41.6818,62900.0
2011-12-28 15:00:00,49.35,49.41,49.23,49.27,85400.0,41.6818,41.7325,41.5805,41.6142,85400.0
2011-12-28 15:30:00,49.26,49.41,49.2,49.32,355800.0,41.6058,41.7325,41.5551,41.6565,355800.0
2011-12-29 09:30:00,49.07,49.35,48.94,49.1,182200.0,41.4453,41.6818,41.3355,41.4707,182200.0
2011-12-29 10:00:00,49.1,49.43,49.08,49.35,96000.0,41.4707,41.7494,41.4538,41.6818,96000.0
2011-12-29 10:30:00,49.34,49.57,49.34,49.49,41200.0,41.6734,41.8676,41.6734,41.8001,41200.0
2011-12-29 11:00:00,49.48,49.56,49.41,49.45,51100.0,41.7916,41.8592,41.7325,41.7663,51100.0
2011-12-29 11:30:00,49.45,49.46,49.37,49.42,35900.0,41.7663,41.7747,41.6987,41.7409,35900.0
2011-12-29 12:00:00,49.41,49.42,49.36,49.38,35700.0,41.7325,41.7409,41.6903,41.7072,35700.0
2011-12-29 12:30:00,49.37,49.41,49.35,49.38,27900.0,41.6987,41.7325,41.6818,41.7072,27900.0
2011-12-29 13:00:00,49.39,49.41,49.34,49.36,43200.0,41.7156,41.7325,41.6734,41.6903,43200.0
2011-12-29 13:30:00,49.36,49.37,49.29,49.36,52300.0,41.6903,41.6987,41.6311,41.6903,52300.0
2011-12-29 14:00:00,49.35,49.42,49.35,49.4,33100.0,41.6818,41.7409,41.6818,41.724,33100.0
2011-12-29 14:30:00,49.41,49.48,49.4,49.45,42300.0,41.7325,41.7916,41.724,41.7663,42300.0
2011-12-29 15:00:00,49.46,49.57,49.45,49.52,68300.0,41.7747,41.8676,41.7663,41.8254,68300.0
2011-12-29 15:30:00,49.52,49.67,49.49,49.59,170900.0,41.8254,41.9521,41.8001,41.8845,170900.0
2011-12-30 09:30:00,49.67,49.99,49.58,49.97,76600.0,41.9521,42.2224,41.8761,42.2055,76600.0
2011-12-30 10:00:00,49.97,50.0,49.88,49.91,70600.0,42.2055,42.2308,42.1295,42.1548,70600.0
2011-12-30 10:30:00,49.9,49.97,49.86,49.95,46400.0,42.1464,42.2055,42.1126,42.1886,46400.0
2011-12-30 11:00:00,49.95,50.14,49.95,50.1,180900.0,42.1886,42.3491,42.1886,42.3153,180900.0
2011-12-30 11:30:00,50.12,50.24,50.09,50.19,85900.0,42.3322,42.4335,42.3068,42.3913,85900.0
2011-12-30 12:00:00,50.19,50.23,50.13,50.21,119500.0,42.3913,42.4251,42.3406,42.4082,119500.0
2011-12-30 12:30:00,50.22,50.25,50.2,50.22,81300.0,42.4166,42.442,42.3997,42.4166,81300.0
2011-12-30 13:00:00,50.22,50.22,50.0,50.0,65100.0,42.4166,42.4166,42.2308,42.2308,65100.0
2011-12-30 13:30:00,50.0,50.0,49.89,49.91,66500.0,42.2308,42.2308,42.1379,42.1548,66500.0
2011-12-30 14:00:00,49.9,50.04,49.86,50.01,157600.0,42.1464,42.2646,42.1126,42.2393,157600.0
2011-12-30 14:30:00,50.01,50.02,49.85,49.85,41700.0,42.2393,42.2477,42.1041,42.1041,41700.0
2011-12-30 15:00:00,49.86,49.97,49.86,49.91,63800.0,42.1126,42.2055,42.1126,42.1548,63800.0
2011-12-30 15:30:00,49.92,49.93,49.71,49.71,252500.0,42.1632,42.1717,41.9859,41.9859,252500.0
2012-01-03 09:30:00,50.65,50.92,50.38,50.86,369400.0,42.7798,43.0079,42.5518,42.9572,369400.0
2012-01-03 10:00:00,50.86,51.11,50.82,50.91,178100.0,42.9572,43.1683,42.9234,42.9994,178100.0
2012-01-03 10:30:00,50.92,50.96,50.85,50.95,171700.0,43.0079,43.0416,42.9487,43.0332,171700.0
2012-01-03 11:00:00,50.94,51.01,50.85,51.01,217800.0,43.0248,43.0839,42.9487,43.0839,217800.0
2012-01-03 11:30:00,51.0,51.17,50.98,51.12,166600.0,43.0754,43.219,43.0585,43.1768,166600.0
2012-01-03 12:00:00,51.11,51.15,51.07,51.15,157400.0,43.1683,43.2021,43.1346,43.2021,157400.0
2012-01-03 12:30:00,51.14,51.2,50.99,51.01,142200.0,43.1937,43.2444,43.067,43.0839,142200.0
2012-01-03 13:00:00,51.0,51.12,50.98,51.04,86600.0,43.0754,43.1768,43.0585,43.1092,86600.0
2012-01-03 13:30:00,51.04,51.2,51.0,51.16,157000.0,43.1092,43.2444,43.0754,43.2106,157000.0
2012-01-03 14:00:00,51.14,51.19,51.09,51.1,101600.0,43.1937,43.2359,43.1514,43.1599,101600.0
2012-01-03 14:30:00,51.11,51.19,51.09,51.19,120700.0,43.1683,43.2359,43.1514,43.2359,120700.0
2012-01-03 15:00:00,51.19,51.23,50.97,51.0,175800.0,43.2359,43.2697,43.0501,43.0754,175800.0
2012-01-03 15:30:00,51.0,51.2,50.99,51.08,437300.0,43.0754,43.2444,43.067,43.143,437300.0
2012-01-04 09:30:00,50.94,51.01,50.63,50.96,236500.0,43.0248,43.0839,42.7629,43.0416,236500.0
2012-01-04 10:00:00,50.95,50.95,50.43,50.72,184000.0,43.0332,43.0332,42.594,42.8389,184000.0
2012-01-04 10:30:00,50.71,50.77,50.58,50.69,185200.0,42.8305,42.8812,42.7207,42.8136,185200.0
2012-01-04 11:00:00,50.69,50.81,50.69,50.72,146900.0,42.8136,42.915,42.8136,42.8389,146900.0
2012-01-04 11:30:00,50.72,50.93,50.72,50.81,97700.0,42.8389,43.0163,42.8389,42.915,97700.0
2012-01-04 12:00:00,50.81,50.87,50.78,50.8,91200.0,42.915,42.9656,42.8896,42.9065,91200.0
2012-01-04 12:30:00,50.8,50.91,50.79,50.9,66900.0,42.9065,42.9994,42.8981,42.991,66900.0
2012-01-04 13:00:00,50.9,50.9,50.79,50.82,110300.0,42.991,42.991,42.8981,42.9234,110300.0
2012-01-04 13:30:00,50.82,50.86,50.79,50.82,101900.0,42.9234,42.9572,42.8981,42.9234,101900.0
2012-01-04 14:00:00,50.81,50.99,50.81,50.98,179300.0,42.915,43.067,42.915,43.0585,179300.0
2012-01-04 14:30:00,50.99,51.26,50.99,51.1,366500.0,43.067,43.295,43.067,43.1599,366500.0
2012-01-04 15:00:00,51.1,51.23,51.1,51.22,303100.0,43.1599,43.2697,43.1599,43.2612,303100.0
2012-01-04 15:30:00,51.22,51.28,51.2,51.26,428500.0,43.2612,43.3119,43.2444,43.295,428500.0
2012-01-05 09:30:00,51.09,51.32,50.86,51.2,315700.0,43.1514,43.3457,42.9572,43.2444,315700.0
2012-01-05 10:00:00,51.18,51.3,50.99,51.18,312800.0,43.2275,43.3288,43.067,43.2275,312800.0
2012-01-05 10:30:00,51.18,51.19,51.09,51.17,317000.0,43.2275,43.2359,43.1514,43.219,317000.0
2012-01-05 11:00:00,51.17,51.28,51.13,51.26,185100.0,43.219,43.3119,43.1852,43.295,185100.0
2012-01-05 11:30:00,51.25,51.26,51.12,51.15,120800.0,43.2866,43.295,43.1768,43.2021,120800.0
2012-01-05 12:00:00,51.15,51.25,51.12,51.19,192600.0,43.2021,43.2866,43.1768,43.2359,192600.0
2012-01-05 12:30:00,51.2,51.22,51.08,51.1,335300.0,43.2444,43.2612,43.143,43.1599,335300.0
2012-01-05 13:00:00,51.11,51.22,51.1,51.15,179700.0,43.1683,43.2612,43.1599,43.2021,179700.0
2012-01-05 13:30:00,51.15,51.15,51.08,51.11,150500.0,43.2021,43.2021,43.143,43.1683,150500.0
2012-01-05 14:00:00,51.11,51.21,51.09,51.1,189400.0,43.1683,43.2528,43.1514,43.1599,189400.0
2012-01-05 14:30:00,51.11,51.16,51.06,51.1,198900.0,43.1683,43.2106,43.1261,43.1599,198900.0
2012-01-05 15:00:00,51.09,51.32,51.06,51.26,211800.0,43.1514,43.3457,43.1261,43.295,211800.0
2012-01-05 15:30:00,51.27,51.28,51.13,51.2,430400.0,43.3035,43.3119,43.1852,43.2444,430400.0
2012-01-06 09:30:00,51.3,51.6,51.25,51.36,236400.0,43.3288,43.5822,43.2866,43.3795,236400.0
2012-01-06 10:00:00,51.35,51.86,51.31,51.75,171500.0,43.371,43.8018,43.3373,43.7089,171500.0
2012-01-06 10:30:00,51.75,51.77,51.59,51.69,160200.0,43.7089,43.7258,43.5738,43.6582,160200.0
2012-01-06 11:00:00,51.7,51.88,51.66,51.84,136500.0,43.6667,43.8187,43.6329,43.7849,136500.0
2012-01-06 11:30:00,51.83,52.0,51.75,52.0,121900.0,43.7765,43.92,43.7089,43.92,121900.0
2012-01-06 12:00:00,51.99,52.06,51.92,52.02,277200.0,43.9116,43.9707,43.8525,43.9369,277200.0
2012-01-06 12:30:00,52.01,52.06,51.86,51.98,98800.0,43.9285,43.9707,43.8018,43.9032,98800.0
2012-01-06 13:00:00,51.97,52.02,51.87,51.9,144900.0,43.8947,43.9369,43.8102,43.8356,144900.0
2012-01-06 13:30:00,51.91,51.92,51.75,51.8,89200.0,43.844,43.8525,43.7089,43.7511,89200.0
2012-01-06 14:00:00,51.82,51.89,51.74,51.79,73700.0,43.768,43.8271,43.7004,43.7427,73700.0
2012-01-06 14:30:00,51.79,51.8,51.65,51.67,62800.0,43.7427,43.7511,43.6244,43.6413,62800.0
2012-01-06 15:00:00,51.67,51.69,51.62,51.62,101100.0,43.6413,43.6582,43.5991,43.5991,101100.0
2012-01-06 15:30:00,51.63,51.74,51.49,51.49,399200.0,43.6075,43.7004,43.4893,43.4893,399200.0
2012-01-09 09:30:00,51.72,51.92,51.56,51.71,234900.0,43.6836,43.8525,43.5484,43.6751,234900.0
2012-01-09 10:00:00,51.72,51.72,51.53,51.67,81500.0,43.6836,43.6836,43.5231,43.6413,81500.0
2012-01-09 10:30:00,51.67,51.69,51.57,51.65,117000.0,43.6413,43.6582,43.5569,43.6244,117000.0
2012-01-09 11:00:00,51.64,51.65,51.49,51.62,126500.0,43.616,43.6244,43.4893,43.5991,126500.0
2012-01-09 11:30:00,51.6,51.65,51.58,51.65,70400.0,43.5822,43.6244,43.5653,43.6244,70400.0
2012-01-09 12:00:00,51.65,51.69,51.58,51.69,61300.0,43.6244,43.6582,43.5653,43.6582,61300.0
2012-01-09 12:30:00,51.73,51.77,51.62,51.64,67000.0,43.692,43.7258,43.5991,43.616,67000.0
2012-01-09 13:00:00,51.64,51.73,51.63,51.72,76600.0,43.616,43.692,43.6075,43.6836,76600.0
2012-01-09 13:30:00,51.71,51.76,51.65,51.65,55500.0,43.6751,43.7173,43.6244,43.6244,55500.0
2012-01-09 14:00:00,51.64,51.71,51.59,51.63,98900.0,43.616,43.6751,43.5738,43.6075,98900.0
2012-01-09 14:30:00,51.65,51.78,51.64,51.75,77500.0,43.6244,43.7342,43.616,43.7089,77500.0
2012-01-09 15:00:00,51.75,51.8,51.72,51.75,137900.0,43.7089,43.7511,43.6836,43.7089,137900.0
2012-01-09 15:30:00,51.75,51.83,51.73,51.78,297100.0,43.7089,43.7765,43.692,43.7342,297100.0
2012-01-10 09:30:00,52.16,52.5,52.03,52.32,228400.0,44.0552,44.3424,43.9454,44.1903,228400.0
2012-01-10 10:00:00,52.32,52.37,52.17,52.19,256900.0,44.1903,44.2326,44.0636,44.0805,256900.0
2012-01-10 10:30:00,52.2,52.23,51.99,52.01,177500.0,44.089,44.1143,43.9116,43.9285,177500.0
2012-01-10 11:00:00,52.0,52.04,51.9,51.91,161200.0,43.92,43.9538,43.8356,43.844,161200.0
2012-01-10 11:30:00,51.9,51.91,51.71,51.76,125000.0,43.8356,43.844,43.6751,43.7173,125000.0
2012-01-10 12:00:00,51.76,51.91,51.73,51.78,444400.0,43.7173,43.844,43.692,43.7342,444400.0
2012-01-10 12:30:00,51.77,52.01,51.76,51.99,156600.0,43.7258,43.9285,43.7173,43.9116,156600.0
2012-01-10 13:00:00,52.0,52.02,51.92,52.02,97000.0,43.92,43.9369,43.8525,43.9369,97000.0
2012-01-10 13:30:00,52.01,52.12,51.93,52.05,110600.0,43.9285,44.0214,43.8609,43.9623,110600.0
2012-01-10 14:00:00,52.05,52.06,51.95,52.01,99100.0,43.9623,43.9707,43.8778,43.9285,99100.0
2012-01-10 14:30:00,52.01,52.24,51.99,52.19,625000.0,43.9285,44.1228,43.9116,44.0805,625000.0
2012-01-10 15:00:00,52.2,52.37,52.16,52.31,240900.0,44.089,44.2326,44.0552,44.1819,240900.0
2012-01-10 15:30:00,52.31,52.32,52.22,52.25,335400.0,44.1819,44.1903,44.1059,44.1312,335400.0
2012-01-11 09:30:00,51.95,52.34,51.7,52.01,345000.0,43.8778,44.2072,43.6667,43.9285,345000.0
2012-01-11 10:00:00,52.02,52.11,51.64,52.09,311300.0,43.9369,44.013,43.616,43.9961,311300.0
2012-01-11 10:30:00,52.07,52.09,51.8,51.92,209600.0,43.9792,43.9961,43.7511,43.8525,209600.0
2012-01-11 11:00:00,51.93,52.22,51.92,52.19,73000.0,43.8609,44.1059,43.8525,44.0805,73000.0
2012-01-11 11:30:00,52.18,52.33,52.18,52.19,64300.0,44.0721,44.1988,44.0721,44.0805,64300.0
2012-01-11 12:00:00,52.19,52.3,52.09,52.19,59000.0,44.0805,44.1734,43.9961,44.0805,59000.0
2012-01-11 12:30:00,52.2,52.39,52.18,52.39,86100.0,44.089,44.2494,44.0721,44.2494,86100.0
2012-01-11 13:00:00,52.38,52.39,52.25,52.28,72400.0,44.241,44.2494,44.1312,44.1565,72400.0
2012-01-11 13:30:00,52.29,52.3,52.16,52.22,51800.0,44.165,44.1734,44.0552,44.1059,51800.0
2012-01-11 14:00:00,52.24,52.4,52.2,52.37,167400.0,44.1228,44.2579,44.089,44.2326,167400.0
2012-01-11 14:30:00,52.36,52.56,52.35,52.49,222300.0,44.2241,44.393,44.2157,44.3339,222300.0
2012-01-11 15:00:00,52.49,52.71,52.44,52.66,162900.0,44.3339,44.5197,44.2917,44.4775,162900.0
2012-01-11 15:30:00,52.67,53.1,52.66,52.99,1060700.0,44.4859,44.8491,44.4775,44.7562,1060700.0
2012-01-12 09:30:00,52.2,52.96,51.95,52.3,466200.0,44.089,44.7309,43.8778,44.1734,466200.0
2012-01-12 10:00:00,52.3,52.35,51.76,51.76,284100.0,44.1734,44.2157,43.7173,43.7173,284100.0
2012-01-12 10:30:00,51.76,51.81,51.67,51.73,279700.0,43.7173,43.7596,43.6413,43.692,279700.0
2012-01-12 11:00:00,51.74,51.92,51.73,51.9,199900.0,43.7004,43.8525,43.692,43.8356,199900.0
2012-01-12 11:30:00,51.89,52.15,51.85,52.04,182600.0,43.8271,44.0467,43.7934,43.9538,182600.0
2012-01-12 12:00:00,52.04,52.28,51.96,52.28,131400.0,43.9538,44.1565,43.8863,44.1565,131400.0
2012-01-12 12:30:00,52.27,52.4,52.21,52.26,118000.0,44.1481,44.2579,44.0974,44.1396,118000.0
2012-01-12 13:00:00,52.25,52.27,52.15,52.22,83900.0,44.1312,44.1481,44.0467,44.1059,83900.0
2012-01-12 13:30:00,52.22,52.47,52.21,52.46,148900.0,44.1059,44.317,44.0974,44.3086,148900.0
2012-01-12 14:00:00,52.46,52.48,52.35,52.4,127100.0,44.3086,44.3255,44.2157,44.2579,127100.0
2012-01-12 14:30:00,52.4,52.63,52.39,52.63,131500.0,44.2579,44.4522,44.2494,44.4522,131500.0
2012-01-12 15:00:00,52.61,52.62,52.54,52.58,173200.0,44.4353,44.4437,44.3761,44.4099,173200.0
2012-01-12 15:30:00,52.58,52.58,52.41,52.5,369500.0,44.4099,44.4099,44.2663,44.3424,369500.0
2012-01-13 09:30:00,52.15,52.33,51.9,52.0,125200.0,44.0467,44.1988,43.8356,43.92,125200.0
2012-01-13 10:00:00,51.99,52.12,51.49,51.87,226800.0,43.9116,44.0214,43.4893,43.8102,226800.0
2012-01-13 10:30:00,51.85,51.96,51.63,51.72,129800.0,43.7934,43.8863,43.6075,43.6836,129800.0
2012-01-13 11:00:00,51.71,51.83,51.62,51.79,139700.0,43.6751,43.7765,43.5991,43.7427,139700.0
2012-01-13 11:30:00,51.79,51.82,51.68,51.73,146400.0,43.7427,43.768,43.6498,43.692,146400.0
2012-01-13 12:00:00,51.74,51.8,51.63,51.7,79800.0,43.7004,43.7511,43.6075,43.6667,79800.0
2012-01-13 12:30:00,51.71,51.77,51.69,51.74,62700.0,43.6751,43.7258,43.6582,43.7004,62700.0
2012-01-13 13:00:00,51.74,51.74,51.6,51.67,50100.0,43.7004,43.7004,43.5822,43.6413,50100.0
2012-01-13 13:30:00,51.67,51.86,51.63,51.82,54200.0,43.6413,43.8018,43.6075,43.768,54200.0
2012-01-13 14:00:00,51.81,51.84,51.67,51.81,87000.0,43.7596,43.7849,43.6413,43.7596,87000.0
2012-01-13 14:30:00,51.81,51.82,51.74,51.82,135000.0,43.7596,43.768,43.7004,43.768,135000.0
2012-01-13 15:00:00,51.82,51.88,51.74,51.79,137800.0,43.768,43.8187,43.7004,43.7427,137800.0
2012-01-13 15:30:00,51.79,51.82,51.67,51.7,359000.0,43.7427,43.768,43.6413,43.6667,359000.0
2012-01-17 09:30:00,52.3,52.74,52.18,52.26,216800.0,44.1734,44.5451,44.0721,44.1396,216800.0
2012-01-17 10:00:00,52.27,52.33,52.16,52.2,243400.0,44.1481,44.1988,44.0552,44.089,243400.0
2012-01-17 10:30:00,52.19,52.25,51.93,52.1,173200.0,44.0805,44.1312,43.8609,44.0045,173200.0
2012-01-17 11:00:00,52.11,52.33,52.11,52.15,135100.0,44.013,44.1988,44.013,44.0467,135100.0
2012-01-17 11:30:00,52.15,52.28,52.14,52.22,103500.0,44.0467,44.1565,44.0383,44.1059,103500.0
2012-01-17 12:00:00,52.22,52.29,52.14,52.16,124300.0,44.1059,44.165,44.0383,44.0552,124300.0
2012-01-17 12:30:00,52.15,52.21,52.06,52.17,94100.0,44.0467,44.0974,43.9707,44.0636,94100.0
2012-01-17 13:00:00,52.17,52.21,52.11,52.13,76000.0,44.0636,44.0974,44.013,44.0298,76000.0
2012-01-17 13:30:00,52.14,52.25,52.13,52.25,55400.0,44.0383,44.1312,44.0298,44.1312,55400.0
2012-01-17 14:00:00,52.25,52.25,52.05,52.07,98800.0,44.1312,44.1312,43.9623,43.9792,98800.0
2012-01-17 14:30:00,52.07,52.13,51.9,51.92,110100.0,43.9792,44.0298,43.8356,43.8525,110100.0
2012-01-17 15:00:00,51.92,52.04,51.89,52.01,114600.0,43.8525,43.9538,43.8271,43.9285,114600.0
2012-01-17 15:30:00,52.01,52.05,51.94,52.0,240400.0,43.9285,43.9623,43.8694,43.92,240400.0
2012-01-18 09:30:00,51.99,52.4,51.76,52.38,165700.0,43.9116,44.2579,43.7173,44.241,165700.0
2012-01-18 10:00:00,52.39,52.5,52.14,52.14,181700.0,44.2494,44.3424,44.0383,44.0383,181700.0
2012-01-18 10:30:00,52.13,52.14,51.98,52.12,148400.0,44.0298,44.0383,43.9032,44.0214,148400.0
2012-01-18 11:00:00,52.12,52.25,52.05,52.06,146900.0,44.0214,44.1312,43.9623,43.9707,146900.0
2012-01-18 11:30:00,52.05,52.06,51.74,51.75,278300.0,43.9623,43.9707,43.7004,43.7089,278300.0
2012-01-18 12:00:00,51.75,51.92,51.72,51.8,297100.0,43.7089,43.8525,43.6836,43.7511,297100.0
2012-01-18 12:30:00,51.8,51.86,51.75,51.8,177700.0,43.7511,43.8018,43.7089,43.7511,177700.0
2012-01-18 13:00:00,51.8,51.82,51.72,51.78,61500.0,43.7511,43.768,43.6836,43.7342,61500.0
2012-01-18 13:30:00,51.79,51.84,51.72,51.76,89800.0,43.7427,43.7849,43.6836,43.7173,89800.0
2012-01-18 14:00:00,51.75,51.94,51.32,51.79,898700.0,43.7089,43.8694,43.3457,43.7427,898700.0
2012-01-18 14:30:00,51.78,52.0,51.65,51.95,169500.0,43.7342,43.92,43.6244,43.8778,169500.0
2012-01-18 15:00:00,51.96,52.03,51.87,51.95,219900.0,43.8863,43.9454,43.8102,43.8778,219900.0
2012-01-18 15:30:00,51.95,52.2,51.92,52.14,319300.0,43.8778,44.089,43.8525,44.0383,319300.0
2012-01-19 09:30:00,51.54,51.95,51.41,51.79,341100.0,43.5315,43.8778,43.4217,43.7427,341100.0
2012-01-19 10:00:00,51.79,51.91,51.74,51.79,185900.0,43.7427,43.844,43.7004,43.7427,185900.0
2012-01-19 10:30:00,51.8,51.9,51.74,51.78,248600.0,43.7511,43.8356,43.7004,43.7342,248600.0
2012-01-19 11:00:00,51.78,52.48,51.78,52.48,240000.0,43.7342,44.3255,43.7342,44.3255,240000.0
2012-01-19 11:30:00,52.47,52.82,52.46,52.8,156400.0,44.317,44.6126,44.3086,44.5957,156400.0
2012-01-19 12:00:00,52.8,52.93,52.66,52.92,147000.0,44.5957,44.7055,44.4775,44.6971,147000.0
2012-01-19 12:30:00,52.92,52.99,52.89,52.99,71800.0,44.6971,44.7562,44.6718,44.7562,71800.0
2012-01-19 13:00:00,52.99,53.15,52.94,53.12,179900.0,44.7562,44.8914,44.714,44.866,179900.0
2012-01-19 13:30:00,53.13,53.18,53.02,53.04,133800.0,44.8745,44.9167,44.7816,44.7984,133800.0
2012-01-19 14:00:00,53.03,53.06,52.87,52.87,89000.0,44.79,44.8153,44.6549,44.6549,89000.0
2012-01-19 14:30:00,52.85,52.88,52.71,52.77,79600.0,44.638,44.6633,44.5197,44.5704,79600.0
2012-01-19 15:00:00,52.77,52.87,52.74,52.74,95400.0,44.5704,44.6549,44.5451,44.5451,95400.0
2012-01-19 15:30:00,52.75,52.85,52.73,52.81,170100.0,44.5535,44.638,44.5366,44.6042,170100.0
2012-01-20 09:30:00,52.87,53.37,52.76,52.79,336900.0,44.6549,45.0772,44.562,44.5873,336900.0
2012-01-20 10:00:00,52.79,52.92,52.68,52.88,74800.0,44.5873,44.6971,44.4944,44.6633,74800.0
2012-01-20 10:30:00,52.89,52.9,52.74,52.77,108600.0,44.6718,44.6802,44.5451,44.5704,108600.0
2012-01-20 11:00:00,52.77,52.79,52.39,52.56,187900.0,44.5704,44.5873,44.2494,44.393,187900.0
2012-01-20 11:30:00,52.58,52.84,52.53,52.79,136300.0,44.4099,44.6295,44.3677,44.5873,136300.0
2012-01-20 12:00:00,52.79,52.82,52.71,52.73,58500.0,44.5873,44.6126,44.5197,44.5366,58500.0
2012-01-20 12:30:00,52.73,52.83,52.73,52.83,71000.0,44.5366,44.6211,44.5366,44.6211,71000.0
2012-01-20 13:00:00,52.83,52.9,52.77,52.86,42100.0,44.6211,44.6802,44.5704,44.6464,42100.0
2012-01-20 13:30:00,52.85,52.9,52.78,52.84,36600.0,44.638,44.6802,44.5788,44.6295,36600.0
2012-01-20 14:00:00,52.84,52.94,52.79,52.83,61800.0,44.6295,44.714,44.5873,44.6211,61800.0
2012-01-20 14:30:00,52.83,52.86,52.81,52.85,35900.0,44.6211,44.6464,44.6042,44.638,35900.0
2012-01-20 15:00:00,52.85,53.04,52.8,53.03,110900.0,44.638,44.7984,44.5957,44.79,110900.0
2012-01-20 15:30:00,53.03,53.15,53.01,53.12,200200.0,44.79,44.8914,44.7731,44.866,200200.0
2012-01-23 09:30:00,53.08,53.12,52.74,52.94,141100.0,44.8322,44.866,44.5451,44.714,141100.0
2012-01-23 10:00:00,52.94,53.05,52.88,53.02,127000.0,44.714,44.8069,44.6633,44.7816,127000.0
2012-01-23 10:30:00,53.02,53.02,52.64,52.74,121300.0,44.7816,44.7816,44.4606,44.5451,121300.0
2012-01-23 11:00:00,52.74,52.77,52.48,52.51,81200.0,44.5451,44.5704,44.3255,44.3508,81200.0
2012-01-23 11:30:00,52.52,52.55,52.33,52.38,80800.0,44.3592,44.3846,44.1988,44.241,80800.0
2012-01-23 12:00:00,52.39,52.4,52.23,52.34,109100.0,44.2494,44.2579,44.1143,44.2072,109100.0
2012-01-23 12:30:00,52.35,52.36,52.23,52.24,78100.0,44.2157,44.2241,44.1143,44.1228,78100.0
2012-01-23 13:00:00,52.25,52.49,52.24,52.45,55900.0,44.1312,44.3339,44.1228,44.3001,55900.0
2012-01-23 13:30:00,52.45,52.63,52.45,52.61,75500.0,44.3001,44.4522,44.3001,44.4353,75500.0
2012-01-23 14:00:00,52.59,52.59,52.5,52.52,52600.0,44.4184,44.4184,44.3424,44.3592,52600.0
2012-01-23 14:30:00,52.53,52.76,52.48,52.71,103200.0,44.3677,44.562,44.3255,44.5197,103200.0
2012-01-23 15:00:00,52.71,52.91,52.7,52.91,102300.0,44.5197,44.6886,44.5113,44.6886,102300.0
2012-01-23 15:30:00,52.91,52.97,52.77,52.77,208900.0,44.6886,44.7393,44.5704,44.5704,208900.0
2012-01-24 09:30:00,52.65,52.73,52.15,52.65,113500.0,44.469,44.5366,44.0467,44.469,113500.0
2012-01-24 10:00:00,52.64,53.11,52.62,53.1,110800.0,44.4606,44.8576,44.4437,44.8491,110800.0
2012-01-24 10:30:00,53.1,53.42,53.1,53.35,135700.0,44.8491,45.1194,44.8491,45.0603,135700.0
2012-01-24 11:00:00,53.34,53.42,53.13,53.4,158400.0,45.0518,45.1194,44.8745,45.1025,158400.0
2012-01-24 11:30:00,53.39,53.5,53.35,53.35,82200.0,45.0941,45.187,45.0603,45.0603,82200.0
2012-01-24 12:00:00,53.35,53.4,53.21,53.22,86800.0,45.0603,45.1025,44.942,44.9505,86800.0
2012-01-24 12:30:00,53.22,53.34,53.21,53.3,97800.0,44.9505,45.0518,44.942,45.018,97800.0
2012-01-24 13:00:00,53.3,53.31,53.0,53.06,73700.0,45.018,45.0265,44.7647,44.8153,73700.0
2012-01-24 13:30:00,53.08,53.21,53.04,53.16,37600.0,44.8322,44.942,44.7984,44.8998,37600.0
2012-01-24 14:00:00,53.14,53.25,53.11,53.14,103600.0,44.8829,44.9758,44.8576,44.8829,103600.0
2012-01-24 14:30:00,53.15,53.22,53.0,53.08,165900.0,44.8914,44.9505,44.7647,44.8322,165900.0
2012-01-24 15:00:00,53.08,53.17,53.03,53.06,90900.0,44.8322,44.9082,44.79,44.8153,90900.0
2012-01-24 15:30:00,53.06,53.07,52.82,52.96,426700.0,44.8153,44.8238,44.6126,44.7309,426700.0
2012-01-25 09:30:00,52.83,55.07,52.83,54.1,772500.0,44.6211,46.513,44.6211,45.6937,772500.0
2012-01-25 10:00:00,54.1,54.25,53.91,54.13,596800.0,45.6937,45.8204,45.5333,45.7191,596800.0
2012-01-25 10:30:00,54.12,54.39,54.0,54.3,295300.0,45.7106,45.9387,45.6093,45.8627,295300.0
2012-01-25 11:00:00,54.29,54.9,54.29,54.9,420400.0,45.8542,46.3694,45.8542,46.3694,420400.0
2012-01-25 11:30:00,54.89,54.9,54.67,54.79,193700.0,46.361,46.3694,46.1752,46.2765,193700.0
2012-01-25 12:00:00,54.8,54.88,54.44,54.67,184700.0,46.285,46.3525,45.9809,46.1752,184700.0
2012-01-25 12:30:00,54.7,55.01,54.65,54.71,160700.0,46.2005,46.4623,46.1583,46.209,160700.0
2012-01-25 13:00:00,54.7,55.18,54.69,55.0,198100.0,46.2005,46.6059,46.1921,46.4539,198100.0
2012-01-25 13:30:00,54.98,55.06,54.82,54.83,176200.0,46.437,46.5046,46.3019,46.3103,176200.0
2012-01-25 14:00:00,54.82,54.84,54.46,54.53,280700.0,46.3019,46.3188,45.9978,46.0569,280700.0
2012-01-25 14:30:00,54.54,54.63,54.39,54.55,177400.0,46.0654,46.1414,45.9387,46.0738,177400.0
2012-01-25 15:00:00,54.55,55.0,54.39,54.94,463700.0,46.0738,46.4539,45.9387,46.4032,463700.0
2012-01-25 15:30:00,54.93,55.27,54.93,55.07,528200.0,46.3948,46.6819,46.3948,46.513,528200.0
2012-01-26 09:30:00,55.38,55.87,55.34,55.58,607200.0,46.7749,47.1887,46.7411,46.9438,607200.0
2012-01-26 10:00:00,55.57,55.79,55.4,55.41,402700.0,46.9353,47.1211,46.7917,46.8002,402700.0
2012-01-26 10:30:00,55.41,55.46,54.91,55.02,183700.0,46.8002,46.8424,46.3779,46.4708,183700.0
2012-01-26 11:00:00,55.03,55.08,54.56,54.77,193200.0,46.4792,46.5215,46.0823,46.2596,193200.0
2012-01-26 11:30:00,54.77,54.82,54.6,54.6,72000.0,46.2596,46.3019,46.1161,46.1161,72000.0
2012-01-26 12:00:00,54.62,54.76,54.56,54.75,134500.0,46.1329,46.2512,46.0823,46.2427,134500.0
2012-01-26 12:30:00,54.76,54.94,54.67,54.92,89800.0,46.2512,46.4032,46.1752,46.3863,89800.0
2012-01-26 13:00:00,54.91,55.02,54.88,54.93,51700.0,46.3779,46.4708,46.3525,46.3948,51700.0
2012-01-26 13:30:00,54.93,54.98,54.79,54.96,68900.0,46.3948,46.437,46.2765,46.4201,68900.0
2012-01-26 14:00:00,54.95,54.97,54.62,54.84,149900.0,46.4117,46.4286,46.1329,46.3188,149900.0
2012-01-26 14:30:00,54.84,54.93,54.77,54.89,177100.0,46.3188,46.3948,46.2596,46.361,177100.0
2012-01-26 15:00:00,54.89,54.9,54.64,54.64,142500.0,46.361,46.3694,46.1498,46.1498,142500.0
2012-01-26 15:30:00,54.65,54.91,54.65,54.9,249000.0,46.1583,46.3779,46.1583,46.3694,249000.0
2012-01-27 09:30:00,54.7,54.91,54.65,54.8,153400.0,46.2005,46.3779,46.1583,46.285,153400.0
2012-01-27 10:00:00,54.79,54.89,54.52,54.8,117300.0,46.2765,46.361,46.0485,46.285,117300.0
2012-01-27 10:30:00,54.81,54.87,54.6,54.73,69400.0,46.2934,46.3441,46.1161,46.2259,69400.0
2012-01-27 11:00:00,54.74,54.88,54.72,54.76,101300.0,46.2343,46.3525,46.2174,46.2512,101300.0
2012-01-27 11:30:00,54.75,54.78,54.62,54.73,98200.0,46.2427,46.2681,46.1329,46.2259,98200.0
2012-01-27 12:00:00,54.73,54.79,54.66,54.71,60100.0,46.2259,46.2765,46.1667,46.209,60100.0
2012-01-27 12:30:00,54.7,54.85,54.66,54.8,99400.0,46.2005,46.3272,46.1667,46.285,99400.0
2012-01-27 13:00:00,54.78,54.9,54.75,54.83,99300.0,46.2681,46.3694,46.2427,46.3103,99300.0
2012-01-27 13:30:00,54.83,54.94,54.8,54.9,119200.0,46.3103,46.4032,46.285,46.3694,119200.0
2012-01-27 14:00:00,54.92,54.97,54.8,54.81,89900.0,46.3863,46.4286,46.285,46.2934,89900.0
2012-01-27 14:30:00,54.8,54.88,54.8,54.84,111000.0,46.285,46.3525,46.285,46.3188,111000.0
2012-01-27 15:00:00,54.84,54.97,54.82,54.89,107600.0,46.3188,46.4286,46.3019,46.361,107600.0
2012-01-27 15:30:00,54.9,55.04,54.88,54.91,271500.0,46.3694,46.4877,46.3525,46.3779,271500.0
2012-01-30 09:30:00,54.4,54.6,54.07,54.6,129100.0,45.9471,46.1161,45.6684,46.1161,129100.0
2012-01-30 10:00:00,54.59,54.72,54.5,54.59,257100.0,46.1076,46.2174,46.0316,46.1076,257100.0
2012-01-30 10:30:00,54.58,54.74,54.53,54.57,177000.0,46.0992,46.2343,46.0569,46.0907,177000.0
2012-01-30 11:00:00,54.58,54.84,54.55,54.78,146000.0,46.0992,46.3188,46.0738,46.2681,146000.0
2012-01-30 11:30:00,54.77,54.84,54.61,54.77,214200.0,46.2596,46.3188,46.1245,46.2596,214200.0
2012-01-30 12:00:00,54.76,54.94,54.76,54.81,94000.0,46.2512,46.4032,46.2512,46.2934,94000.0
2012-01-30 12:30:00,54.81,54.86,54.76,54.83,87200.0,46.2934,46.3357,46.2512,46.3103,87200.0
2012-01-30 13:00:00,54.85,54.85,54.7,54.79,180600.0,46.3272,46.3272,46.2005,46.2765,180600.0
2012-01-30 13:30:00,54.79,54.86,54.78,54.85,174500.0,46.2765,46.3357,46.2681,46.3272,174500.0
2012-01-30 14:00:00,54.84,54.95,54.77,54.77,163000.0,46.3188,46.4117,46.2596,46.2596,163000.0
2012-01-30 14:30:00,54.78,54.86,54.73,54.78,96500.0,46.2681,46.3357,46.2259,46.2681,96500.0
2012-01-30 15:00:00,54.78,55.01,54.76,55.01,171700.0,46.2681,46.4623,46.2512,46.4623,171700.0
2012-01-30 15:30:00,55.01,55.07,54.77,55.03,464600.0,46.4623,46.513,46.2596,46.4792,464600.0
2012-01-31 09:30:00,55.47,55.81,55.32,55.57,214800.0,46.8509,47.138,46.7242,46.9353,214800.0
2012-01-31 10:00:00,55.63,55.63,55.0,55.41,115700.0,46.986,46.986,46.4539,46.8002,115700.0
2012-01-31 10:30:00,55.41,55.48,55.21,55.25,213900.0,46.8002,46.8593,46.6313,46.6651,213900.0
2012-01-31 11:00:00,55.24,55.31,55.19,55.3,149700.0,46.6566,46.7157,46.6144,46.7073,149700.0
2012-01-31 11:30:00,55.31,55.4,55.22,55.4,140300.0,46.7157,46.7917,46.6397,46.7917,140300.0
2012-01-31 12:00:00,55.4,55.46,55.32,55.4,192700.0,46.7917,46.8424,46.7242,46.7917,192700.0
2012-01-31 12:30:00,55.41,55.51,55.22,55.34,124500.0,46.8002,46.8847,46.6397,46.7411,124500.0
2012-01-31 13:00:00,55.34,55.48,55.27,55.29,112400.0,46.7411,46.8593,46.6819,46.6988,112400.0
2012-01-31 13:30:00,55.29,55.36,55.26,55.32,71400.0,46.6988,46.758,46.6735,46.7242,71400.0
2012-01-31 14:00:00,55.34,55.5,55.31,55.44,153700.0,46.7411,46.8762,46.7157,46.8255,153700.0
2012-01-31 14:30:00,55.43,55.5,55.32,55.46,78000.0,46.8171,46.8762,46.7242,46.8424,78000.0
2012-01-31 15:00:00,55.47,55.55,55.42,55.46,151200.0,46.8509,46.9184,46.8086,46.8424,151200.0
2012-01-31 15:30:00,55.45,55.5,55.38,55.45,339200.0,46.834,46.8762,46.7749,46.834,339200.0
2012-02-01 09:30:00,54.94,55.58,54.82,54.97,248300.0,46.4032,46.9438,46.3019,46.4286,248300.0
2012-02-01 10:00:00,54.98,55.74,54.96,55.65,220500.0,46.437,47.0789,46.4201,47.0029,220500.0
2012-02-01 10:30:00,55.66,55.69,55.35,55.45,149400.0,47.0113,47.0367,46.7495,46.834,149400.0
2012-02-01 11:00:00,55.45,55.49,55.3,55.45,172600.0,46.834,46.8678,46.7073,46.834,172600.0
2012-02-01 11:30:00,55.45,55.49,55.36,55.44,151500.0,46.834,46.8678,46.758,46.8255,151500.0
2012-02-01 12:00:00,55.43,55.45,55.3,55.42,131800.0,46.8171,46.834,46.7073,46.8086,131800.0
2012-02-01 12:30:00,55.42,55.46,55.34,55.44,79800.0,46.8086,46.8424,46.7411,46.8255,79800.0
2012-02-01 13:00:00,55.44,55.57,55.42,55.54,139300.0,46.8255,46.9353,46.8086,46.91,139300.0
2012-02-01 13:30:00,55.53,55.57,55.38,55.44,123200.0,46.9015,46.9353,46.7749,46.8255,123200.0
2012-02-01 14:00:00,55.44,55.48,55.33,55.46,111700.0,46.8255,46.8593,46.7326,46.8424,111700.0
2012-02-01 14:30:00,55.46,55.48,55.32,55.39,131000.0,46.8424,46.8593,46.7242,46.7833,131000.0
2012-02-01 15:00:00,55.39,55.42,55.28,55.3,178600.0,46.7833,46.8086,46.6904,46.7073,178600.0
2012-02-01 15:30:00,55.29,55.3,55.13,55.2,304200.0,46.6988,46.7073,46.5637,46.6228,304200.0
2012-02-02 09:30:00,55.4,55.4,54.93,55.25,105500.0,46.7917,46.7917,46.3948,46.6651,105500.0
2012-02-02 10:00:00,55.25,55.27,55.06,55.1,108700.0,46.6651,46.6819,46.5046,46.5384,108700.0
2012-02-02 10:30:00,55.11,55.27,55.11,55.19,146900.0,46.5468,46.6819,46.5468,46.6144,146900.0
2012-02-02 11:00:00,55.2,55.23,55.04,55.05,181600.0,46.6228,46.6482,46.4877,46.4961,181600.0
2012-02-02 11:30:00,55.06,55.13,54.86,54.86,130300.0,46.5046,46.5637,46.3357,46.3357,130300.0
2012-02-02 12:00:00,54.84,54.99,54.77,54.95,104800.0,46.3188,46.4455,46.2596,46.4117,104800.0
2012-02-02 12:30:00,54.96,54.98,54.87,54.91,215800.0,46.4201,46.437,46.3441,46.3779,215800.0
2012-02-02 13:00:00,54.91,55.02,54.91,54.94,84100.0,46.3779,46.4708,46.3779,46.4032,84100.0
2012-02-02 13:30:00,54.95,55.02,54.92,55.0,133000.0,46.4117,46.4708,46.3863,46.4539,133000.0
2012-02-02 14:00:00,55.0,55.08,54.96,55.06,153100.0,46.4539,46.5215,46.4201,46.5046,153100.0
2012-02-02 14:30:00,55.07,55.16,55.04,55.1,160100.0,46.513,46.589,46.4877,46.5384,160100.0
2012-02-02 15:00:00,55.11,55.14,55.07,55.07,171700.0,46.5468,46.5721,46.513,46.513,171700.0
2012-02-02 15:30:00,55.07,55.13,55.0,55.01,398700.0,46.513,46.5637,46.4539,46.4623,398700.0
2012-02-03 09:30:00,55.45,55.51,55.08,55.38,188000.0,46.834,46.8847,46.5215,46.7749,188000.0
2012-02-03 10:00:00,55.38,55.52,55.31,55.34,177500.0,46.7749,46.8931,46.7157,46.7411,177500.0
2012-02-03 10:30:00,55.35,55.42,55.08,55.08,174900.0,46.7495,46.8086,46.5215,46.5215,174900.0
2012-02-03 11:00:00,55.09,55.31,55.09,55.26,126300.0,46.5299,46.7157,46.5299,46.6735,126300.0
2012-02-03 11:30:00,55.26,55.39,55.24,55.38,424400.0,46.6735,46.7833,46.6566,46.7749,424400.0
2012-02-03 12:00:00,55.38,55.52,55.35,55.48,101900.0,46.7749,46.8931,46.7495,46.8593,101900.0
2012-02-03 12:30:00,55.47,55.55,55.4,55.46,144900.0,46.8509,46.9184,46.7917,46.8424,144900.0
2012-02-03 13:00:00,55.48,55.52,55.38,55.45,137200.0,46.8593,46.8931,46.7749,46.834,137200.0
2012-02-03 13:30:00,55.44,55.47,55.38,55.4,105800.0,46.8255,46.8509,46.7749,46.7917,105800.0
2012-02-03 14:00:00,55.4,55.47,55.32,55.41,140400.0,46.7917,46.8509,46.7242,46.8002,140400.0
2012-02-03 14:30:00,55.41,55.47,55.29,55.36,107800.0,46.8002,46.8509,46.6988,46.758,107800.0
2012-02-03 15:00:00,55.35,55.48,55.3,55.46,195900.0,46.7495,46.8593,46.7073,46.8424,195900.0
2012-02-03 15:30:00,55.47,55.66,55.45,55.61,537100.0,46.8509,47.0113,46.834,46.9691,537100.0
2012-02-06 09:30:00,55.48,55.73,55.45,55.58,118900.0,46.8593,47.0705,46.834,46.9438,118900.0
2012-02-06 10:00:00,55.58,55.74,55.58,55.7,102300.0,46.9438,47.0789,46.9438,47.0451,102300.0
2012-02-06 10:30:00,55.69,55.75,55.64,55.73,62300.0,47.0367,47.0874,46.9945,47.0705,62300.0
2012-02-06 11:00:00,55.73,55.76,55.67,55.75,82100.0,47.0705,47.0958,47.0198,47.0874,82100.0
2012-02-06 11:30:00,55.74,55.82,55.71,55.81,127100.0,47.0789,47.1465,47.0536,47.138,127100.0
2012-02-06 12:00:00,55.82,55.82,55.7,55.73,63100.0,47.1465,47.1465,47.0451,47.0705,63100.0
2012-02-06 12:30:00,55.73,55.79,55.72,55.76,59900.0,47.0705,47.1211,47.062,47.0958,59900.0
2012-02-06 13:00:00,55.75,55.83,55.74,55.8,132000.0,47.0874,47.1549,47.0789,47.1296,132000.0
2012-02-06 13:30:00,55.8,55.9,55.73,55.74,140300.0,47.1296,47.2141,47.0705,47.0789,140300.0
2012-02-06 14:00:00,55.74,55.8,55.64,55.65,68800.0,47.0789,47.1296,46.9945,47.0029,68800.0
2012-02-06 14:30:00,55.64,55.72,55.64,55.69,109100.0,46.9945,47.062,46.9945,47.0367,109100.0
2012-02-06 15:00:00,55.69,55.73,55.6,55.6,151200.0,47.0367,47.0705,46.9607,46.9607,151200.0
2012-02-06 15:30:00,55.6,55.79,55.6,55.68,650300.0,46.9607,47.1211,46.9607,47.0282,650300.0
2012-02-07 09:30:00,55.39,55.57,55.07,55.15,88900.0,46.7833,46.9353,46.513,46.5806,88900.0
2012-02-07 10:00:00,55.15,55.33,55.06,55.08,89300.0,46.5806,46.7326,46.5046,46.5215,89300.0
2012-02-07 10:30:00,55.08,55.1,54.93,55.03,162200.0,46.5215,46.5384,46.3948,46.4792,162200.0
2012-02-07 11:00:00,55.02,55.13,54.99,55.05,181600.0,46.4708,46.5637,46.4455,46.4961,181600.0
2012-02-07 11:30:00,55.05,55.27,55.01,55.18,133100.0,46.4961,46.6819,46.4623,46.6059,133100.0
2012-02-07 12:00:00,55.18,55.35,55.17,55.27,79700.0,46.6059,46.7495,46.5975,46.6819,79700.0
2012-02-07 12:30:00,55.26,55.32,55.24,55.31,31300.0,46.6735,46.7242,46.6566,46.7157,31300.0
2012-02-07 13:00:00,55.32,55.32,55.2,55.25,55400.0,46.7242,46.7242,46.6228,46.6651,55400.0
2012-02-07 13:30:00,55.25,55.3,55.19,55.29,57900.0,46.6651,46.7073,46.6144,46.6988,57900.0
2012-02-07 14:00:00,55.29,55.31,55.18,55.21,54700.0,46.6988,46.7157,46.6059,46.6313,54700.0
2012-02-07 14:30:00,55.2,55.22,55.13,55.16,65300.0,46.6228,46.6397,46.5637,46.589,65300.0
2012-02-07 15:00:00,55.16,55.29,55.16,55.28,156200.0,46.589,46.6988,46.589,46.6904,156200.0
2012-02-07 15:30:00,55.28,55.33,55.18,55.19,223300.0,46.6904,46.7326,46.6059,46.6144,223300.0
2012-02-08 09:30:00,55.24,55.38,55.15,55.16,80800.0,46.6566,46.7749,46.5806,46.589,80800.0
2012-02-08 10:00:00,55.17,55.53,55.16,55.38,93200.0,46.5975,46.9015,46.589,46.7749,93200.0
2012-02-08 10:30:00,55.39,55.42,55.02,55.04,71400.0,46.7833,46.8086,46.4708,46.4877,71400.0
2012-02-08 11:00:00,55.05,55.12,54.65,54.69,179900.0,46.4961,46.5553,46.1583,46.1921,179900.0
2012-02-08 11:30:00,54.7,54.73,54.64,54.66,173300.0,46.2005,46.2259,46.1498,46.1667,173300.0
2012-02-08 12:00:00,54.68,54.7,54.62,54.68,63100.0,46.1836,46.2005,46.1329,46.1836,63100.0
2012-02-08 12:30:00,54.69,54.69,54.58,54.65,78800.0,46.1921,46.1921,46.0992,46.1583,78800.0
2012-02-08 13:00:00,54.65,54.7,54.6,54.64,120500.0,46.1583,46.2005,46.1161,46.1498,120500.0
2012-02-08 13:30:00,54.65,54.65,54.57,54.58,90300.0,46.1583,46.1583,46.0907,46.0992,90300.0
2012-02-08 14:00:00,54.57,54.67,54.56,54.65,98200.0,46.0907,46.1752,46.0823,46.1583,98200.0
2012-02-08 14:30:00,54.66,54.74,54.62,54.7,166600.0,46.1667,46.2343,46.1329,46.2005,166600.0
2012-02-08 15:00:00,54.7,54.7,54.64,54.7,139400.0,46.2005,46.2005,46.1498,46.2005,139400.0
2012-02-08 15:30:00,54.7,54.77,54.64,54.74,306600.0,46.2005,46.2596,46.1498,46.2343,306600.0
2012-02-09 09:30:00,53.95,54.3,53.75,54.03,850100.0,45.5671,45.8627,45.3981,45.6346,850100.0
2012-02-09 10:00:00,54.03,54.03,53.75,53.79,270600.0,45.6346,45.6346,45.3981,45.4319,270600.0
2012-02-09 10:30:00,53.79,53.95,53.75,53.84,277700.0,45.4319,45.5671,45.3981,45.4741,277700.0
2012-02-09 11:00:00,53.85,54.03,53.83,53.89,154600.0,45.4826,45.6346,45.4657,45.5164,154600.0
2012-02-09 11:30:00,53.89,53.97,53.85,53.96,201900.0,45.5164,45.5839,45.4826,45.5755,201900.0
2012-02-09 12:00:00,53.96,54.09,53.95,54.08,108600.0,45.5755,45.6853,45.5671,45.6769,108600.0
2012-02-09 12:30:00,54.07,54.19,54.03,54.18,138600.0,45.6684,45.7698,45.6346,45.7613,138600.0
2012-02-09 13:00:00,54.18,54.19,54.08,54.19,135300.0,45.7613,45.7698,45.6769,45.7698,135300.0
2012-02-09 13:30:00,54.19,54.26,54.07,54.08,173200.0,45.7698,45.8289,45.6684,45.6769,173200.0
2012-02-09 14:00:00,54.09,54.12,54.04,54.1,141100.0,45.6853,45.7106,45.6431,45.6937,141100.0
2012-02-09 14:30:00,54.09,54.14,54.07,54.14,84200.0,45.6853,45.7275,45.6684,45.7275,84200.0
2012-02-09 15:00:00,54.13,54.14,54.02,54.05,185600.0,45.7191,45.7275,45.6262,45.6515,185600.0
2012-02-09 15:30:00,54.05,54.11,53.93,53.97,427200.0,45.6515,45.7022,45.5502,45.5839,427200.0
2012-02-10 09:30:00,53.66,53.76,52.97,52.98,274300.0,45.3221,45.4066,44.7393,44.7478,274300.0
2012-02-10 10:00:00,53.0,53.18,52.91,53.07,336200.0,44.7647,44.9167,44.6886,44.8238,336200.0
2012-02-10 10:30:00,53.08,53.12,53.04,53.05,166900.0,44.8322,44.866,44.7984,44.8069,166900.0
2012-02-10 11:00:00,53.05,53.13,53.01,53.06,144800.0,44.8069,44.8745,44.7731,44.8153,144800.0
2012-02-10 11:30:00,53.06,53.14,52.98,53.0,261300.0,44.8153,44.8829,44.7478,44.7647,261300.0
2012-02-10 12:00:00,53.0,53.12,52.99,53.12,184700.0,44.7647,44.866,44.7562,44.866,184700.0
2012-02-10 12:30:00,53.12,53.2,53.1,53.12,99600.0,44.866,44.9336,44.8491,44.866,99600.0
2012-02-10 13:00:00,53.14,53.2,53.11,53.12,122300.0,44.8829,44.9336,44.8576,44.866,122300.0
2012-02-10 13:30:00,53.12,53.14,53.05,53.07,103500.0,44.866,44.8829,44.8069,44.8238,103500.0
2012-02-10 14:00:00,53.07,53.24,53.07,53.24,104500.0,44.8238,44.9674,44.8238,44.9674,104500.0
2012-02-10 14:30:00,53.24,53.43,53.23,53.43,91100.0,44.9674,45.1278,44.9589,45.1278,91100.0
2012-02-10 15:00:00,53.43,53.44,53.29,53.4,99900.0,45.1278,45.1363,45.0096,45.1025,99900.0
2012-02-10 15:30:00,53.39,53.53,53.37,53.53,215500.0,45.0941,45.2123,45.0772,45.2123,215500.0
2012-02-13 09:30:00,53.79,53.94,53.69,53.83,196500.0,45.4319,45.5586,45.3475,45.4657,196500.0
2012-02-13 10:00:00,53.83,54.09,53.83,54.06,181800.0,45.4657,45.6853,45.4657,45.66,181800.0
2012-02-13 10:30:00,54.06,54.07,53.81,53.96,86200.0,45.66,45.6684,45.4488,45.5755,86200.0
2012-02-13 11:00:00,53.97,54.05,53.95,54.0,113300.0,45.5839,45.6515,45.5671,45.6093,113300.0
2012-02-13 11:30:00,54.0,54.02,53.86,53.99,65400.0,45.6093,45.6262,45.491,45.6008,65400.0
2012-02-13 12:00:00,54.0,54.09,54.0,54.03,64700.0,45.6093,45.6853,45.6093,45.6346,64700.0
2012-02-13 12:30:00,54.04,54.06,54.01,54.01,50600.0,45.6431,45.66,45.6177,45.6177,50600.0
2012-02-13 13:00:00,54.02,54.17,53.74,53.78,314200.0,45.6262,45.7529,45.3897,45.4235,314200.0
2012-02-13 13:30:00,53.79,54.0,53.79,53.89,110900.0,45.4319,45.6093,45.4319,45.5164,110900.0
2012-02-13 14:00:00,53.89,53.91,53.82,53.82,95000.0,45.5164,45.5333,45.4573,45.4573,95000.0
2012-02-13 14:30:00,53.82,53.92,53.81,53.91,79800.0,45.4573,45.5417,45.4488,45.5333,79800.0
2012-02-13 15:00:00,53.9,53.91,53.79,53.82,110200.0,45.5248,45.5333,45.4319,45.4573,110200.0
2012-02-13 15:30:00,53.82,53.89,53.78,53.86,207000.0,45.4573,45.5164,45.4235,45.491,207000.0
2012-02-14 09:30:00,53.25,53.77,53.25,53.56,156000.0,44.9758,45.415,44.9758,45.2377,156000.0
2012-02-14 10:00:00,53.57,53.69,53.47,53.66,47900.0,45.2461,45.3475,45.1616,45.3221,47900.0
2012-02-14 10:30:00,53.68,53.72,53.47,53.47,59900.0,45.339,45.3728,45.1616,45.1616,59900.0
2012-02-14 11:00:00,53.48,53.5,53.34,53.38,68600.0,45.1701,45.187,45.0518,45.0856,68600.0
2012-02-14 11:30:00,53.38,53.57,53.38,53.51,66500.0,45.0856,45.2461,45.0856,45.1954,66500.0
2012-02-14 12:00:00,53.51,53.56,53.47,53.5,60500.0,45.1954,45.2377,45.1616,45.187,60500.0
2012-02-14 12:30:00,53.5,53.54,53.45,53.47,37600.0,45.187,45.2208,45.1447,45.1616,37600.0
2012-02-14 13:00:00,53.47,53.48,53.41,53.43,26300.0,45.1616,45.1701,45.111,45.1278,26300.0
2012-02-14 13:30:00,53.43,53.52,53.43,53.51,35600.0,45.1278,45.2039,45.1278,45.1954,35600.0
2012-02-14 14:00:00,53.52,53.54,53.31,53.32,52900.0,45.2039,45.2208,45.0265,45.0349,52900.0
2012-02-14 14:30:00,53.32,53.36,53.25,53.33,63600.0,45.0349,45.0687,44.9758,45.0434,63600.0
2012-02-14 15:00:00,53.32,53.41,53.23,53.25,160000.0,45.0349,45.111,44.9589,44.9758,160000.0
2012-02-14 15:30:00,53.25,53.55,53.25,53.53,204800.0,44.9758,45.2292,44.9758,45.2123,204800.0
2012-02-15 09:30:00,53.84,54.0,53.69,54.0,77100.0,45.4741,45.6093,45.3475,45.6093,77100.0
2012-02-15 10:00:00,54.0,54.0,53.59,53.61,138000.0,45.6093,45.6093,45.263,45.2799,138000.0
2012-02-15 10:30:00,53.63,53.82,53.51,53.8,82100.0,45.2968,45.4573,45.1954,45.4404,82100.0
2012-02-15 11:00:00,53.81,53.85,53.74,53.81,69500.0,45.4488,45.4826,45.3897,45.4488,69500.0
2012-02-15 11:30:00,53.81,54.08,53.77,54.02,95900.0,45.4488,45.6769,45.415,45.6262,95900.0
2012-02-15 12:00:00,54.03,54.05,53.95,53.96,43900.0,45.6346,45.6515,45.5671,45.5755,43900.0
2012-02-15 12:30:00,53.97,53.98,53.76,53.78,46600.0,45.5839,45.5924,45.4066,45.4235,46600.0
2012-02-15 13:00:00,53.76,53.77,53.66,53.68,57400.0,45.4066,45.415,45.3221,45.339,57400.0
2012-02-15 13:30:00,53.69,53.73,53.63,53.71,55000.0,45.3475,45.3812,45.2968,45.3643,55000.0
2012-02-15 14:00:00,53.72,53.75,53.52,53.71,62500.0,45.3728,45.3981,45.2039,45.3643,62500.0
2012-02-15 14:30:00,53.71,53.72,53.47,53.47,102400.0,45.3643,45.3728,45.1616,45.1616,102400.0
2012-02-15 15:00:00,53.46,53.54,53.36,53.46,113000.0,45.1532,45.2208,45.0687,45.1532,113000.0
2012-02-15 15:30:00,53.46,53.73,53.46,53.62,162000.0,45.1532,45.3812,45.1532,45.2883,162000.0
2012-02-16 09:30:00,53.71,53.73,53.27,53.43,92600.0,45.3643,45.3812,44.9927,45.1278,92600.0
2012-02-16 10:00:00,53.43,53.55,53.33,53.39,134800.0,45.1278,45.2292,45.0434,45.0941,134800.0
2012-02-16 10:30:00,53.39,53.41,53.25,53.27,98300.0,45.0941,45.111,44.9758,44.9927,98300.0
2012-02-16 11:00:00,53.28,53.31,53.26,53.29,95300.0,45.0012,45.0265,44.9843,45.0096,95300.0
2012-02-16 11:30:00,53.3,53.57,53.28,53.54,65000.0,45.018,45.2461,45.0012,45.2208,65000.0
2012-02-16 12:00:00,53.55,53.61,53.5,53.55,58800.0,45.2292,45.2799,45.187,45.2292,58800.0
2012-02-16 12:30:00,53.55,53.61,53.48,53.61,53000.0,45.2292,45.2799,45.1701,45.2799,53000.0
2012-02-16 13:00:00,53.61,53.71,53.61,53.64,104400.0,45.2799,45.3643,45.2799,45.3052,104400.0
2012-02-16 13:30:00,53.66,53.73,53.6,53.61,60600.0,45.3221,45.3812,45.2714,45.2799,60600.0
2012-02-16 14:00:00,53.61,53.68,53.59,53.67,48100.0,45.2799,45.339,45.263,45.3306,48100.0
2012-02-16 14:30:00,53.67,53.72,53.63,53.69,46300.0,45.3306,45.3728,45.2968,45.3475,46300.0
2012-02-16 15:00:00,53.69,53.71,53.57,53.59,112500.0,45.3475,45.3643,45.2461,45.263,112500.0
2012-02-16 15:30:00,53.59,53.71,53.59,53.68,185400.0,45.263,45.3643,45.263,45.339,185400.0
2012-02-17 09:30:00,53.9,54.25,53.86,54.02,469300.0,45.5248,45.8204,45.491,45.6262,469300.0
2012-02-17 10:00:00,54.03,54.15,53.74,53.75,87300.0,45.6346,45.736,45.3897,45.3981,87300.0
2012-02-17 10:30:00,53.75,53.8,53.62,53.62,40300.0,45.3981,45.4404,45.2883,45.2883,40300.0
2012-02-17 11:00:00,53.62,53.73,53.59,53.71,47500.0,45.2883,45.3812,45.263,45.3643,47500.0
2012-02-17 11:30:00,53.72,53.76,53.57,53.64,47500.0,45.3728,45.4066,45.2461,45.3052,47500.0
2012-02-17 12:00:00,53.64,53.66,53.61,53.61,27200.0,45.3052,45.3221,45.2799,45.2799,27200.0
2012-02-17 12:30:00,53.61,53.63,53.55,53.59,37600.0,45.2799,45.2968,45.2292,45.263,37600.0
2012-02-17 13:00:00,53.59,53.68,53.59,53.66,56400.0,45.263,45.339,45.263,45.3221,56400.0
2012-02-17 13:30:00,53.66,53.79,53.65,53.78,47500.0,45.3221,45.4319,45.3137,45.4235,47500.0
2012-02-17 14:00:00,53.79,53.8,53.73,53.74,33500.0,45.4319,45.4404,45.3812,45.3897,33500.0
2012-02-17 14:30:00,53.75,53.76,53.63,53.66,56400.0,45.3981,45.4066,45.2968,45.3221,56400.0
2012-02-17 15:00:00,53.67,53.74,53.63,53.72,75200.0,45.3306,45.3897,45.2968,45.3728,75200.0
2012-02-17 15:30:00,53.72,53.72,53.6,53.61,260700.0,45.3728,45.3728,45.2714,45.2799,260700.0
2012-02-21 09:30:00,53.77,53.85,53.41,53.52,109300.0,45.415,45.4826,45.111,45.2039,109300.0
2012-02-21 10:00:00,53.5,53.64,53.46,53.58,62200.0,45.187,45.3052,45.1532,45.2545,62200.0
2012-02-21 10:30:00,53.59,53.79,53.59,53.79,110700.0,45.263,45.4319,45.263,45.4319,110700.0
2012-02-21 11:00:00,53.79,53.89,53.74,53.77,53200.0,45.4319,45.5164,45.3897,45.415,53200.0
2012-02-21 11:30:00,53.76,53.79,53.59,53.61,37800.0,45.4066,45.4319,45.263,45.2799,37800.0
2012-02-21 12:00:00,53.61,53.72,53.58,53.6,37100.0,45.2799,45.3728,45.2545,45.2714,37100.0
2012-02-21 12:30:00,53.59,53.63,53.58,53.63,22400.0,45.263,45.2968,45.2545,45.2968,22400.0
2012-02-21 13:00:00,53.61,53.69,53.6,53.66,45600.0,45.2799,45.3475,45.2714,45.3221,45600.0
2012-02-21 13:30:00,53.65,53.7,53.57,53.57,35300.0,45.3137,45.3559,45.2461,45.2461,35300.0
2012-02-21 14:00:00,53.57,53.57,53.42,53.42,98800.0,45.2461,45.2461,45.1194,45.1194,98800.0
2012-02-21 14:30:00,53.42,53.43,53.23,53.26,119900.0,45.1194,45.1278,44.9589,44.9843,119900.0
2012-02-21 15:00:00,53.25,53.36,53.23,53.35,220900.0,44.9758,45.0687,44.9589,45.0603,220900.0
2012-02-21 15:30:00,53.34,53.36,53.25,53.34,124800.0,45.0518,45.0687,44.9758,45.0518,124800.0
2012-02-22 09:30:00,53.42,53.56,53.32,53.52,121400.0,45.1194,45.2377,45.0349,45.2039,121400.0
2012-02-22 10:00:00,53.52,53.66,53.48,53.57,96500.0,45.2039,45.3221,45.1701,45.2461,96500.0
2012-02-22 10:30:00,53.55,53.63,53.44,53.46,77800.0,45.2292,45.2968,45.1363,45.1532,77800.0
2012-02-22 11:00:00,53.46,53.52,53.45,53.5,68600.0,45.1532,45.2039,45.1447,45.187,68600.0
2012-02-22 11:30:00,53.51,53.52,53.34,53.4,73900.0,45.1954,45.2039,45.0518,45.1025,73900.0
2012-02-22 12:00:00,53.39,53.48,53.35,53.47,59400.0,45.0941,45.1701,45.0603,45.1616,59400.0
2012-02-22 12:30:00,53.48,53.54,53.47,53.5,95200.0,45.1701,45.2208,45.1616,45.187,95200.0
2012-02-22 13:00:00,53.52,53.65,53.49,53.59,29300.0,45.2039,45.3137,45.1785,45.263,29300.0
2012-02-22 13:30:00,53.6,53.63,53.54,53.61,44800.0,45.2714,45.2968,45.2208,45.2799,44800.0
2012-02-22 14:00:00,53.61,53.64,53.5,53.5,71300.0,45.2799,45.3052,45.187,45.187,71300.0
2012-02-22 14:30:00,53.5,53.53,53.5,53.5,48900.0,45.187,45.2123,45.187,45.187,48900.0
2012-02-22 15:00:00,53.5,53.53,53.43,53.51,92600.0,45.187,45.2123,45.1278,45.1954,92600.0
2012-02-22 15:30:00,53.5,53.57,53.34,53.44,134400.0,45.187,45.2461,45.0518,45.1363,134400.0
2012-02-23 09:30:00,53.43,53.5,53.25,53.5,93500.0,45.1278,45.187,44.9758,45.187,93500.0
2012-02-23 10:00:00,53.47,53.6,53.45,53.54,116900.0,45.1616,45.2714,45.1447,45.2208,116900.0
2012-02-23 10:30:00,53.54,53.66,53.42,53.63,124600.0,45.2208,45.3221,45.1194,45.2968,124600.0
2012-02-23 11:00:00,53.66,54.0,53.63,53.99,106400.0,45.3221,45.6093,45.2968,45.6008,106400.0
2012-02-23 11:30:00,53.98,54.14,53.96,54.1,168600.0,45.5924,45.7275,45.5755,45.6937,168600.0
2012-02-23 12:00:00,54.1,54.16,54.05,54.15,93900.0,45.6937,45.7444,45.6515,45.736,93900.0
2012-02-23 12:30:00,54.16,54.28,54.13,54.25,98300.0,45.7444,45.8458,45.7191,45.8204,98300.0
2012-02-23 13:00:00,54.26,54.26,53.98,54.0,81700.0,45.8289,45.8289,45.5924,45.6093,81700.0
2012-02-23 13:30:00,53.98,54.03,53.98,54.02,66500.0,45.5924,45.6346,45.5924,45.6262,66500.0
2012-02-23 14:00:00,54.01,54.04,53.97,53.98,73700.0,45.6177,45.6431,45.5839,45.5924,73700.0
2012-02-23 14:30:00,53.98,53.98,53.85,53.86,75700.0,45.5924,45.5924,45.4826,45.491,75700.0
2012-02-23 15:00:00,53.86,53.87,53.83,53.86,83900.0,45.491,45.4995,45.4657,45.491,83900.0
2012-02-23 15:30:00,53.86,53.97,53.84,53.94,259400.0,45.491,45.5839,45.4741,45.5586,259400.0
2012-02-24 09:30:00,54.04,54.47,53.94,54.44,93000.0,45.6431,46.0063,45.5586,45.9809,93000.0
2012-02-24 10:00:00,54.44,54.52,54.39,54.51,114200.0,45.9809,46.0485,45.9387,46.04,114200.0
2012-02-24 10:30:00,54.51,54.53,54.45,54.53,101000.0,46.04,46.0569,45.9894,46.0569,101000.0
2012-02-24 11:00:00,54.53,54.59,54.5,54.56,107900.0,46.0569,46.1076,46.0316,46.0823,107900.0
2012-02-24 11:30:00,54.57,54.74,54.56,54.74,82500.0,46.0907,46.2343,46.0823,46.2343,82500.0
2012-02-24 12:00:00,54.74,54.76,54.69,54.76,91500.0,46.2343,46.2512,46.1921,46.2512,91500.0
2012-02-24 12:30:00,54.76,54.81,54.68,54.75,115000.0,46.2512,46.2934,46.1836,46.2427,115000.0
2012-02-24 13:00:00,54.75,54.79,54.72,54.75,78200.0,46.2427,46.2765,46.2174,46.2427,78200.0
2012-02-24 13:30:00,54.74,54.79,54.74,54.79,71400.0,46.2343,46.2765,46.2343,46.2765,71400.0
2012-02-24 14:00:00,54.79,54.8,54.73,54.75,75700.0,46.2765,46.285,46.2259,46.2427,75700.0
2012-02-24 14:30:00,54.76,54.79,54.73,54.79,94200.0,46.2512,46.2765,46.2259,46.2765,94200.0
2012-02-24 15:00:00,54.79,54.79,54.74,54.75,105100.0,46.2765,46.2765,46.2343,46.2427,105100.0
2012-02-24 15:30:00,54.75,54.81,54.74,54.8,247800.0,46.2427,46.2934,46.2343,46.285,247800.0
2012-02-27 09:30:00,54.25,54.7,54.09,54.68,145900.0,45.8204,46.2005,45.6853,46.1836,145900.0
2012-02-27 10:00:00,54.68,54.72,54.52,54.64,122500.0,46.1836,46.2174,46.0485,46.1498,122500.0
2012-02-27 10:30:00,54.65,54.92,54.64,54.86,157000.0,46.1583,46.3863,46.1498,46.3357,157000.0
2012-02-27 11:00:00,54.86,54.98,54.71,54.94,93700.0,46.3357,46.437,46.209,46.4032,93700.0
2012-02-27 11:30:00,54.94,54.99,54.88,54.92,84800.0,46.4032,46.4455,46.3525,46.3863,84800.0
2012-02-27 12:00:00,54.92,54.98,54.86,54.97,153500.0,46.3863,46.437,46.3357,46.4286,153500.0
2012-02-27 12:30:00,54.97,55.07,54.95,54.97,72300.0,46.4286,46.513,46.4117,46.4286,72300.0
2012-02-27 13:00:00,54.98,55.01,54.96,54.99,77500.0,46.437,46.4623,46.4201,46.4455,77500.0
2012-02-27 13:30:00,54.99,55.01,54.94,54.96,51100.0,46.4455,46.4623,46.4032,46.4201,51100.0
2012-02-27 14:00:00,54.97,54.99,54.96,54.97,63300.0,46.4286,46.4455,46.4201,46.4286,63300.0
2012-02-27 14:30:00,54.97,54.98,54.91,54.91,69500.0,46.4286,46.437,46.3779,46.3779,69500.0
2012-02-27 15:00:00,54.91,55.06,54.83,54.85,100900.0,46.3779,46.5046,46.3103,46.3272,100900.0
2012-02-27 15:30:00,54.86,55.0,54.85,54.97,268700.0,46.3357,46.4539,46.3272,46.4286,268700.0
2012-02-28 09:30:00,54.75,54.98,54.68,54.75,200700.0,46.2427,46.437,46.1836,46.2427,200700.0
2012-02-28 10:00:00,54.76,55.01,54.74,54.98,175300.0,46.2512,46.4623,46.2343,46.437,175300.0
2012-02-28 10:30:00,54.97,55.04,54.96,54.98,108000.0,46.4286,46.4877,46.4201,46.437,108000.0
2012-02-28 11:00:00,54.97,55.01,54.83,54.85,144400.0,46.4286,46.4623,46.3103,46.3272,144400.0
2012-02-28 11:30:00,54.86,54.86,54.69,54.7,88300.0,46.3357,46.3357,46.1921,46.2005,88300.0
2012-02-28 12:00:00,54.7,54.71,54.5,54.53,147800.0,46.2005,46.209,46.0316,46.0569,147800.0
2012-02-28 12:30:00,54.54,54.7,54.54,54.7,83700.0,46.0654,46.2005,46.0654,46.2005,83700.0
2012-02-28 13:00:00,54.71,54.73,54.63,54.64,60700.0,46.209,46.2259,46.1414,46.1498,60700.0
2012-02-28 13:30:00,54.63,54.64,54.52,54.56,54600.0,46.1414,46.1498,46.0485,46.0823,54600.0
2012-02-28 14:00:00,54.57,54.64,54.39,54.4,89200.0,46.0907,46.1498,45.9387,45.9471,89200.0
2012-02-28 14:30:00,54.4,54.51,54.4,54.44,64200.0,45.9471,46.04,45.9471,45.9809,64200.0
2012-02-28 15:00:00,54.44,54.52,54.42,54.47,109500.0,45.9809,46.0485,45.964,46.0063,109500.0
2012-02-28 15:30:00,54.48,54.62,54.44,54.57,267100.0,46.0147,46.1329,45.9809,46.0907,267100.0
2012-02-29 09:30:00,54.69,54.69,54.2,54.46,86400.0,46.1921,46.1921,45.7782,45.9978,86400.0
2012-02-29 10:00:00,54.46,54.56,54.28,54.36,149600.0,45.9978,46.0823,45.8458,45.9133,149600.0
2012-02-29 10:30:00,54.36,54.39,54.11,54.17,97800.0,45.9133,45.9387,45.7022,45.7529,97800.0
2012-02-29 11:00:00,54.18,54.21,53.96,53.99,128300.0,45.7613,45.7867,45.5755,45.6008,128300.0
2012-02-29 11:30:00,53.97,54.1,53.93,54.0,94600.0,45.5839,45.6937,45.5502,45.6093,94600.0
2012-02-29 12:00:00,54.01,54.09,53.94,54.08,47700.0,45.6177,45.6853,45.5586,45.6769,47700.0
2012-02-29 12:30:00,54.07,54.08,54.0,54.02,83700.0,45.6684,45.6769,45.6093,45.6262,83700.0
2012-02-29 13:00:00,54.03,54.17,54.03,54.15,68700.0,45.6346,45.7529,45.6346,45.736,68700.0
2012-02-29 13:30:00,54.15,54.2,54.11,54.15,51300.0,45.736,45.7782,45.7022,45.736,51300.0
2012-02-29 14:00:00,54.14,54.19,54.1,54.18,105000.0,45.7275,45.7698,45.6937,45.7613,105000.0
2012-02-29 14:30:00,54.17,54.18,54.0,54.02,123000.0,45.7529,45.7613,45.6093,45.6262,123000.0
2012-02-29 15:00:00,54.03,54.03,53.78,53.79,131700.0,45.6346,45.6346,45.4235,45.4319,131700.0
2012-02-29 15:30:00,53.78,53.81,53.59,53.64,554300.0,45.4235,45.4488,45.263,45.3052,554300.0
2012-03-01 09:30:00,53.84,54.0,53.6,53.85,234500.0,45.4741,45.6093,45.2714,45.4826,234500.0
2012-03-01 10:00:00,53.84,53.84,53.17,53.37,285300.0,45.4741,45.4741,44.9082,45.0772,285300.0
2012-03-01 10:30:00,53.37,53.42,53.15,53.18,165000.0,45.0772,45.1194,44.8914,44.9167,165000.0
2012-03-01 11:00:00,53.2,53.21,52.95,53.11,227900.0,44.9336,44.942,44.7224,44.8576,227900.0
2012-03-01 11:30:00,53.11,53.11,52.96,52.96,180000.0,44.8576,44.8576,44.7309,44.7309,180000.0
2012-03-01 12:00:00,52.97,53.12,52.93,53.12,92400.0,44.7393,44.866,44.7055,44.866,92400.0
2012-03-01 12:30:00,53.12,53.12,53.02,53.05,91000.0,44.866,44.866,44.7816,44.8069,91000.0
2012-03-01 13:00:00,53.05,53.16,53.03,53.14,83800.0,44.8069,44.8998,44.79,44.8829,83800.0
2012-03-01 13:30:00,53.15,53.15,53.02,53.09,105300.0,44.8914,44.8914,44.7816,44.8407,105300.0
2012-03-01 14:00:00,53.09,53.13,53.02,53.07,270300.0,44.8407,44.8745,44.7816,44.8238,270300.0
2012-03-01 14:30:00,53.08,53.37,53.08,53.37,77000.0,44.8322,45.0772,44.8322,45.0772,77000.0
2012-03-01 15:00:00,53.37,53.41,53.07,53.2,192700.0,45.0772,45.111,44.8238,44.9336,192700.0
2012-03-01 15:30:00,53.19,53.24,53.02,53.14,466300.0,44.9251,44.9674,44.7816,44.8829,466300.0
2012-03-02 09:30:00,53.05,53.2,52.91,52.99,160900.0,44.8069,44.9336,44.6886,44.7562,160900.0
2012-03-02 10:00:00,53.0,53.09,52.89,53.0,239600.0,44.7647,44.8407,44.6718,44.7647,239600.0
2012-03-02 10:30:00,53.01,53.02,52.95,52.96,156200.0,44.7731,44.7816,44.7224,44.7309,156200.0
2012-03-02 11:00:00,52.97,53.02,52.96,52.99,147400.0,44.7393,44.7816,44.7309,44.7562,147400.0
2012-03-02 11:30:00,53.0,53.01,52.8,52.91,67700.0,44.7647,44.7731,44.5957,44.6886,67700.0
2012-03-02 12:00:00,52.91,52.96,52.82,52.84,92700.0,44.6886,44.7309,44.6126,44.6295,92700.0
2012-03-02 12:30:00,52.84,53.0,52.82,52.88,255000.0,44.6295,44.7647,44.6126,44.6633,255000.0
2012-03-02 13:00:00,52.88,52.91,52.87,52.9,131300.0,44.6633,44.6886,44.6549,44.6802,131300.0
2012-03-02 13:30:00,52.9,52.95,52.87,52.95,170400.0,44.6802,44.7224,44.6549,44.7224,170400.0
2012-03-02 14:00:00,52.95,53.21,52.94,53.21,91400.0,44.7224,44.942,44.714,44.942,91400.0
2012-03-02 14:30:00,53.22,53.32,53.19,53.32,107600.0,44.9505,45.0349,44.9251,45.0349,107600.0
2012-03-02 15:00:00,53.31,53.45,53.29,53.4,151100.0,45.0265,45.1447,45.0096,45.1025,151100.0
2012-03-02 15:30:00,53.4,53.47,53.17,53.22,197600.0,45.1025,45.1616,44.9082,44.9505,197600.0
2012-03-05 09:30:00,53.15,53.31,52.8,52.85,104500.0,44.8914,45.0265,44.5957,44.638,104500.0
2012-03-05 10:00:00,52.87,52.99,52.7,52.79,180800.0,44.6549,44.7562,44.5113,44.5873,180800.0
2012-03-05 10:30:00,52.8,52.91,52.7,52.8,77900.0,44.5957,44.6886,44.5113,44.5957,77900.0
2012-03-05 11:00:00,52.8,52.8,52.62,52.68,160100.0,44.5957,44.5957,44.4437,44.4944,160100.0
2012-03-05 11:30:00,52.68,52.76,52.62,52.67,74800.0,44.4944,44.562,44.4437,44.4859,74800.0
2012-03-05 12:00:00,52.67,52.74,52.61,52.64,57900.0,44.4859,44.5451,44.4353,44.4606,57900.0
2012-03-05 12:30:00,52.65,52.77,52.65,52.68,31000.0,44.469,44.5704,44.469,44.4944,31000.0
2012-03-05 13:00:00,52.69,52.7,52.66,52.7,37000.0,44.5028,44.5113,44.4775,44.5113,37000.0
2012-03-05 13:30:00,52.69,52.78,52.69,52.72,56600.0,44.5028,44.5788,44.5028,44.5282,56600.0
2012-03-05 14:00:00,52.72,52.78,52.63,52.78,87700.0,44.5282,44.5788,44.4522,44.5788,87700.0
2012-03-05 14:30:00,52.78,52.89,52.65,52.81,134500.0,44.5788,44.6718,44.469,44.6042,134500.0
2012-03-05 15:00:00,52.8,52.96,52.78,52.82,112900.0,44.5957,44.7309,44.5788,44.6126,112900.0
2012-03-05 15:30:00,52.83,52.9,52.76,52.77,186800.0,44.6211,44.6802,44.562,44.5704,186800.0
2012-03-06 09:30:00,52.22,52.42,52.22,52.28,291200.0,44.1059,44.2748,44.1059,44.1565,291200.0
2012-03-06 10:00:00,52.26,52.3,52.05,52.13,210300.0,44.1396,44.1734,43.9623,44.0298,210300.0
2012-03-06 10:30:00,52.13,52.36,52.13,52.22,94300.0,44.0298,44.2241,44.0298,44.1059,94300.0
2012-03-06 11:00:00,52.22,52.28,52.04,52.09,70200.0,44.1059,44.1565,43.9538,43.9961,70200.0
2012-03-06 11:30:00,52.11,52.11,51.84,52.04,146500.0,44.013,44.013,43.7849,43.9538,146500.0
2012-03-06 12:00:00,52.03,52.08,51.98,52.02,64800.0,43.9454,43.9876,43.9032,43.9369,64800.0
2012-03-06 12:30:00,52.03,52.1,52.0,52.03,46700.0,43.9454,44.0045,43.92,43.9454,46700.0
2012-03-06 13:00:00,52.03,52.05,51.98,52.0,70200.0,43.9454,43.9623,43.9032,43.92,70200.0
2012-03-06 13:30:00,52.0,52.03,51.91,52.01,75300.0,43.92,43.9454,43.844,43.9285,75300.0
2012-03-06 14:00:00,52.03,52.15,51.99,51.99,73000.0,43.9454,44.0467,43.9116,43.9116,73000.0
2012-03-06 14:30:00,51.99,52.03,51.96,52.02,112600.0,43.9116,43.9454,43.8863,43.9369,112600.0
2012-03-06 15:00:00,52.01,52.18,52.01,52.16,123700.0,43.9285,44.0721,43.9285,44.0552,123700.0
2012-03-06 15:30:00,52.16,52.17,52.0,52.03,325700.0,44.0552,44.0636,43.92,43.9454,325700.0
2012-03-07 09:30:00,51.87,52.11,51.74,52.01,160300.0,43.8102,44.013,43.7004,43.9285,160300.0
2012-03-07 10:00:00,52.01,52.03,51.87,51.9,120600.0,43.9285,43.9454,43.8102,43.8356,120600.0
2012-03-07 10:30:00,51.88,51.98,51.87,51.95,161900.0,43.8187,43.9032,43.8102,43.8778,161900.0
2012-03-07 11:00:00,51.95,52.03,51.92,52.0,149400.0,43.8778,43.9454,43.8525,43.92,149400.0
2012-03-07 11:30:00,51.99,52.01,51.89,51.94,142600.0,43.9116,43.9285,43.8271,43.8694,142600.0
2012-03-07 12:00:00,51.94,51.97,51.88,51.95,82700.0,43.8694,43.8947,43.8187,43.8778,82700.0
2012-03-07 12:30:00,51.95,52.0,51.91,51.97,98700.0,43.8778,43.92,43.844,43.8947,98700.0
2012-03-07 13:00:00,51.96,51.97,51.93,51.96,90000.0,43.8863,43.8947,43.8609,43.8863,90000.0
2012-03-07 13:30:00,51.96,51.98,51.93,51.95,122400.0,43.8863,43.9032,43.8609,43.8778,122400.0
2012-03-07 14:00:00,51.96,52.14,51.96,52.05,209100.0,43.8863,44.0383,43.8863,43.9623,209100.0
2012-03-07 14:30:00,52.05,52.19,52.04,52.19,60100.0,43.9623,44.0805,43.9538,44.0805,60100.0
2012-03-07 15:00:00,52.19,52.2,52.07,52.19,99600.0,44.0805,44.089,43.9792,44.0805,99600.0
2012-03-07 15:30:00,52.18,52.23,52.04,52.05,204900.0,44.0721,44.1143,43.9538,43.9623,204900.0
2012-03-08 09:30:00,52.36,52.8,52.29,52.49,168400.0,44.2241,44.5957,44.165,44.3339,168400.0
2012-03-08 10:00:00,52.49,52.58,52.44,52.47,62900.0,44.3339,44.4099,44.2917,44.317,62900.0
2012-03-08 10:30:00,52.47,52.54,52.45,52.51,48800.0,44.317,44.3761,44.3001,44.3508,48800.0
2012-03-08 11:00:00,52.5,52.69,52.49,52.64,55000.0,44.3424,44.5028,44.3339,44.4606,55000.0
2012-03-08 11:30:00,52.64,52.79,52.62,52.76,37900.0,44.4606,44.5873,44.4437,44.562,37900.0
2012-03-08 12:00:00,52.77,52.78,52.69,52.71,31000.0,44.5704,44.5788,44.5028,44.5197,31000.0
2012-03-08 12:30:00,52.72,52.74,52.7,52.73,25100.0,44.5282,44.5451,44.5113,44.5366,25100.0
2012-03-08 13:00:00,52.73,52.84,52.67,52.8,43600.0,44.5366,44.6295,44.4859,44.5957,43600.0
2012-03-08 13:30:00,52.81,52.89,52.8,52.81,34000.0,44.6042,44.6718,44.5957,44.6042,34000.0
2012-03-08 14:00:00,52.81,52.85,52.78,52.81,50600.0,44.6042,44.638,44.5788,44.6042,50600.0
2012-03-08 14:30:00,52.81,52.84,52.74,52.83,72000.0,44.6042,44.6295,44.5451,44.6211,72000.0
2012-03-08 15:00:00,52.84,52.85,52.75,52.83,112400.0,44.6295,44.638,44.5535,44.6211,112400.0
2012-03-08 15:30:00,52.84,52.89,52.76,52.78,250300.0,44.6295,44.6718,44.562,44.5788,250300.0
2012-03-09 09:30:00,53.01,53.25,52.89,53.17,90700.0,44.7731,44.9758,44.6718,44.9082,90700.0
2012-03-09 10:00:00,53.16,53.48,53.1,53.48,71700.0,44.8998,45.1701,44.8491,45.1701,71700.0
2012-03-09 10:30:00,53.48,53.66,53.37,53.38,116800.0,45.1701,45.3221,45.0772,45.0856,116800.0
2012-03-09 11:00:00,53.37,53.41,53.19,53.19,67700.0,45.0772,45.111,44.9251,44.9251,67700.0
2012-03-09 11:30:00,53.19,53.27,53.16,53.16,90000.0,44.9251,44.9927,44.8998,44.8998,90000.0
2012-03-09 12:00:00,53.16,53.17,53.02,53.02,66600.0,44.8998,44.9082,44.7816,44.7816,66600.0
2012-03-09 12:30:00,53.02,53.06,52.96,52.96,51700.0,44.7816,44.8153,44.7309,44.7309,51700.0
2012-03-09 13:00:00,52.97,53.09,52.92,52.92,106600.0,44.7393,44.8407,44.6971,44.6971,106600.0
2012-03-09 13:30:00,52.93,53.01,52.92,52.98,47600.0,44.7055,44.7731,44.6971,44.7478,47600.0
2012-03-09 14:00:00,52.99,53.06,52.94,53.02,56900.0,44.7562,44.8153,44.714,44.7816,56900.0
2012-03-09 14:30:00,53.03,53.07,52.9,52.92,73000.0,44.79,44.8238,44.6802,44.6971,73000.0
2012-03-09 15:00:00,52.92,53.04,52.92,52.96,87200.0,44.6971,44.7984,44.6971,44.7309,87200.0
2012-03-09 15:30:00,52.97,53.0,52.86,52.9,220100.0,44.7393,44.7647,44.6464,44.6802,220100.0
2012-03-12 09:30:00,52.84,53.2,52.84,53.06,47000.0,44.6295,44.9336,44.6295,44.8153,47000.0
2012-03-12 10:00:00,53.07,53.1,52.94,52.98,45500.0,44.8238,44.8491,44.714,44.7478,45500.0
2012-03-12 10:30:00,52.97,52.97,52.87,52.87,37800.0,44.7393,44.7393,44.6549,44.6549,37800.0
2012-03-12 11:00:00,52.87,52.89,52.78,52.84,27900.0,44.6549,44.6718,44.5788,44.6295,27900.0
2012-03-12 11:30:00,52.84,52.86,52.67,52.69,25200.0,44.6295,44.6464,44.4859,44.5028,25200.0
2012-03-12 12:00:00,52.69,52.86,52.67,52.72,69200.0,44.5028,44.6464,44.4859,44.5282,69200.0
2012-03-12 12:30:00,52.72,52.74,52.62,52.65,72000.0,44.5282,44.5451,44.4437,44.469,72000.0
2012-03-12 13:00:00,52.64,52.64,52.52,52.59,102800.0,44.4606,44.4606,44.3592,44.4184,102800.0
2012-03-12 13:30:00,52.58,52.61,52.47,52.49,91900.0,44.4099,44.4353,44.317,44.3339,91900.0
2012-03-12 14:00:00,52.49,52.59,52.48,52.55,73800.0,44.3339,44.4184,44.3255,44.3846,73800.0
2012-03-12 14:30:00,52.55,52.59,52.5,52.52,125300.0,44.3846,44.4184,44.3424,44.3592,125300.0
2012-03-12 15:00:00,52.53,52.54,52.46,52.47,153100.0,44.3677,44.3761,44.3086,44.317,153100.0
2012-03-12 15:30:00,52.47,52.48,52.36,52.41,277900.0,44.317,44.3255,44.2241,44.2663,277900.0
2012-03-13 09:30:00,52.86,53.0,52.79,53.0,74300.0,44.6464,44.7647,44.5873,44.7647,74300.0
2012-03-13 10:00:00,52.97,53.04,52.81,52.81,78400.0,44.7393,44.7984,44.6042,44.6042,78400.0
2012-03-13 10:30:00,52.8,53.0,52.74,52.83,72300.0,44.5957,44.7647,44.5451,44.6211,72300.0
2012-03-13 11:00:00,52.84,52.86,52.77,52.86,40400.0,44.6295,44.6464,44.5704,44.6464,40400.0
2012-03-13 11:30:00,52.86,52.99,52.82,52.95,40600.0,44.6464,44.7562,44.6126,44.7224,40600.0
2012-03-13 12:00:00,52.95,53.01,52.88,52.88,55800.0,44.7224,44.7731,44.6633,44.6633,55800.0
2012-03-13 12:30:00,52.88,52.93,52.85,52.93,85800.0,44.6633,44.7055,44.638,44.7055,85800.0
2012-03-13 13:00:00,52.94,52.95,52.9,52.91,75100.0,44.714,44.7224,44.6802,44.6886,75100.0
2012-03-13 13:30:00,52.92,52.93,52.9,52.91,77900.0,44.6971,44.7055,44.6802,44.6886,77900.0
2012-03-13 14:00:00,52.9,52.98,52.85,52.93,100100.0,44.6802,44.7478,44.638,44.7055,100100.0
2012-03-13 14:30:00,52.94,52.99,52.89,52.96,81400.0,44.714,44.7562,44.6718,44.7309,81400.0
2012-03-13 15:00:00,52.96,53.18,52.96,53.08,190800.0,44.7309,44.9167,44.7309,44.8322,190800.0
2012-03-13 15:30:00,53.09,53.41,53.08,53.35,298800.0,44.8407,45.111,44.8322,45.0603,298800.0
2012-03-14 09:30:00,53.26,54.15,53.23,54.12,169400.0,44.9843,45.736,44.9589,45.7106,169400.0
2012-03-14 10:00:00,54.11,54.17,53.89,53.9,155800.0,45.7022,45.7529,45.5164,45.5248,155800.0
2012-03-14 10:30:00,53.9,54.07,53.84,54.04,157300.0,45.5248,45.6684,45.4741,45.6431,157300.0
2012-03-14 11:00:00,54.04,54.15,53.97,54.05,155700.0,45.6431,45.736,45.5839,45.6515,155700.0
2012-03-14 11:30:00,54.05,54.29,54.04,54.26,123700.0,45.6515,45.8542,45.6431,45.8289,123700.0
2012-03-14 12:00:00,54.26,54.26,54.08,54.1,104800.0,45.8289,45.8289,45.6769,45.6937,104800.0
2012-03-14 12:30:00,54.1,54.15,54.09,54.1,73500.0,45.6937,45.736,45.6853,45.6937,73500.0
2012-03-14 13:00:00,54.1,54.24,54.1,54.16,87900.0,45.6937,45.812,45.6937,45.7444,87900.0
2012-03-14 13:30:00,54.17,54.17,54.09,54.09,120300.0,45.7529,45.7529,45.6853,45.6853,120300.0
2012-03-14 14:00:00,54.08,54.11,54.0,54.07,95500.0,45.6769,45.7022,45.6093,45.6684,95500.0
2012-03-14 14:30:00,54.06,54.18,54.02,54.12,147200.0,45.66,45.7613,45.6262,45.7106,147200.0
2012-03-14 15:00:00,54.12,54.2,54.1,54.2,175800.0,45.7106,45.7782,45.6937,45.7782,175800.0
2012-03-14 15:30:00,54.19,54.26,54.14,54.23,305100.0,45.7698,45.8289,45.7275,45.8035,305100.0
2012-03-15 09:30:00,54.36,54.49,54.12,54.12,73900.0,45.9133,46.0231,45.7106,45.7106,73900.0
2012-03-15 10:00:00,54.1,54.86,54.09,54.73,144700.0,45.6937,46.3357,45.6853,46.2259,144700.0
2012-03-15 10:30:00,54.72,54.78,54.54,54.65,77200.0,46.2174,46.2681,46.0654,46.1583,77200.0
2012-03-15 11:00:00,54.66,54.74,54.62,54.74,72200.0,46.1667,46.2343,46.1329,46.2343,72200.0
2012-03-15 11:30:00,54.73,54.93,54.73,54.91,81800.0,46.2259,46.3948,46.2259,46.3779,81800.0
2012-03-15 12:00:00,54.9,54.99,54.81,54.95,79100.0,46.3694,46.4455,46.2934,46.4117,79100.0
2012-03-15 12:30:00,54.96,55.02,54.9,55.01,107200.0,46.4201,46.4708,46.3694,46.4623,107200.0
2012-03-15 13:00:00,55.01,55.05,54.95,54.98,67800.0,46.4623,46.4961,46.4117,46.437,67800.0
2012-03-15 13:30:00,54.97,54.99,54.9,54.92,69500.0,46.4286,46.4455,46.3694,46.3863,69500.0
2012-03-15 14:00:00,54.91,54.98,54.91,54.94,46300.0,46.3779,46.437,46.3779,46.4032,46300.0
2012-03-15 14:30:00,54.94,55.0,54.9,54.99,48800.0,46.4032,46.4539,46.3694,46.4455,48800.0
2012-03-15 15:00:00,54.99,55.07,54.93,54.97,130700.0,46.4455,46.513,46.3948,46.4286,130700.0
2012-03-15 15:30:00,54.97,55.0,54.93,54.96,258100.0,46.4286,46.4539,46.3948,46.4201,258100.0
2012-03-16 09:30:00,55.13,55.25,54.7,54.87,476600.0,46.5637,46.6651,46.2005,46.3441,476600.0
2012-03-16 10:00:00,54.87,54.9,54.72,54.86,37800.0,46.3441,46.3694,46.2174,46.3357,37800.0
2012-03-16 10:30:00,54.85,54.9,54.83,54.89,43000.0,46.3272,46.3694,46.3103,46.361,43000.0
2012-03-16 11:00:00,54.88,54.91,54.83,54.89,58900.0,46.3525,46.3779,46.3103,46.361,58900.0
2012-03-16 11:30:00,54.87,54.91,54.83,54.87,42000.0,46.3441,46.3779,46.3103,46.3441,42000.0
2012-03-16 12:00:00,54.88,54.9,54.83,54.85,105200.0,46.3525,46.3694,46.3103,46.3272,105200.0
2012-03-16 12:30:00,54.86,54.9,54.85,54.86,25500.0,46.3357,46.3694,46.3272,46.3357,25500.0
2012-03-16 13:00:00,54.86,54.9,54.86,54.9,27900.0,46.3357,46.3694,46.3357,46.3694,27900.0
2012-03-16 13:30:00,54.89,54.97,54.89,54.95,100700.0,46.361,46.4286,46.361,46.4117,100700.0
2012-03-16 14:00:00,54.95,54.96,54.88,54.91,59700.0,46.4117,46.4201,46.3525,46.3779,59700.0
2012-03-16 14:30:00,54.91,54.91,54.85,54.87,27800.0,46.3779,46.3779,46.3272,46.3441,27800.0
2012-03-16 15:00:00,54.87,54.93,54.85,54.93,115400.0,46.3441,46.3948,46.3272,46.3948,115400.0
2012-03-16 15:30:00,54.93,54.97,54.84,54.89,327400.0,46.3948,46.4286,46.3188,46.361,327400.0
2012-03-19 09:30:00,54.6,55.11,54.56,55.07,123500.0,46.1161,46.5468,46.0823,46.513,123500.0
2012-03-19 10:00:00,55.08,55.11,54.84,54.87,187600.0,46.5215,46.5468,46.3188,46.3441,187600.0
2012-03-19 10:30:00,54.86,54.92,54.86,54.91,50600.0,46.3357,46.3863,46.3357,46.3779,50600.0
2012-03-19 11:00:00,54.91,54.93,54.83,54.93,134700.0,46.3779,46.3948,46.3103,46.3948,134700.0
2012-03-19 11:30:00,54.93,55.08,54.9,55.04,67900.0,46.3948,46.5215,46.3694,46.4877,67900.0
2012-03-19 12:00:00,55.04,55.05,54.95,55.05,47700.0,46.4877,46.4961,46.4117,46.4961,47700.0
2012-03-19 12:30:00,55.04,55.13,55.04,55.11,57200.0,46.4877,46.5637,46.4877,46.5468,57200.0
2012-03-19 13:00:00,55.1,55.21,55.08,55.21,70700.0,46.5384,46.6313,46.5215,46.6313,70700.0
2012-03-19 13:30:00,55.2,55.28,55.2,55.24,53600.0,46.6228,46.6904,46.6228,46.6566,53600.0
2012-03-19 14:00:00,55.24,55.27,55.21,55.25,59300.0,46.6566,46.6819,46.6313,46.6651,59300.0
2012-03-19 14:30:00,55.25,55.25,55.04,55.05,200100.0,46.6651,46.6651,46.4877,46.4961,200100.0
2012-03-19 15:00:00,55.04,55.08,54.98,55.0,168200.0,46.4877,46.5215,46.437,46.4539,168200.0
2012-03-19 15:30:00,55.0,55.04,54.93,54.95,198900.0,46.4539,46.4877,46.3948,46.4117,198900.0
2012-03-20 09:30:00,54.78,54.94,54.75,54.86,73300.0,46.2681,46.4032,46.2427,46.3357,73300.0
2012-03-20 10:00:00,54.88,54.95,54.8,54.84,65000.0,46.3525,46.4117,46.285,46.3188,65000.0
2012-03-20 10:30:00,54.83,54.91,54.78,54.84,31400.0,46.3103,46.3779,46.2681,46.3188,31400.0
2012-03-20 11:00:00,54.85,54.88,54.76,54.76,44200.0,46.3272,46.3525,46.2512,46.2512,44200.0
2012-03-20 11:30:00,54.76,54.83,54.75,54.83,32300.0,46.2512,46.3103,46.2427,46.3103,32300.0
2012-03-20 12:00:00,54.83,54.89,54.81,54.85,28700.0,46.3103,46.361,46.2934,46.3272,28700.0
2012-03-20 12:30:00,54.85,54.9,54.85,54.88,18600.0,46.3272,46.3694,46.3272,46.3525,18600.0
2012-03-20 13:00:00,54.87,54.95,54.85,54.95,21500.0,46.3441,46.4117,46.3272,46.4117,21500.0
2012-03-20 13:30:00,54.94,54.95,54.89,54.91,21100.0,46.4032,46.4117,46.361,46.3779,21100.0
2012-03-20 14:00:00,54.91,54.95,54.84,54.94,29500.0,46.3779,46.4117,46.3188,46.4032,29500.0
2012-03-20 14:30:00,54.94,54.95,54.86,54.93,37600.0,46.4032,46.4117,46.3357,46.3948,37600.0
2012-03-20 15:00:00,54.93,55.0,54.91,54.94,73800.0,46.3948,46.4539,46.3779,46.4032,73800.0
2012-03-20 15:30:00,54.93,54.95,54.77,54.83,138500.0,46.3948,46.4117,46.2596,46.3103,138500.0
2012-03-21 09:30:00,54.78,54.9,54.69,54.71,73300.0,46.2681,46.3694,46.1921,46.209,73300.0
2012-03-21 10:00:00,54.71,54.82,54.7,54.77,68300.0,46.209,46.3019,46.2005,46.2596,68300.0
2012-03-21 10:30:00,54.77,54.85,54.73,54.75,123400.0,46.2596,46.3272,46.2259,46.2427,123400.0
2012-03-21 11:00:00,54.75,54.79,54.65,54.71,67800.0,46.2427,46.2765,46.1583,46.209,67800.0
2012-03-21 11:30:00,54.71,54.85,54.7,54.82,74200.0,46.209,46.3272,46.2005,46.3019,74200.0
2012-03-21 12:00:00,54.81,54.94,54.79,54.89,69100.0,46.2934,46.4032,46.2765,46.361,69100.0
2012-03-21 12:30:00,54.9,54.96,54.85,54.95,70400.0,46.3694,46.4201,46.3272,46.4117,70400.0
2012-03-21 13:00:00,54.95,54.98,54.79,54.88,56100.0,46.4117,46.437,46.2765,46.3525,56100.0
2012-03-21 13:30:00,54.89,54.9,54.81,54.86,43900.0,46.361,46.3694,46.2934,46.3357,43900.0
2012-03-21 14:00:00,54.86,54.97,54.86,54.94,35000.0,46.3357,46.4286,46.3357,46.4032,35000.0
2012-03-21 14:30:00,54.93,55.02,54.89,54.99,80400.0,46.3948,46.4708,46.361,46.4455,80400.0
2012-03-21 15:00:00,54.99,55.02,54.95,54.98,75500.0,46.4455,46.4708,46.4117,46.437,75500.0
2012-03-21 15:30:00,54.98,54.99,54.85,54.85,153500.0,46.437,46.4455,46.3272,46.3272,153500.0
2012-03-22 09:30:00,54.4,54.66,54.32,54.55,158100.0,45.9471,46.1667,45.8796,46.0738,158100.0
2012-03-22 10:00:00,54.56,54.58,54.35,54.36,44100.0,46.0823,46.0992,45.9049,45.9133,44100.0
2012-03-22 10:30:00,54.35,54.35,54.14,54.16,70900.0,45.9049,45.9049,45.7275,45.7444,70900.0
2012-03-22 11:00:00,54.16,54.17,54.08,54.12,73700.0,45.7444,45.7529,45.6769,45.7106,73700.0
2012-03-22 11:30:00,54.13,54.2,54.1,54.16,96800.0,45.7191,45.7782,45.6937,45.7444,96800.0
2012-03-22 12:00:00,54.16,54.36,54.16,54.34,90300.0,45.7444,45.9133,45.7444,45.8965,90300.0
2012-03-22 12:30:00,54.34,54.41,54.3,54.41,20000.0,45.8965,45.9556,45.8627,45.9556,20000.0
2012-03-22 13:00:00,54.41,54.44,54.24,54.27,37600.0,45.9556,45.9809,45.812,45.8373,37600.0
2012-03-22 13:30:00,54.28,54.38,54.28,54.34,19600.0,45.8458,45.9302,45.8458,45.8965,19600.0
2012-03-22 14:00:00,54.35,54.37,54.29,54.35,21700.0,45.9049,45.9218,45.8542,45.9049,21700.0
2012-03-22 14:30:00,54.35,54.36,54.23,54.26,91500.0,45.9049,45.9133,45.8035,45.8289,91500.0
2012-03-22 15:00:00,54.26,54.27,54.07,54.18,108300.0,45.8289,45.8373,45.6684,45.7613,108300.0
2012-03-22 15:30:00,54.18,54.32,54.15,54.22,242600.0,45.7613,45.8796,45.736,45.7951,242600.0
2012-03-23 09:30:00,54.35,54.5,54.2,54.42,118500.0,45.9049,46.0316,45.7782,45.964,118500.0
2012-03-23 10:00:00,54.38,54.39,54.22,54.32,42900.0,45.9302,45.9387,45.7951,45.8796,42900.0
2012-03-23 10:30:00,54.29,54.45,54.26,54.44,40900.0,45.8542,45.9894,45.8289,45.9809,40900.0
2012-03-23 11:00:00,54.43,54.54,54.37,54.52,184300.0,45.9725,46.0654,45.9218,46.0485,184300.0
2012-03-23 11:30:00,54.52,54.61,54.46,54.51,52700.0,46.0485,46.1245,45.9978,46.04,52700.0
2012-03-23 12:00:00,54.51,54.51,54.39,54.43,47300.0,46.04,46.04,45.9387,45.9725,47300.0
2012-03-23 12:30:00,54.44,54.52,54.42,54.51,38700.0,45.9809,46.0485,45.964,46.04,38700.0
2012-03-23 13:00:00,54.5,54.53,54.48,54.5,17600.0,46.0316,46.0569,46.0147,46.0316,17600.0
2012-03-23 13:30:00,54.5,54.53,54.37,54.37,22900.0,46.0316,46.0569,45.9218,45.9218,22900.0
2012-03-23 14:00:00,54.37,54.51,54.37,54.51,37000.0,45.9218,46.04,45.9218,46.04,37000.0
2012-03-23 14:30:00,54.51,54.52,54.42,54.43,51400.0,46.04,46.0485,45.964,45.9725,51400.0
2012-03-23 15:00:00,54.43,54.5,54.43,54.46,96400.0,45.9725,46.0316,45.9725,45.9978,96400.0
2012-03-23 15:30:00,54.46,54.51,54.36,54.42,149700.0,45.9978,46.04,45.9133,45.964,149700.0
2012-03-26 09:30:00,54.76,55.17,54.65,55.11,215900.0,46.2512,46.5975,46.1583,46.5468,215900.0
2012-03-26 10:00:00,55.1,55.48,55.0,55.35,183200.0,46.5384,46.8593,46.4539,46.7495,183200.0
2012-03-26 10:30:00,55.35,55.37,55.22,55.28,166400.0,46.7495,46.7664,46.6397,46.6904,166400.0
2012-03-26 11:00:00,55.28,55.29,55.16,55.22,104000.0,46.6904,46.6988,46.589,46.6397,104000.0
2012-03-26 11:30:00,55.2,55.34,55.2,55.34,38200.0,46.6228,46.7411,46.6228,46.7411,38200.0
2012-03-26 12:00:00,55.35,55.38,55.33,55.33,50200.0,46.7495,46.7749,46.7326,46.7326,50200.0
2012-03-26 12:30:00,55.32,55.33,55.17,55.17,38400.0,46.7242,46.7326,46.5975,46.5975,38400.0
2012-03-26 13:00:00,55.18,55.23,55.17,55.23,35100.0,46.6059,46.6482,46.5975,46.6482,35100.0
2012-03-26 13:30:00,55.23,55.29,55.23,55.28,28300.0,46.6482,46.6988,46.6482,46.6904,28300.0
2012-03-26 14:00:00,55.27,55.33,55.27,55.32,48800.0,46.6819,46.7326,46.6819,46.7242,48800.0
2012-03-26 14:30:00,55.32,55.35,55.27,55.33,86500.0,46.7242,46.7495,46.6819,46.7326,86500.0
2012-03-26 15:00:00,55.32,55.42,55.32,55.4,70000.0,46.7242,46.8086,46.7242,46.7917,70000.0
2012-03-26 15:30:00,55.39,55.54,55.39,55.52,205300.0,46.7833,46.91,46.7833,46.8931,205300.0
2012-03-27 09:30:00,55.53,55.69,55.38,55.68,157100.0,46.9015,47.0367,46.7749,47.0282,157100.0
2012-03-27 10:00:00,55.68,55.75,55.52,55.66,75800.0,47.0282,47.0874,46.8931,47.0113,75800.0
2012-03-27 10:30:00,55.66,55.68,55.48,55.49,53200.0,47.0113,47.0282,46.8593,46.8678,53200.0
2012-03-27 11:00:00,55.48,55.53,55.37,55.37,50900.0,46.8593,46.9015,46.7664,46.7664,50900.0
2012-03-27 11:30:00,55.37,55.4,55.27,55.29,75400.0,46.7664,46.7917,46.6819,46.6988,75400.0
2012-03-27 12:00:00,55.3,55.44,55.29,55.29,42700.0,46.7073,46.8255,46.6988,46.6988,42700.0
2012-03-27 12:30:00,55.29,55.39,55.25,55.38,58200.0,46.6988,46.7833,46.6651,46.7749,58200.0
2012-03-27 13:00:00,55.39,55.43,55.3,55.39,38500.0,46.7833,46.8171,46.7073,46.7833,38500.0
2012-03-27 13:30:00,55.37,55.5,55.36,55.48,34200.0,46.7664,46.8762,46.758,46.8593,34200.0
2012-03-27 14:00:00,55.48,55.53,55.45,55.52,27900.0,46.8593,46.9015,46.834,46.8931,27900.0
2012-03-27 14:30:00,55.53,55.59,55.47,55.57,32500.0,46.9015,46.9522,46.8509,46.9353,32500.0
2012-03-27 15:00:00,55.58,55.59,55.45,55.49,37900.0,46.9438,46.9522,46.834,46.8678,37900.0
2012-03-27 15:30:00,55.48,55.51,55.34,55.37,124300.0,46.8593,46.8847,46.7411,46.7664,124300.0
2012-03-28 09:30:00,55.2,55.46,55.15,55.19,69600.0,46.8028,47.0232,46.7604,46.7943,69600.0
2012-03-28 10:00:00,55.21,55.23,54.88,54.92,54200.0,46.8113,46.8282,46.5315,46.5654,54200.0
2012-03-28 10:30:00,54.93,55.0,54.89,55.0,39300.0,46.5739,46.6332,46.5399,46.6332,39300.0
2012-03-28 11:00:00,55.0,55.0,54.86,54.88,64200.0,46.6332,46.6332,46.5145,46.5315,64200.0
2012-03-28 11:30:00,54.88,54.88,54.59,54.66,43900.0,46.5315,46.5315,46.2856,46.3449,43900.0
2012-03-28 12:00:00,54.66,54.9,54.66,54.85,32000.0,46.3449,46.5484,46.3449,46.506,32000.0
2012-03-28 12:30:00,54.84,54.88,54.8,54.84,56500.0,46.4976,46.5315,46.4636,46.4976,56500.0
2012-03-28 13:00:00,54.83,54.9,54.8,54.83,106000.0,46.4891,46.5484,46.4636,46.4891,106000.0
2012-03-28 13:30:00,54.83,54.89,54.72,54.73,37900.0,46.4891,46.5399,46.3958,46.4043,37900.0
2012-03-28 14:00:00,54.74,54.79,54.69,54.77,60400.0,46.4128,46.4552,46.3704,46.4382,60400.0
2012-03-28 14:30:00,54.77,54.81,54.72,54.74,35100.0,46.4382,46.4721,46.3958,46.4128,35100.0
2012-03-28 15:00:00,54.74,54.81,54.69,54.8,81000.0,46.4128,46.4721,46.3704,46.4636,81000.0
2012-03-28 15:30:00,54.8,55.04,54.79,55.03,277300.0,46.4636,46.6671,46.4552,46.6587,277300.0
2012-03-29 09:30:00,54.74,54.83,54.46,54.72,114100.0,46.4128,46.4891,46.1754,46.3958,114100.0
2012-03-29 10:00:00,54.71,54.73,54.54,54.54,63300.0,46.3873,46.4043,46.2432,46.2432,63300.0
2012-03-29 10:30:00,54.55,54.67,54.46,54.59,85600.0,46.2517,46.3534,46.1754,46.2856,85600.0
2012-03-29 11:00:00,54.58,54.81,54.55,54.68,86100.0,46.2771,46.4721,46.2517,46.3619,86100.0
2012-03-29 11:30:00,54.7,54.7,54.53,54.64,48900.0,46.3789,46.3789,46.2347,46.328,48900.0
2012-03-29 12:00:00,54.63,54.73,54.6,54.64,49800.0,46.3195,46.4043,46.2941,46.328,49800.0
2012-03-29 12:30:00,54.63,54.74,54.6,54.73,37700.0,46.3195,46.4128,46.2941,46.4043,37700.0
2012-03-29 13:00:00,54.72,54.75,54.65,54.72,68300.0,46.3958,46.4212,46.3365,46.3958,68300.0
2012-03-29 13:30:00,54.73,54.73,54.62,54.67,45400.0,46.4043,46.4043,46.311,46.3534,45400.0
2012-03-29 14:00:00,54.68,54.85,54.61,54.82,120300.0,46.3619,46.506,46.3025,46.4806,120300.0
2012-03-29 14:30:00,54.82,54.98,54.73,54.95,130700.0,46.4806,46.6163,46.4043,46.5908,130700.0
2012-03-29 15:00:00,54.95,55.1,54.9,55.06,185000.0,46.5908,46.718,46.5484,46.6841,185000.0
2012-03-29 15:30:00,55.07,55.21,55.03,55.08,289000.0,46.6926,46.8113,46.6587,46.701,289000.0
2012-03-30 09:30:00,55.33,55.59,55.24,55.44,87900.0,46.913,47.1335,46.8367,47.0063,87900.0
2012-03-30 10:00:00,55.45,55.59,55.35,55.41,143000.0,47.0148,47.1335,46.93,46.9808,143000.0
2012-03-30 10:30:00,55.41,55.41,55.23,55.27,117500.0,46.9808,46.9808,46.8282,46.8621,117500.0
2012-03-30 11:00:00,55.27,55.42,55.26,55.41,140000.0,46.8621,46.9893,46.8537,46.9808,140000.0
2012-03-30 11:30:00,55.41,55.41,55.3,55.33,149700.0,46.9808,46.9808,46.8876,46.913,149700.0
2012-03-30 12:00:00,55.33,55.34,55.3,55.3,86800.0,46.913,46.9215,46.8876,46.8876,86800.0
2012-03-30 12:30:00,55.3,55.33,55.29,55.3,47800.0,46.8876,46.913,46.8791,46.8876,47800.0
2012-03-30 13:00:00,55.3,55.32,55.29,55.31,113000.0,46.8876,46.9045,46.8791,46.8961,113000.0
2012-03-30 13:30:00,55.31,55.32,55.29,55.32,72200.0,46.8961,46.9045,46.8791,46.9045,72200.0
2012-03-30 14:00:00,55.32,55.33,55.28,55.3,240500.0,46.9045,46.913,46.8706,46.8876,240500.0
2012-03-30 14:30:00,55.31,55.34,55.3,55.3,233300.0,46.8961,46.9215,46.8876,46.8876,233300.0
2012-03-30 15:00:00,55.3,55.45,55.3,55.41,332800.0,46.8876,47.0148,46.8876,46.9808,332800.0
2012-03-30 15:30:00,55.41,55.55,55.38,55.46,939400.0,46.9808,47.0995,46.9554,47.0232,939400.0
2012-04-02 09:30:00,55.67,55.74,55.51,55.52,365800.0,47.2013,47.2606,47.0656,47.0741,365800.0
2012-04-02 10:00:00,55.54,55.65,55.54,55.59,189800.0,47.0911,47.1843,47.0911,47.1335,189800.0
2012-04-02 10:30:00,55.59,55.62,55.55,55.6,93800.0,47.1335,47.1589,47.0995,47.1419,93800.0
2012-04-02 11:00:00,55.6,55.65,55.55,55.63,82500.0,47.1419,47.1843,47.0995,47.1674,82500.0
2012-04-02 11:30:00,55.64,55.79,55.57,55.77,59600.0,47.1759,47.303,47.1165,47.2861,59600.0
2012-04-02 12:00:00,55.78,55.81,55.74,55.8,43500.0,47.2946,47.32,47.2606,47.3115,43500.0
2012-04-02 12:30:00,55.79,55.87,55.78,55.83,80800.0,47.303,47.3709,47.2946,47.337,80800.0
2012-04-02 13:00:00,55.83,55.83,55.69,55.7,73000.0,47.337,47.337,47.2183,47.2267,73000.0
2012-04-02 13:30:00,55.69,55.73,55.68,55.69,66900.0,47.2183,47.2522,47.2098,47.2183,66900.0
2012-04-02 14:00:00,55.68,55.69,55.64,55.67,43100.0,47.2098,47.2183,47.1759,47.2013,43100.0
2012-04-02 14:30:00,55.67,55.79,55.66,55.79,125800.0,47.2013,47.303,47.1928,47.303,125800.0
2012-04-02 15:00:00,55.79,55.8,55.63,55.64,141300.0,47.303,47.3115,47.1674,47.1759,141300.0
2012-04-02 15:30:00,55.64,55.64,55.5,55.54,295100.0,47.1759,47.1759,47.0572,47.0911,295100.0
2012-04-03 09:30:00,55.5,55.78,55.46,55.59,339800.0,47.0572,47.2946,47.0232,47.1335,339800.0
2012-04-03 10:00:00,55.6,55.61,55.4,55.61,160400.0,47.1419,47.1504,46.9724,47.1504,160400.0
2012-04-03 10:30:00,55.59,55.65,55.46,55.52,58300.0,47.1335,47.1843,47.0232,47.0741,58300.0
2012-04-03 11:00:00,55.5,55.57,55.45,55.5,69500.0,47.0572,47.1165,47.0148,47.0572,69500.0
2012-04-03 11:30:00,55.49,55.51,55.45,55.48,29600.0,47.0487,47.0656,47.0148,47.0402,29600.0
2012-04-03 12:00:00,55.48,55.5,55.39,55.45,48700.0,47.0402,47.0572,46.9639,47.0148,48700.0
2012-04-03 12:30:00,55.46,55.52,55.41,55.46,107100.0,47.0232,47.0741,46.9808,47.0232,107100.0
2012-04-03 13:00:00,55.45,55.45,55.4,55.43,112900.0,47.0148,47.0148,46.9724,46.9978,112900.0
2012-04-03 13:30:00,55.43,55.58,55.41,55.57,78100.0,46.9978,47.125,46.9808,47.1165,78100.0
2012-04-03 14:00:00,55.56,55.57,55.18,55.3,144000.0,47.108,47.1165,46.7858,46.8876,144000.0
2012-04-03 14:30:00,55.29,55.36,55.16,55.32,61100.0,46.8791,46.9385,46.7689,46.9045,61100.0
2012-04-03 15:00:00,55.33,55.48,55.3,55.33,93000.0,46.913,47.0402,46.8876,46.913,93000.0
2012-04-03 15:30:00,55.33,55.57,55.32,55.57,160100.0,46.913,47.1165,46.9045,47.1165,160100.0
2012-04-04 09:30:00,55.28,55.28,54.97,55.07,71000.0,46.8706,46.8706,46.6078,46.6926,71000.0
2012-04-04 10:00:00,55.05,55.12,54.94,55.04,57700.0,46.6756,46.735,46.5823,46.6671,57700.0
2012-04-04 10:30:00,55.04,55.13,54.97,54.99,158700.0,46.6671,46.7434,46.6078,46.6247,158700.0
2012-04-04 11:00:00,54.98,55.1,54.87,54.95,229400.0,46.6163,46.718,46.523,46.5908,229400.0
2012-04-04 11:30:00,54.95,55.04,54.94,55.01,113800.0,46.5908,46.6671,46.5823,46.6417,113800.0
2012-04-04 12:00:00,55.01,55.01,54.71,54.73,78300.0,46.6417,46.6417,46.3873,46.4043,78300.0
2012-04-04 12:30:00,54.74,54.76,54.61,54.62,68500.0,46.4128,46.4297,46.3025,46.311,68500.0
2012-04-04 13:00:00,54.62,54.63,54.47,54.51,111400.0,46.311,46.3195,46.1838,46.2178,111400.0
2012-04-04 13:30:00,54.52,54.64,54.48,54.63,188300.0,46.2262,46.328,46.1923,46.3195,188300.0
2012-04-04 14:00:00,54.63,54.73,54.63,54.69,124100.0,46.3195,46.4043,46.3195,46.3704,124100.0
2012-04-04 14:30:00,54.69,54.81,54.68,54.8,120500.0,46.3704,46.4721,46.3619,46.4636,120500.0
2012-04-04 15:00:00,54.8,54.85,54.7,54.7,145500.0,46.4636,46.506,46.3789,46.3789,145500.0
2012-04-04 15:30:00,54.7,54.79,54.67,54.76,346200.0,46.3789,46.4552,46.3534,46.4297,346200.0
2012-04-05 09:30:00,54.38,54.55,54.32,54.46,77200.0,46.1075,46.2517,46.0567,46.1754,77200.0
2012-04-05 10:00:00,54.47,54.66,54.44,54.61,235800.0,46.1838,46.3449,46.1584,46.3025,235800.0
2012-04-05 10:30:00,54.59,54.67,54.47,54.6,52900.0,46.2856,46.3534,46.1838,46.2941,52900.0
2012-04-05 11:00:00,54.59,54.65,54.56,54.58,82200.0,46.2856,46.3365,46.2601,46.2771,82200.0
2012-04-05 11:30:00,54.58,54.8,54.57,54.73,128200.0,46.2771,46.4636,46.2686,46.4043,128200.0
2012-04-05 12:00:00,54.73,54.87,54.7,54.85,76300.0,46.4043,46.523,46.3789,46.506,76300.0
2012-04-05 12:30:00,54.84,54.85,54.7,54.7,38700.0,46.4976,46.506,46.3789,46.3789,38700.0
2012-04-05 13:00:00,54.71,54.8,54.65,54.7,88000.0,46.3873,46.4636,46.3365,46.3789,88000.0
2012-04-05 13:30:00,54.7,54.71,54.65,54.69,53000.0,46.3789,46.3873,46.3365,46.3704,53000.0
2012-04-05 14:00:00,54.69,54.72,54.6,54.69,58300.0,46.3704,46.3958,46.2941,46.3704,58300.0
2012-04-05 14:30:00,54.68,54.78,54.66,54.73,52200.0,46.3619,46.4467,46.3449,46.4043,52200.0
2012-04-05 15:00:00,54.73,54.77,54.7,54.76,85800.0,46.4043,46.4382,46.3789,46.4297,85800.0
2012-04-05 15:30:00,54.76,55.03,54.76,55.02,464300.0,46.4297,46.6587,46.4297,46.6502,464300.0
2012-04-09 09:30:00,54.25,54.33,53.96,54.01,145200.0,45.9973,46.0651,45.7514,45.7938,145200.0
2012-04-09 10:00:00,54.02,54.14,53.96,54.07,99900.0,45.8023,45.904,45.7514,45.8447,99900.0
2012-04-09 10:30:00,54.07,54.15,54.03,54.1,109300.0,45.8447,45.9125,45.8108,45.8701,109300.0
2012-04-09 11:00:00,54.11,54.11,53.94,53.95,116200.0,45.8786,45.8786,45.7345,45.7429,116200.0
2012-04-09 11:30:00,53.94,54.01,53.92,53.97,80600.0,45.7345,45.7938,45.7175,45.7599,80600.0
2012-04-09 12:00:00,53.97,54.02,53.94,53.95,55300.0,45.7599,45.8023,45.7345,45.7429,55300.0
2012-04-09 12:30:00,53.95,54.16,53.95,54.15,99300.0,45.7429,45.921,45.7429,45.9125,99300.0
2012-04-09 13:00:00,54.14,54.19,54.12,54.14,98100.0,45.904,45.9464,45.8871,45.904,98100.0
2012-04-09 13:30:00,54.13,54.17,54.05,54.15,132100.0,45.8956,45.9295,45.8277,45.9125,132100.0
2012-04-09 14:00:00,54.15,54.18,54.11,54.17,54200.0,45.9125,45.938,45.8786,45.9295,54200.0
2012-04-09 14:30:00,54.16,54.21,54.13,54.19,65600.0,45.921,45.9634,45.8956,45.9464,65600.0
2012-04-09 15:00:00,54.2,54.23,54.17,54.17,148000.0,45.9549,45.9804,45.9295,45.9295,148000.0
2012-04-09 15:30:00,54.17,54.2,54.14,54.15,234400.0,45.9295,45.9549,45.904,45.9125,234400.0
2012-04-10 09:30:00,53.91,53.97,53.68,53.69,207300.0,45.709,45.7599,45.514,45.5225,207300.0
2012-04-10 10:00:00,53.68,53.74,53.48,53.59,224100.0,45.514,45.5649,45.3444,45.4377,224100.0
2012-04-10 10:30:00,53.59,53.61,53.54,53.6,82500.0,45.4377,45.4547,45.3953,45.4462,82500.0
2012-04-10 11:00:00,53.59,53.61,53.5,53.56,92300.0,45.4377,45.4547,45.3614,45.4123,92300.0
2012-04-10 11:30:00,53.55,53.63,53.38,53.47,76800.0,45.4038,45.4716,45.2597,45.336,76800.0
2012-04-10 12:00:00,53.48,53.48,53.33,53.36,79800.0,45.3444,45.3444,45.2173,45.2427,79800.0
2012-04-10 12:30:00,53.34,53.35,53.24,53.25,51000.0,45.2257,45.2342,45.141,45.1494,51000.0
2012-04-10 13:00:00,53.27,53.3,53.15,53.18,73000.0,45.1664,45.1918,45.0646,45.0901,73000.0
2012-04-10 13:30:00,53.18,53.3,53.15,53.27,113900.0,45.0901,45.1918,45.0646,45.1664,113900.0
2012-04-10 14:00:00,53.27,53.35,53.23,53.27,87600.0,45.1664,45.2342,45.1325,45.1664,87600.0
2012-04-10 14:30:00,53.29,53.35,53.15,53.21,75600.0,45.1833,45.2342,45.0646,45.1155,75600.0
2012-04-10 15:00:00,53.21,53.28,53.14,53.2,125900.0,45.1155,45.1749,45.0562,45.107,125900.0
2012-04-10 15:30:00,53.19,53.33,53.11,53.11,233300.0,45.0986,45.2173,45.0307,45.0307,233300.0
2012-04-11 09:30:00,53.82,54.26,53.51,54.07,185800.0,45.6327,46.0058,45.3699,45.8447,185800.0
2012-04-11 10:00:00,54.07,54.17,53.99,54.01,78500.0,45.8447,45.9295,45.7769,45.7938,78500.0
2012-04-11 10:30:00,54.02,54.03,53.79,53.82,45100.0,45.8023,45.8108,45.6073,45.6327,45100.0
2012-04-11 11:00:00,53.82,53.83,53.68,53.76,98300.0,45.6327,45.6412,45.514,45.5818,98300.0
2012-04-11 11:30:00,53.76,53.88,53.76,53.88,50900.0,45.5818,45.6836,45.5818,45.6836,50900.0
2012-04-11 12:00:00,53.88,53.99,53.83,53.98,48600.0,45.6836,45.7769,45.6412,45.7684,48600.0
2012-04-11 12:30:00,53.97,54.03,53.94,54.02,33800.0,45.7599,45.8108,45.7345,45.8023,33800.0
2012-04-11 13:00:00,54.03,54.05,53.94,53.95,60500.0,45.8108,45.8277,45.7345,45.7429,60500.0
2012-04-11 13:30:00,53.95,54.05,53.93,54.01,40000.0,45.7429,45.8277,45.726,45.7938,40000.0
2012-04-11 14:00:00,54.01,54.02,53.88,53.91,58100.0,45.7938,45.8023,45.6836,45.709,58100.0
2012-04-11 14:30:00,53.91,53.92,53.83,53.86,40800.0,45.709,45.7175,45.6412,45.6666,40800.0
2012-04-11 15:00:00,53.85,53.91,53.76,53.83,122900.0,45.6582,45.709,45.5818,45.6412,122900.0
2012-04-11 15:30:00,53.84,53.88,53.77,53.85,168000.0,45.6497,45.6836,45.5903,45.6582,168000.0
2012-04-12 09:30:00,53.91,54.12,53.7,54.06,97300.0,45.709,45.8871,45.531,45.8362,97300.0
2012-04-12 10:00:00,54.06,54.22,54.04,54.04,123400.0,45.8362,45.9719,45.8193,45.8193,123400.0
2012-04-12 10:30:00,54.05,54.62,54.01,54.62,173600.0,45.8277,46.311,45.7938,46.311,173600.0
2012-04-12 11:00:00,54.62,54.68,54.45,54.56,178300.0,46.311,46.3619,46.1669,46.2601,178300.0
2012-04-12 11:30:00,54.55,54.78,54.55,54.75,125400.0,46.2517,46.4467,46.2517,46.4212,125400.0
2012-04-12 12:00:00,54.75,54.75,54.62,54.74,73700.0,46.4212,46.4212,46.311,46.4128,73700.0
2012-04-12 12:30:00,54.73,54.87,54.72,54.87,74900.0,46.4043,46.523,46.3958,46.523,74900.0
2012-04-12 13:00:00,54.86,54.94,54.85,54.93,80200.0,46.5145,46.5823,46.506,46.5739,80200.0
2012-04-12 13:30:00,54.93,54.99,54.9,54.95,92400.0,46.5739,46.6247,46.5484,46.5908,92400.0
2012-04-12 14:00:00,54.95,54.99,54.89,54.97,68300.0,46.5908,46.6247,46.5399,46.6078,68300.0
2012-04-12 14:30:00,54.97,55.04,54.94,55.03,77600.0,46.6078,46.6671,46.5823,46.6587,77600.0
2012-04-12 15:00:00,55.03,55.04,54.9,54.92,103100.0,46.6587,46.6671,46.5484,46.5654,103100.0
2012-04-12 15:30:00,54.93,54.94,54.82,54.87,153600.0,46.5739,46.5823,46.4806,46.523,153600.0
2012-04-13 09:30:00,54.77,55.18,54.7,54.85,228700.0,46.4382,46.7858,46.3789,46.506,228700.0
2012-04-13 10:00:00,54.85,54.88,54.49,54.57,135300.0,46.506,46.5315,46.2008,46.2686,135300.0
2012-04-13 10:30:00,54.57,54.59,54.4,54.47,148200.0,46.2686,46.2856,46.1245,46.1838,148200.0
2012-04-13 11:00:00,54.47,54.59,54.34,54.34,96800.0,46.1838,46.2856,46.0736,46.0736,96800.0
2012-04-13 11:30:00,54.34,54.42,54.31,54.36,39500.0,46.0736,46.1414,46.0482,46.0906,39500.0
2012-04-13 12:00:00,54.35,54.35,54.25,54.31,68200.0,46.0821,46.0821,45.9973,46.0482,68200.0
2012-04-13 12:30:00,54.3,54.37,54.3,54.33,28400.0,46.0397,46.0991,46.0397,46.0651,28400.0
2012-04-13 13:00:00,54.33,54.35,54.27,54.32,43500.0,46.0651,46.0821,46.0143,46.0567,43500.0
2012-04-13 13:30:00,54.31,54.41,54.29,54.3,90800.0,46.0482,46.133,46.0312,46.0397,90800.0
2012-04-13 14:00:00,54.3,54.31,54.15,54.16,95200.0,46.0397,46.0482,45.9125,45.921,95200.0
2012-04-13 14:30:00,54.17,54.19,54.11,54.12,35900.0,45.9295,45.9464,45.8786,45.8871,35900.0
2012-04-13 15:00:00,54.12,54.14,54.06,54.09,81300.0,45.8871,45.904,45.8362,45.8616,81300.0
2012-04-13 15:30:00,54.08,54.15,53.95,53.97,266900.0,45.8532,45.9125,45.7429,45.7599,266900.0
2012-04-16 09:30:00,54.13,54.18,53.87,54.08,197000.0,45.8956,45.938,45.6751,45.8532,197000.0
2012-04-16 10:00:00,54.07,54.08,53.89,54.03,148500.0,45.8447,45.8532,45.6921,45.8108,148500.0
2012-04-16 10:30:00,54.02,54.11,53.94,54.1,80300.0,45.8023,45.8786,45.7345,45.8701,80300.0
2012-04-16 11:00:00,54.1,54.15,53.96,53.97,101600.0,45.8701,45.9125,45.7514,45.7599,101600.0
2012-04-16 11:30:00,53.99,54.0,53.89,53.92,40300.0,45.7769,45.7853,45.6921,45.7175,40300.0
2012-04-16 12:00:00,53.92,53.98,53.87,53.96,61800.0,45.7175,45.7684,45.6751,45.7514,61800.0
2012-04-16 12:30:00,53.96,54.19,53.96,54.18,99000.0,45.7514,45.9464,45.7514,45.938,99000.0
2012-04-16 13:00:00,54.18,54.18,54.13,54.16,99300.0,45.938,45.938,45.8956,45.921,99300.0
2012-04-16 13:30:00,54.16,54.4,54.16,54.36,120300.0,45.921,46.1245,45.921,46.0906,120300.0
2012-04-16 14:00:00,54.36,54.37,54.13,54.17,77700.0,46.0906,46.0991,45.8956,45.9295,77700.0
2012-04-16 14:30:00,54.17,54.32,54.17,54.31,95800.0,45.9295,46.0567,45.9295,46.0482,95800.0
2012-04-16 15:00:00,54.3,54.31,54.2,54.29,166300.0,46.0397,46.0482,45.9549,46.0312,166300.0
2012-04-16 15:30:00,54.29,54.33,54.23,54.25,288000.0,46.0312,46.0651,45.9804,45.9973,288000.0
2012-04-17 09:30:00,54.58,55.02,54.43,54.84,203100.0,46.2771,46.6502,46.1499,46.4976,203100.0
2012-04-17 10:00:00,54.85,55.2,54.78,55.08,114800.0,46.506,46.8028,46.4467,46.701,114800.0
2012-04-17 10:30:00,55.09,55.23,55.08,55.16,98900.0,46.7095,46.8282,46.701,46.7689,98900.0
2012-04-17 11:00:00,55.16,55.24,54.93,54.96,200300.0,46.7689,46.8367,46.5739,46.5993,200300.0
2012-04-17 11:30:00,54.97,55.11,54.97,55.1,67100.0,46.6078,46.7265,46.6078,46.718,67100.0
2012-04-17 12:00:00,55.09,55.13,55.01,55.05,77300.0,46.7095,46.7434,46.6417,46.6756,77300.0
2012-04-17 12:30:00,55.04,55.11,55.01,55.02,86400.0,46.6671,46.7265,46.6417,46.6502,86400.0
2012-04-17 13:00:00,55.01,55.12,54.98,55.0,125700.0,46.6417,46.735,46.6163,46.6332,125700.0
2012-04-17 13:30:00,55.0,55.06,54.99,55.0,77300.0,46.6332,46.6841,46.6247,46.6332,77300.0
2012-04-17 14:00:00,55.0,55.06,54.96,55.01,96200.0,46.6332,46.6841,46.5993,46.6417,96200.0
2012-04-17 14:30:00,55.01,55.01,54.9,55.0,90500.0,46.6417,46.6417,46.5484,46.6332,90500.0
2012-04-17 15:00:00,55.0,55.07,54.98,55.0,168100.0,46.6332,46.6926,46.6163,46.6332,168100.0
2012-04-17 15:30:00,55.0,55.14,54.66,54.9,576000.0,46.6332,46.7519,46.3449,46.5484,576000.0
2012-04-18 09:30:00,55.52,57.15,55.38,56.16,1012500.0,47.0741,48.4562,46.9554,47.6168,1012500.0
2012-04-18 10:00:00,56.16,56.68,56.03,56.04,377700.0,47.6168,48.0576,47.5065,47.515,377700.0
2012-04-18 10:30:00,56.04,56.04,55.48,55.5,337200.0,47.515,47.515,47.0402,47.0572,337200.0
2012-04-18 11:00:00,55.5,55.74,55.35,55.62,290900.0,47.0572,47.2606,46.93,47.1589,290900.0
2012-04-18 11:30:00,55.63,55.69,55.44,55.55,183000.0,47.1674,47.2183,47.0063,47.0995,183000.0
2012-04-18 12:00:00,55.55,55.63,55.49,55.55,181600.0,47.0995,47.1674,47.0487,47.0995,181600.0
2012-04-18 12:30:00,55.55,55.57,55.43,55.47,142000.0,47.0995,47.1165,46.9978,47.0317,142000.0
2012-04-18 13:00:00,55.46,55.52,55.25,55.29,168800.0,47.0232,47.0741,46.8452,46.8791,168800.0
2012-04-18 13:30:00,55.29,55.4,55.07,55.08,102000.0,46.8791,46.9724,46.6926,46.701,102000.0
2012-04-18 14:00:00,55.08,55.39,55.04,55.37,160800.0,46.701,46.9639,46.6671,46.9469,160800.0
2012-04-18 14:30:00,55.37,55.46,55.3,55.37,97700.0,46.9469,47.0232,46.8876,46.9469,97700.0
2012-04-18 15:00:00,55.37,55.56,55.37,55.4,170000.0,46.9469,47.108,46.9469,46.9724,170000.0
2012-04-18 15:30:00,55.4,55.55,55.38,55.49,440100.0,46.9724,47.0995,46.9554,47.0487,440100.0
2012-04-19 09:30:00,55.61,55.69,55.2,55.29,100900.0,47.1504,47.2183,46.8028,46.8791,100900.0
2012-04-19 10:00:00,55.24,55.26,54.62,54.62,282900.0,46.8367,46.8537,46.311,46.311,282900.0
2012-04-19 10:30:00,54.63,54.94,54.63,54.65,244200.0,46.3195,46.5823,46.3195,46.3365,244200.0
2012-04-19 11:00:00,54.64,54.71,54.55,54.58,212700.0,46.328,46.3873,46.2517,46.2771,212700.0
2012-04-19 11:30:00,54.58,54.59,54.29,54.29,222200.0,46.2771,46.2856,46.0312,46.0312,222200.0
2012-04-19 12:00:00,54.3,54.31,54.07,54.1,206800.0,46.0397,46.0482,45.8447,45.8701,206800.0
2012-04-19 12:30:00,54.1,54.11,53.95,54.0,190200.0,45.8701,45.8786,45.7429,45.7853,190200.0
2012-04-19 13:00:00,54.0,54.26,53.89,54.19,435300.0,45.7853,46.0058,45.6921,45.9464,435300.0
2012-04-19 13:30:00,54.18,54.51,54.18,54.4,199300.0,45.938,46.2178,45.938,46.1245,199300.0
2012-04-19 14:00:00,54.41,54.41,54.16,54.19,154000.0,46.133,46.133,45.921,45.9464,154000.0
2012-04-19 14:30:00,54.19,54.19,53.99,54.08,117700.0,45.9464,45.9464,45.7769,45.8532,117700.0
2012-04-19 15:00:00,54.09,54.28,54.05,54.26,162800.0,45.8616,46.0227,45.8277,46.0058,162800.0
2012-04-19 15:30:00,54.27,54.5,54.23,54.35,301200.0,46.0143,46.2093,45.9804,46.0821,301200.0
2012-04-20 09:30:00,54.48,54.48,53.87,54.13,498000.0,46.1923,46.1923,45.6751,45.8956,498000.0
2012-04-20 10:00:00,54.16,54.21,54.06,54.13,88800.0,45.921,45.9634,45.8362,45.8956,88800.0
2012-04-20 10:30:00,54.14,54.48,54.14,54.31,155400.0,45.904,46.1923,45.904,46.0482,155400.0
2012-04-20 11:00:00,54.32,54.32,54.04,54.05,98800.0,46.0567,46.0567,45.8193,45.8277,98800.0
2012-04-20 11:30:00,54.06,54.28,54.05,54.26,68900.0,45.8362,46.0227,45.8277,46.0058,68900.0
2012-04-20 12:00:00,54.27,54.4,54.27,54.32,46100.0,46.0143,46.1245,46.0143,46.0567,46100.0
2012-04-20 12:30:00,54.31,54.31,54.09,54.09,34100.0,46.0482,46.0482,45.8616,45.8616,34100.0
2012-04-20 13:00:00,54.09,54.13,54.0,54.0,57800.0,45.8616,45.8956,45.7853,45.7853,57800.0
2012-04-20 13:30:00,54.0,54.05,53.97,53.99,95900.0,45.7853,45.8277,45.7599,45.7769,95900.0
2012-04-20 14:00:00,54.0,54.01,53.93,53.96,99600.0,45.7853,45.7938,45.726,45.7514,99600.0
2012-04-20 14:30:00,53.96,54.05,53.95,53.99,84200.0,45.7514,45.8277,45.7429,45.7769,84200.0
2012-04-20 15:00:00,53.99,54.07,53.98,53.99,120300.0,45.7769,45.8447,45.7684,45.7769,120300.0
2012-04-20 15:30:00,53.99,54.0,53.87,53.91,323200.0,45.7769,45.7853,45.6751,45.709,323200.0
2012-04-23 09:30:00,53.28,53.3,52.4,52.49,401700.0,45.1749,45.1918,44.4287,44.505,401700.0
2012-04-23 10:00:00,52.5,52.67,52.5,52.59,142400.0,44.5135,44.6577,44.5135,44.5898,142400.0
2012-04-23 10:30:00,52.59,52.61,52.5,52.52,116700.0,44.5898,44.6068,44.5135,44.5305,116700.0
2012-04-23 11:00:00,52.52,52.6,52.49,52.53,131100.0,44.5305,44.5983,44.505,44.539,131100.0
2012-04-23 11:30:00,52.54,52.58,52.47,52.57,104700.0,44.5474,44.5814,44.4881,44.5729,104700.0
2012-04-23 12:00:00,52.57,52.84,52.55,52.82,177100.0,44.5729,44.8018,44.5559,44.7848,177100.0
2012-04-23 12:30:00,52.82,53.0,52.77,52.96,162200.0,44.7848,44.9375,44.7425,44.9035,162200.0
2012-04-23 13:00:00,52.97,52.98,52.8,52.82,71400.0,44.912,44.9205,44.7679,44.7848,71400.0
2012-04-23 13:30:00,52.82,52.82,52.7,52.72,71400.0,44.7848,44.7848,44.6831,44.7001,71400.0
2012-04-23 14:00:00,52.72,52.83,52.65,52.79,94900.0,44.7001,44.7933,44.6407,44.7594,94900.0
2012-04-23 14:30:00,52.79,52.87,52.73,52.75,83700.0,44.7594,44.8272,44.7085,44.7255,83700.0
2012-04-23 15:00:00,52.75,52.77,52.69,52.72,144800.0,44.7255,44.7425,44.6746,44.7001,144800.0
2012-04-23 15:30:00,52.73,52.79,52.67,52.7,302400.0,44.7085,44.7594,44.6577,44.6831,302400.0
2012-04-24 09:30:00,52.79,53.05,52.58,52.85,138900.0,44.7594,44.9799,44.5814,44.8103,138900.0
2012-04-24 10:00:00,52.85,52.98,52.81,52.9,119600.0,44.8103,44.9205,44.7764,44.8527,119600.0
2012-04-24 10:30:00,52.89,53.11,52.88,53.1,99300.0,44.8442,45.0307,44.8357,45.0222,99300.0
2012-04-24 11:00:00,53.09,53.11,52.89,53.05,104200.0,45.0138,45.0307,44.8442,44.9799,104200.0
2012-04-24 11:30:00,53.05,53.13,52.93,53.13,98100.0,44.9799,45.0477,44.8781,45.0477,98100.0
2012-04-24 12:00:00,53.13,53.17,53.04,53.09,78600.0,45.0477,45.0816,44.9714,45.0138,78600.0
2012-04-24 12:30:00,53.09,53.1,53.03,53.08,95200.0,45.0138,45.0222,44.9629,45.0053,95200.0
2012-04-24 13:00:00,53.07,53.16,53.06,53.15,65300.0,44.9968,45.0731,44.9883,45.0646,65300.0
2012-04-24 13:30:00,53.14,53.19,53.09,53.1,85600.0,45.0562,45.0986,45.0138,45.0222,85600.0
2012-04-24 14:00:00,53.11,53.14,53.06,53.08,76500.0,45.0307,45.0562,44.9883,45.0053,76500.0
2012-04-24 14:30:00,53.08,53.2,53.06,53.16,95800.0,45.0053,45.107,44.9883,45.0731,95800.0
2012-04-24 15:00:00,53.15,53.22,53.11,53.16,103800.0,45.0646,45.124,45.0307,45.0731,103800.0
2012-04-24 15:30:00,53.15,53.21,53.09,53.19,180200.0,45.0646,45.1155,45.0138,45.0986,180200.0
2012-04-25 09:30:00,53.39,53.72,53.17,53.69,146800.0,45.2681,45.5479,45.0816,45.5225,146800.0
2012-04-25 10:00:00,53.68,53.73,53.47,53.63,122000.0,45.514,45.5564,45.336,45.4716,122000.0
2012-04-25 10:30:00,53.62,53.71,53.55,53.65,96400.0,45.4631,45.5395,45.4038,45.4886,96400.0
2012-04-25 11:00:00,53.63,53.67,53.41,53.53,83600.0,45.4716,45.5055,45.2851,45.3868,83600.0
2012-04-25 11:30:00,53.53,53.6,53.47,53.56,35200.0,45.3868,45.4462,45.336,45.4123,35200.0
2012-04-25 12:00:00,53.56,53.63,53.51,53.6,103900.0,45.4123,45.4716,45.3699,45.4462,103900.0
2012-04-25 12:30:00,53.6,53.64,53.53,53.64,56500.0,45.4462,45.4801,45.3868,45.4801,56500.0
2012-04-25 13:00:00,53.64,53.74,53.61,53.7,53400.0,45.4801,45.5649,45.4547,45.531,53400.0
2012-04-25 13:30:00,53.71,53.71,53.55,53.57,42200.0,45.5395,45.5395,45.4038,45.4208,42200.0
2012-04-25 14:00:00,53.56,53.68,53.5,53.58,89500.0,45.4123,45.514,45.3614,45.4292,89500.0
2012-04-25 14:30:00,53.59,53.67,53.5,53.67,94200.0,45.4377,45.5055,45.3614,45.5055,94200.0
2012-04-25 15:00:00,53.66,53.69,53.53,53.53,97300.0,45.4971,45.5225,45.3868,45.3868,97300.0
2012-04-25 15:30:00,53.52,53.68,53.52,53.68,183100.0,45.3784,45.514,45.3784,45.514,183100.0
2012-04-26 09:30:00,53.29,53.45,52.89,53.4,196400.0,45.1833,45.319,44.8442,45.2766,196400.0
2012-04-26 10:00:00,53.41,53.56,53.23,53.38,128500.0,45.2851,45.4123,45.1325,45.2597,128500.0
2012-04-26 10:30:00,53.37,53.51,53.31,53.47,77900.0,45.2512,45.3699,45.2003,45.336,77900.0
2012-04-26 11:00:00,53.46,53.66,53.44,53.63,75100.0,45.3275,45.4971,45.3105,45.4716,75100.0
2012-04-26 11:30:00,53.62,53.62,53.53,53.6,87500.0,45.4631,45.4631,45.3868,45.4462,87500.0
2012-04-26 12:00:00,53.6,53.71,53.57,53.7,82100.0,45.4462,45.5395,45.4208,45.531,82100.0
2012-04-26 12:30:00,53.7,53.71,53.65,53.7,66000.0,45.531,45.5395,45.4886,45.531,66000.0
2012-04-26 13:00:00,53.71,53.83,53.69,53.81,168600.0,45.5395,45.6412,45.5225,45.6242,168600.0
2012-04-26 13:30:00,53.81,53.9,53.79,53.86,171900.0,45.6242,45.7006,45.6073,45.6666,171900.0
2012-04-26 14:00:00,53.86,54.06,53.85,54.04,148800.0,45.6666,45.8362,45.6582,45.8193,148800.0
2012-04-26 14:30:00,54.05,54.09,53.95,54.0,72300.0,45.8277,45.8616,45.7429,45.7853,72300.0
2012-04-26 15:00:00,54.0,54.12,53.99,54.07,258700.0,45.7853,45.8871,45.7769,45.8447,258700.0
2012-04-26 15:30:00,54.07,54.15,53.94,54.07,761900.0,45.8447,45.9125,45.7345,45.8447,761900.0
2012-04-27 09:30:00,54.56,54.76,54.29,54.65,318900.0,46.2601,46.4297,46.0312,46.3365,318900.0
2012-04-27 10:00:00,54.64,54.64,54.12,54.14,147200.0,46.328,46.328,45.8871,45.904,147200.0
2012-04-27 10:30:00,54.15,54.29,54.05,54.23,88600.0,45.9125,46.0312,45.8277,45.9804,88600.0
2012-04-27 11:00:00,54.22,54.25,54.11,54.19,82100.0,45.9719,45.9973,45.8786,45.9464,82100.0
2012-04-27 11:30:00,54.18,54.25,54.15,54.23,61500.0,45.938,45.9973,45.9125,45.9804,61500.0
2012-04-27 12:00:00,54.23,54.27,54.19,54.23,46800.0,45.9804,46.0143,45.9464,45.9804,46800.0
2012-04-27 12:30:00,54.23,54.23,54.13,54.19,26600.0,45.9804,45.9804,45.8956,45.9464,26600.0
2012-04-27 13:00:00,54.21,54.26,54.13,54.25,104200.0,45.9634,46.0058,45.8956,45.9973,104200.0
2012-04-27 13:30:00,54.24,54.44,54.24,54.44,90700.0,45.9888,46.1584,45.9888,46.1584,90700.0
2012-04-27 14:00:00,54.42,54.51,54.42,54.43,61200.0,46.1414,46.2178,46.1414,46.1499,61200.0
2012-04-27 14:30:00,54.43,54.49,54.39,54.45,122100.0,46.1499,46.2008,46.116,46.1669,122100.0
2012-04-27 15:00:00,54.46,54.57,54.39,54.55,119400.0,46.1754,46.2686,46.116,46.2517,119400.0
2012-04-27 15:30:00,54.54,54.66,54.52,54.58,377600.0,46.2432,46.3449,46.2262,46.2771,377600.0
2012-04-30 09:30:00,54.72,54.8,54.33,54.33,124200.0,46.3958,46.4636,46.0651,46.0651,124200.0
2012-04-30 10:00:00,54.33,54.45,54.3,54.35,67200.0,46.0651,46.1669,46.0397,46.0821,67200.0
2012-04-30 10:30:00,54.35,54.4,54.26,54.27,163600.0,46.0821,46.1245,46.0058,46.0143,163600.0
2012-04-30 11:00:00,54.25,54.28,54.19,54.26,64600.0,45.9973,46.0227,45.9464,46.0058,64600.0
2012-04-30 11:30:00,54.27,54.29,54.21,54.29,41800.0,46.0143,46.0312,45.9634,46.0312,41800.0
2012-04-30 12:00:00,54.29,54.32,54.25,54.26,57300.0,46.0312,46.0567,45.9973,46.0058,57300.0
2012-04-30 12:30:00,54.27,54.31,54.24,54.28,52100.0,46.0143,46.0482,45.9888,46.0227,52100.0
2012-04-30 13:00:00,54.28,54.37,54.28,54.29,48500.0,46.0227,46.0991,46.0227,46.0312,48500.0
2012-04-30 13:30:00,54.29,54.33,54.25,54.33,56900.0,46.0312,46.0651,45.9973,46.0651,56900.0
2012-04-30 14:00:00,54.32,54.36,54.28,54.32,47500.0,46.0567,46.0906,46.0227,46.0567,47500.0
2012-04-30 14:30:00,54.32,54.4,54.3,54.4,57300.0,46.0567,46.1245,46.0397,46.1245,57300.0
2012-04-30 15:00:00,54.4,54.42,54.38,54.4,70900.0,46.1245,46.1414,46.1075,46.1245,70900.0
2012-04-30 15:30:00,54.41,54.58,54.36,54.57,402300.0,46.133,46.2771,46.0906,46.2686,402300.0
2012-05-01 09:30:00,54.38,54.39,53.98,53.98,97300.0,46.1075,46.116,45.7684,45.7684,97300.0
2012-05-01 10:00:00,54.03,54.85,54.0,54.84,95700.0,45.8108,46.506,45.7853,46.4976,95700.0
2012-05-01 10:30:00,54.84,55.0,54.82,54.97,75500.0,46.4976,46.6332,46.4806,46.6078,75500.0
2012-05-01 11:00:00,54.96,54.97,54.85,54.93,90800.0,46.5993,46.6078,46.506,46.5739,90800.0
2012-05-01 11:30:00,54.93,55.13,54.86,55.05,171400.0,46.5739,46.7434,46.5145,46.6756,171400.0
2012-05-01 12:00:00,55.06,55.09,55.01,55.03,60300.0,46.6841,46.7095,46.6417,46.6587,60300.0
2012-05-01 12:30:00,55.04,55.12,55.04,55.08,48000.0,46.6671,46.735,46.6671,46.701,48000.0
2012-05-01 13:00:00,55.08,55.11,55.04,55.11,43700.0,46.701,46.7265,46.6671,46.7265,43700.0
2012-05-01 13:30:00,55.11,55.11,55.04,55.1,50000.0,46.7265,46.7265,46.6671,46.718,50000.0
2012-05-01 14:00:00,55.1,55.1,54.96,54.99,77200.0,46.718,46.718,46.5993,46.6247,77200.0
2012-05-01 14:30:00,55.0,55.02,54.92,54.95,88900.0,46.6332,46.6502,46.5654,46.5908,88900.0
2012-05-01 15:00:00,54.95,54.98,54.89,54.93,103700.0,46.5908,46.6163,46.5399,46.5739,103700.0
2012-05-01 15:30:00,54.93,54.97,54.82,54.89,201900.0,46.5739,46.6078,46.4806,46.5399,201900.0
2012-05-02 09:30:00,54.09,54.46,53.48,53.93,401800.0,45.8616,46.1754,45.3444,45.726,401800.0
2012-05-02 10:00:00,53.94,54.0,53.8,53.82,200900.0,45.7345,45.7853,45.6158,45.6327,200900.0
2012-05-02 10:30:00,53.82,54.35,53.81,54.32,146900.0,45.6327,46.0821,45.6242,46.0567,146900.0
2012-05-02 11:00:00,54.32,54.33,54.12,54.31,93200.0,46.0567,46.0651,45.8871,46.0482,93200.0
2012-05-02 11:30:00,54.3,54.41,54.29,54.4,60100.0,46.0397,46.133,46.0312,46.1245,60100.0
2012-05-02 12:00:00,54.4,54.54,54.35,54.54,39300.0,46.1245,46.2432,46.0821,46.2432,39300.0
2012-05-02 12:30:00,54.54,54.56,54.48,54.56,95300.0,46.2432,46.2601,46.1923,46.2601,95300.0
2012-05-02 13:00:00,54.55,54.56,54.29,54.31,148600.0,46.2517,46.2601,46.0312,46.0482,148600.0
2012-05-02 13:30:00,54.31,54.44,54.31,54.42,41200.0,46.0482,46.1584,46.0482,46.1414,41200.0
2012-05-02 14:00:00,54.44,54.51,54.4,54.51,61500.0,46.1584,46.2178,46.1245,46.2178,61500.0
2012-05-02 14:30:00,54.51,54.52,54.42,54.52,89400.0,46.2178,46.2262,46.1414,46.2262,89400.0
2012-05-02 15:00:00,54.52,54.59,54.49,54.58,131400.0,46.2262,46.2856,46.2008,46.2771,131400.0
2012-05-02 15:30:00,54.57,54.7,54.53,54.66,240900.0,46.2686,46.3789,46.2347,46.3449,240900.0
2012-05-03 09:30:00,54.8,55.0,54.5,54.8,106600.0,46.4636,46.6332,46.2093,46.4636,106600.0
2012-05-03 10:00:00,54.79,54.83,54.61,54.8,87400.0,46.4552,46.4891,46.3025,46.4636,87400.0
2012-05-03 10:30:00,54.81,54.95,54.75,54.94,105000.0,46.4721,46.5908,46.4212,46.5823,105000.0
2012-05-03 11:00:00,54.93,55.1,54.9,55.04,103200.0,46.5739,46.718,46.5484,46.6671,103200.0
2012-05-03 11:30:00,55.04,55.06,54.71,54.82,71200.0,46.6671,46.6841,46.3873,46.4806,71200.0
2012-05-03 12:00:00,54.83,55.0,54.83,54.99,49500.0,46.4891,46.6332,46.4891,46.6247,49500.0
2012-05-03 12:30:00,54.98,55.01,54.91,54.99,53100.0,46.6163,46.6417,46.5569,46.6247,53100.0
2012-05-03 13:00:00,54.99,54.99,54.87,54.94,85100.0,46.6247,46.6247,46.523,46.5823,85100.0
2012-05-03 13:30:00,54.94,54.96,54.83,54.91,130500.0,46.5823,46.5993,46.4891,46.5569,130500.0
2012-05-03 14:00:00,54.9,54.93,54.83,54.83,81400.0,46.5484,46.5739,46.4891,46.4891,81400.0
2012-05-03 14:30:00,54.81,54.86,54.66,54.79,60100.0,46.4721,46.5145,46.3449,46.4552,60100.0
2012-05-03 15:00:00,54.79,54.93,54.77,54.83,111900.0,46.4552,46.5739,46.4382,46.4891,111900.0
2012-05-03 15:30:00,54.82,54.88,54.73,54.75,185800.0,46.4806,46.5315,46.4043,46.4212,185800.0
2012-05-04 09:30:00,54.5,54.53,54.04,54.1,72000.0,46.2093,46.2347,45.8193,45.8701,72000.0
2012-05-04 10:00:00,54.1,54.11,53.94,54.1,134500.0,45.8701,45.8786,45.7345,45.8701,134500.0
2012-05-04 10:30:00,54.11,54.13,53.94,54.1,97200.0,45.8786,45.8956,45.7345,45.8701,97200.0
2012-05-04 11:00:00,54.09,54.13,53.97,54.06,64600.0,45.8616,45.8956,45.7599,45.8362,64600.0
2012-05-04 11:30:00,54.05,54.09,53.87,53.91,140800.0,45.8277,45.8616,45.6751,45.709,140800.0
2012-05-04 12:00:00,53.92,54.09,53.91,54.0,141400.0,45.7175,45.8616,45.709,45.7853,141400.0
2012-05-04 12:30:00,54.0,54.04,53.88,54.0,90900.0,45.7853,45.8193,45.6836,45.7853,90900.0
2012-05-04 13:00:00,54.02,54.09,53.93,53.97,80100.0,45.8023,45.8616,45.726,45.7599,80100.0
2012-05-04 13:30:00,53.96,54.05,53.95,54.0,63400.0,45.7514,45.8277,45.7429,45.7853,63400.0
2012-05-04 14:00:00,54.0,54.1,53.95,54.09,118900.0,45.7853,45.8701,45.7429,45.8616,118900.0
2012-05-04 14:30:00,54.11,54.11,53.89,53.99,75300.0,45.8786,45.8786,45.6921,45.7769,75300.0
2012-05-04 15:00:00,54.01,54.07,53.9,53.97,137500.0,45.7938,45.8447,45.7006,45.7599,137500.0
2012-05-04 15:30:00,53.97,54.02,53.86,53.87,189000.0,45.7599,45.8023,45.6666,45.6751,189000.0
2012-05-07 09:30:00,53.65,54.04,53.65,53.94,64200.0,45.4886,45.8193,45.4886,45.7345,64200.0
2012-05-07 10:00:00,53.94,54.05,53.79,53.79,76500.0,45.7345,45.8277,45.6073,45.6073,76500.0
2012-05-07 10:30:00,53.78,54.46,53.74,54.21,196400.0,45.5988,46.1754,45.5649,45.9634,196400.0
2012-05-07 11:00:00,54.22,54.26,54.1,54.14,70600.0,45.9719,46.0058,45.8701,45.904,70600.0
2012-05-07 11:30:00,54.15,54.18,54.06,54.08,22700.0,45.9125,45.938,45.8362,45.8532,22700.0
2012-05-07 12:00:00,54.07,54.1,54.04,54.07,24900.0,45.8447,45.8701,45.8193,45.8447,24900.0
2012-05-07 12:30:00,54.08,54.17,54.08,54.15,19500.0,45.8532,45.9295,45.8532,45.9125,19500.0
2012-05-07 13:00:00,54.14,54.26,54.09,54.18,53600.0,45.904,46.0058,45.8616,45.938,53600.0
2012-05-07 13:30:00,54.17,54.3,54.17,54.26,31500.0,45.9295,46.0397,45.9295,46.0058,31500.0
2012-05-07 14:00:00,54.26,54.29,54.19,54.2,59000.0,46.0058,46.0312,45.9464,45.9549,59000.0
2012-05-07 14:30:00,54.2,54.2,54.13,54.17,56800.0,45.9549,45.9549,45.8956,45.9295,56800.0
2012-05-07 15:00:00,54.17,54.35,54.16,54.2,117200.0,45.9295,46.0821,45.921,45.9549,117200.0
2012-05-07 15:30:00,54.2,54.24,54.08,54.15,184200.0,45.9549,45.9888,45.8532,45.9125,184200.0
2012-05-08 09:30:00,53.72,53.82,53.47,53.49,132200.0,45.5479,45.6327,45.336,45.3529,132200.0
2012-05-08 10:00:00,53.49,53.6,53.42,53.49,156200.0,45.3529,45.4462,45.2936,45.3529,156200.0
2012-05-08 10:30:00,53.48,53.63,53.4,53.57,209800.0,45.3444,45.4716,45.2766,45.4208,209800.0
2012-05-08 11:00:00,53.58,53.6,53.42,53.57,104200.0,45.4292,45.4462,45.2936,45.4208,104200.0
2012-05-08 11:30:00,53.58,53.7,53.54,53.65,45400.0,45.4292,45.531,45.3953,45.4886,45400.0
2012-05-08 12:00:00,53.65,53.75,53.59,53.65,95900.0,45.4886,45.5734,45.4377,45.4886,95900.0
2012-05-08 12:30:00,53.65,53.65,53.5,53.56,60800.0,45.4886,45.4886,45.3614,45.4123,60800.0
2012-05-08 13:00:00,53.54,53.63,53.52,53.61,53000.0,45.3953,45.4716,45.3784,45.4547,53000.0
2012-05-08 13:30:00,53.6,53.7,53.6,53.7,105700.0,45.4462,45.531,45.4462,45.531,105700.0
2012-05-08 14:00:00,53.7,53.77,53.66,53.77,73100.0,45.531,45.5903,45.4971,45.5903,73100.0
2012-05-08 14:30:00,53.76,53.87,53.76,53.8,89400.0,45.5818,45.6751,45.5818,45.6158,89400.0
2012-05-08 15:00:00,53.8,54.15,53.77,54.1,97600.0,45.6158,45.9125,45.5903,45.8701,97600.0
2012-05-08 15:30:00,54.1,54.19,54.01,54.15,150200.0,45.8701,45.9464,45.7938,45.9125,150200.0
2012-05-09 09:30:00,53.51,53.58,53.14,53.26,114200.0,45.3699,45.4292,45.0562,45.1579,114200.0
2012-05-09 10:00:00,53.28,53.53,52.93,52.98,108300.0,45.1749,45.3868,44.8781,44.9205,108300.0
2012-05-09 10:30:00,52.98,53.32,52.97,53.27,127000.0,44.9205,45.2088,44.912,45.1664,127000.0
2012-05-09 11:00:00,53.27,53.46,53.16,53.46,67400.0,45.1664,45.3275,45.0731,45.3275,67400.0
2012-05-09 11:30:00,53.45,53.66,53.43,53.54,100500.0,45.319,45.4971,45.302,45.3953,100500.0
2012-05-09 12:00:00,53.55,53.55,53.37,53.46,59200.0,45.4038,45.4038,45.2512,45.3275,59200.0
2012-05-09 12:30:00,53.44,53.47,53.33,53.47,48700.0,45.3105,45.336,45.2173,45.336,48700.0
2012-05-09 13:00:00,53.47,53.64,53.43,53.53,74000.0,45.336,45.4801,45.302,45.3868,74000.0
2012-05-09 13:30:00,53.54,53.75,53.53,53.65,64300.0,45.3953,45.5734,45.3868,45.4886,64300.0
2012-05-09 14:00:00,53.63,53.64,53.52,53.54,94000.0,45.4716,45.4801,45.3784,45.3953,94000.0
2012-05-09 14:30:00,53.54,53.55,53.35,53.35,98200.0,45.3953,45.4038,45.2342,45.2342,98200.0
2012-05-09 15:00:00,53.36,53.39,53.21,53.21,115000.0,45.2427,45.2681,45.1155,45.1155,115000.0
2012-05-09 15:30:00,53.22,53.41,53.2,53.24,281000.0,45.124,45.2851,45.107,45.141,281000.0
2012-05-10 09:30:00,53.63,54.06,53.49,53.98,79200.0,45.4716,45.8362,45.3529,45.7684,79200.0
2012-05-10 10:00:00,53.99,54.0,53.52,53.58,48800.0,45.7769,45.7853,45.3784,45.4292,48800.0
2012-05-10 10:30:00,53.58,53.58,53.37,53.41,71200.0,45.4292,45.4292,45.2512,45.2851,71200.0
2012-05-10 11:00:00,53.43,53.61,53.43,53.6,91400.0,45.302,45.4547,45.302,45.4462,91400.0
2012-05-10 11:30:00,53.6,53.68,53.51,53.59,56100.0,45.4462,45.514,45.3699,45.4377,56100.0
2012-05-10 12:00:00,53.57,53.57,53.4,53.5,51700.0,45.4208,45.4208,45.2766,45.3614,51700.0
2012-05-10 12:30:00,53.5,53.64,53.47,53.59,80800.0,45.3614,45.4801,45.336,45.4377,80800.0
2012-05-10 13:00:00,53.61,53.63,53.44,53.49,55900.0,45.4547,45.4716,45.3105,45.3529,55900.0
2012-05-10 13:30:00,53.49,53.57,53.3,53.33,56600.0,45.3529,45.4208,45.1918,45.2173,56600.0
2012-05-10 14:00:00,53.33,53.46,53.33,53.36,109400.0,45.2173,45.3275,45.2173,45.2427,109400.0
2012-05-10 14:30:00,53.36,53.4,53.27,53.35,105200.0,45.2427,45.2766,45.1664,45.2342,105200.0
2012-05-10 15:00:00,53.35,53.52,53.35,53.48,94100.0,45.2342,45.3784,45.2342,45.3444,94100.0
2012-05-10 15:30:00,53.5,53.54,53.28,53.38,132700.0,45.3614,45.3953,45.1749,45.2597,132700.0
2012-05-11 09:30:00,53.24,53.5,53.0,53.37,50700.0,45.141,45.3614,44.9375,45.2512,50700.0
2012-05-11 10:00:00,53.35,53.55,53.35,53.53,86400.0,45.2342,45.4038,45.2342,45.3868,86400.0
2012-05-11 10:30:00,53.54,53.7,53.53,53.63,26000.0,45.3953,45.531,45.3868,45.4716,26000.0
2012-05-11 11:00:00,53.63,53.7,53.53,53.64,45800.0,45.4716,45.531,45.3868,45.4801,45800.0
2012-05-11 11:30:00,53.66,53.71,53.53,53.57,51700.0,45.4971,45.5395,45.3868,45.4208,51700.0
2012-05-11 12:00:00,53.58,53.61,53.51,53.51,12900.0,45.4292,45.4547,45.3699,45.3699,12900.0
2012-05-11 12:30:00,53.52,53.56,53.49,53.51,15300.0,45.3784,45.4123,45.3529,45.3699,15300.0
2012-05-11 13:00:00,53.51,53.55,53.4,53.45,54500.0,45.3699,45.4038,45.2766,45.319,54500.0
2012-05-11 13:30:00,53.44,53.51,53.4,53.44,22300.0,45.3105,45.3699,45.2766,45.3105,22300.0
2012-05-11 14:00:00,53.44,53.44,53.36,53.39,30300.0,45.3105,45.3105,45.2427,45.2681,30300.0
2012-05-11 14:30:00,53.39,53.43,53.34,53.35,29300.0,45.2681,45.302,45.2257,45.2342,29300.0
2012-05-11 15:00:00,53.36,53.38,53.26,53.32,60400.0,45.2427,45.2597,45.1579,45.2088,60400.0
2012-05-11 15:30:00,53.3,53.36,53.16,53.18,155400.0,45.1918,45.2427,45.0731,45.0901,155400.0
2012-05-14 09:30:00,52.65,52.7,52.32,52.46,119800.0,44.6407,44.6831,44.3609,44.4796,119800.0
2012-05-14 10:00:00,52.47,52.53,52.26,52.3,136000.0,44.4881,44.539,44.31,44.3439,136000.0
2012-05-14 10:30:00,52.29,52.74,52.29,52.65,56100.0,44.3355,44.717,44.3355,44.6407,56100.0
2012-05-14 11:00:00,52.66,52.96,52.62,52.94,148300.0,44.6492,44.9035,44.6153,44.8866,148300.0
2012-05-14 11:30:00,52.94,53.02,52.74,52.74,125200.0,44.8866,44.9544,44.717,44.717,125200.0
2012-05-14 12:00:00,52.75,52.81,52.71,52.74,98600.0,44.7255,44.7764,44.6916,44.717,98600.0
2012-05-14 12:30:00,52.73,52.79,52.69,52.7,88700.0,44.7085,44.7594,44.6746,44.6831,88700.0
2012-05-14 13:00:00,52.69,52.71,52.58,52.61,59700.0,44.6746,44.6916,44.5814,44.6068,59700.0
2012-05-14 13:30:00,52.61,52.87,52.61,52.82,58700.0,44.6068,44.8272,44.6068,44.7848,58700.0
2012-05-14 14:00:00,52.83,52.91,52.79,52.82,35700.0,44.7933,44.8612,44.7594,44.7848,35700.0
2012-05-14 14:30:00,52.83,52.83,52.66,52.68,47400.0,44.7933,44.7933,44.6492,44.6661,47400.0
2012-05-14 15:00:00,52.69,52.72,52.62,52.69,69300.0,44.6746,44.7001,44.6153,44.6746,69300.0
2012-05-14 15:30:00,52.69,52.75,52.6,52.63,117800.0,44.6746,44.7255,44.5983,44.6237,117800.0
2012-05-15 09:30:00,52.67,52.69,52.13,52.24,130400.0,44.6577,44.6746,44.1998,44.2931,130400.0
2012-05-15 10:00:00,52.25,52.45,52.23,52.4,58600.0,44.3016,44.4711,44.2846,44.4287,58600.0
2012-05-15 10:30:00,52.38,52.38,52.21,52.3,53200.0,44.4118,44.4118,44.2676,44.3439,53200.0
2012-05-15 11:00:00,52.3,52.32,52.03,52.04,98600.0,44.3439,44.3609,44.115,44.1235,98600.0
2012-05-15 11:30:00,52.05,52.47,52.05,52.45,93400.0,44.132,44.4881,44.132,44.4711,93400.0
2012-05-15 12:00:00,52.45,52.46,52.2,52.32,68200.0,44.4711,44.4796,44.2592,44.3609,68200.0
2012-05-15 12:30:00,52.34,52.39,52.25,52.28,31400.0,44.3779,44.4203,44.3016,44.327,31400.0
2012-05-15 13:00:00,52.28,52.38,52.26,52.3,28900.0,44.327,44.4118,44.31,44.3439,28900.0
2012-05-15 13:30:00,52.3,52.32,52.07,52.12,49700.0,44.3439,44.3609,44.1489,44.1913,49700.0
2012-05-15 14:00:00,52.12,52.26,52.08,52.18,45200.0,44.1913,44.31,44.1574,44.2422,45200.0
2012-05-15 14:30:00,52.18,52.2,52.07,52.13,86400.0,44.2422,44.2592,44.1489,44.1998,86400.0
2012-05-15 15:00:00,52.13,52.13,51.91,51.94,199200.0,44.1998,44.1998,44.0133,44.0387,199200.0
2012-05-15 15:30:00,51.92,52.19,51.91,52.0,206400.0,44.0218,44.2507,44.0133,44.0896,206400.0
2012-05-16 09:30:00,52.12,52.19,51.87,52.12,87000.0,44.1913,44.2507,43.9794,44.1913,87000.0
2012-05-16 10:00:00,52.11,52.36,52.1,52.16,122700.0,44.1829,44.3948,44.1744,44.2252,122700.0
2012-05-16 10:30:00,52.17,52.23,51.99,52.02,107500.0,44.2337,44.2846,44.0811,44.1065,107500.0
2012-05-16 11:00:00,52.01,52.1,51.7,51.74,197900.0,44.0981,44.1744,43.8352,43.8691,197900.0
2012-05-16 11:30:00,51.73,51.8,51.58,51.8,216100.0,43.8607,43.92,43.7335,43.92,216100.0
2012-05-16 12:00:00,51.8,51.97,51.72,51.94,86400.0,43.92,44.0641,43.8522,44.0387,86400.0
2012-05-16 12:30:00,51.93,52.06,51.92,51.93,78800.0,44.0302,44.1405,44.0218,44.0302,78800.0
2012-05-16 13:00:00,51.92,52.06,51.91,51.94,79700.0,44.0218,44.1405,44.0133,44.0387,79700.0
2012-05-16 13:30:00,51.94,51.95,51.83,51.93,83600.0,44.0387,44.0472,43.9454,44.0302,83600.0
2012-05-16 14:00:00,51.93,52.04,51.68,51.84,140200.0,44.0302,44.1235,43.8183,43.9539,140200.0
2012-05-16 14:30:00,51.83,52.02,51.72,51.95,125100.0,43.9454,44.1065,43.8522,44.0472,125100.0
2012-05-16 15:00:00,51.95,51.97,51.81,51.81,69900.0,44.0472,44.0641,43.9285,43.9285,69900.0
2012-05-16 15:30:00,51.8,51.98,51.72,51.73,192300.0,43.92,44.0726,43.8522,43.8607,192300.0
2012-05-17 09:30:00,51.76,51.93,51.5,51.65,97400.0,43.8861,44.0302,43.6656,43.7928,97400.0
2012-05-17 10:00:00,51.64,51.68,51.25,51.6,155300.0,43.7844,43.8183,43.4537,43.7504,155300.0
2012-05-17 10:30:00,51.59,51.59,51.39,51.53,64000.0,43.742,43.742,43.5724,43.6911,64000.0
2012-05-17 11:00:00,51.53,51.56,51.35,51.35,53500.0,43.6911,43.7165,43.5385,43.5385,53500.0
2012-05-17 11:30:00,51.35,51.35,51.23,51.35,33300.0,43.5385,43.5385,43.4367,43.5385,33300.0
2012-05-17 12:00:00,51.33,51.36,51.13,51.28,44400.0,43.5215,43.5469,43.3519,43.4791,44400.0
2012-05-17 12:30:00,51.28,51.41,51.25,51.35,67500.0,43.4791,43.5893,43.4537,43.5385,67500.0
2012-05-17 13:00:00,51.35,51.53,51.35,51.39,71700.0,43.5385,43.6911,43.5385,43.5724,71700.0
2012-05-17 13:30:00,51.38,51.39,51.22,51.25,50800.0,43.5639,43.5724,43.4282,43.4537,50800.0
2012-05-17 14:00:00,51.24,51.36,51.17,51.28,41800.0,43.4452,43.5469,43.3858,43.4791,41800.0
2012-05-17 14:30:00,51.28,51.31,51.18,51.23,39900.0,43.4791,43.5046,43.3943,43.4367,39900.0
2012-05-17 15:00:00,51.23,51.26,51.13,51.2,82900.0,43.4367,43.4622,43.3519,43.4113,82900.0
2012-05-17 15:30:00,51.2,51.21,50.99,51.0,209900.0,43.4113,43.4198,43.2332,43.2417,209900.0
2012-05-18 09:30:00,51.21,51.21,50.78,50.84,327200.0,43.4198,43.4198,43.0552,43.106,327200.0
2012-05-18 10:00:00,50.84,50.91,50.68,50.9,80600.0,43.106,43.1654,42.9704,43.1569,80600.0
2012-05-18 10:30:00,50.9,50.92,50.62,50.76,73700.0,43.1569,43.1739,42.9195,43.0382,73700.0
2012-05-18 11:00:00,50.76,50.77,50.41,50.41,97100.0,43.0382,43.0467,42.7415,42.7415,97100.0
2012-05-18 11:30:00,50.45,50.46,50.17,50.28,174900.0,42.7754,42.7839,42.538,42.6312,174900.0
2012-05-18 12:00:00,50.28,50.37,50.17,50.34,113400.0,42.6312,42.7075,42.538,42.6821,113400.0
2012-05-18 12:30:00,50.34,50.44,50.2,50.3,68300.0,42.6821,42.7669,42.5634,42.6482,68300.0
2012-05-18 13:00:00,50.29,50.41,50.25,50.34,40800.0,42.6397,42.7415,42.6058,42.6821,40800.0
2012-05-18 13:30:00,50.35,50.39,50.24,50.27,69800.0,42.6906,42.7245,42.5973,42.6228,69800.0
2012-05-18 14:00:00,50.26,50.31,50.16,50.28,60800.0,42.6143,42.6567,42.5295,42.6312,60800.0
2012-05-18 14:30:00,50.29,50.34,50.16,50.28,95700.0,42.6397,42.6821,42.5295,42.6312,95700.0
2012-05-18 15:00:00,50.28,50.46,50.22,50.27,93700.0,42.6312,42.7839,42.5804,42.6228,93700.0
2012-05-18 15:30:00,50.27,50.3,50.1,50.28,291200.0,42.6228,42.6482,42.4786,42.6312,291200.0
2012-05-21 09:30:00,50.48,50.72,50.35,50.72,69700.0,42.8008,43.0043,42.6906,43.0043,69700.0
2012-05-21 10:00:00,50.72,50.84,50.57,50.71,80500.0,43.0043,43.106,42.8771,42.9958,80500.0
2012-05-21 10:30:00,50.73,51.15,50.71,51.08,108500.0,43.0128,43.3689,42.9958,43.3095,108500.0
2012-05-21 11:00:00,51.08,51.09,50.74,50.84,109400.0,43.3095,43.318,43.0213,43.106,109400.0
2012-05-21 11:30:00,50.82,50.94,50.79,50.88,44900.0,43.0891,43.1908,43.0637,43.14,44900.0
2012-05-21 12:00:00,50.88,50.98,50.88,50.94,150300.0,43.14,43.2248,43.14,43.1908,150300.0
2012-05-21 12:30:00,50.94,50.98,50.9,50.98,44300.0,43.1908,43.2248,43.1569,43.2248,44300.0
2012-05-21 13:00:00,50.98,51.12,50.98,51.1,108800.0,43.2248,43.3435,43.2248,43.3265,108800.0
2012-05-21 13:30:00,51.1,51.25,51.1,51.21,48000.0,43.3265,43.4537,43.3265,43.4198,48000.0
2012-05-21 14:00:00,51.21,51.27,51.11,51.14,88100.0,43.4198,43.4706,43.335,43.3604,88100.0
2012-05-21 14:30:00,51.13,51.36,51.13,51.32,121900.0,43.3519,43.5469,43.3519,43.513,121900.0
2012-05-21 15:00:00,51.32,51.44,51.27,51.33,156300.0,43.513,43.6148,43.4706,43.5215,156300.0
2012-05-21 15:30:00,51.33,51.46,51.32,51.44,192100.0,43.5215,43.6317,43.513,43.6148,192100.0
2012-05-22 09:30:00,51.48,51.48,51.23,51.34,95200.0,43.6487,43.6487,43.4367,43.53,95200.0
2012-05-22 10:00:00,51.36,51.66,51.35,51.48,107600.0,43.5469,43.8013,43.5385,43.6487,107600.0
2012-05-22 10:30:00,51.49,51.54,51.46,51.54,109000.0,43.6572,43.6996,43.6317,43.6996,109000.0
2012-05-22 11:00:00,51.54,51.63,51.47,51.61,106800.0,43.6996,43.7759,43.6402,43.7589,106800.0
2012-05-22 11:30:00,51.6,51.78,51.59,51.74,161900.0,43.7504,43.9031,43.742,43.8691,161900.0
2012-05-22 12:00:00,51.75,51.84,51.63,51.84,288600.0,43.8776,43.9539,43.7759,43.9539,288600.0
2012-05-22 12:30:00,51.83,51.87,51.76,51.79,88400.0,43.9454,43.9794,43.8861,43.9115,88400.0
2012-05-22 13:00:00,51.8,51.96,51.8,51.82,101600.0,43.92,44.0557,43.92,43.937,101600.0
2012-05-22 13:30:00,51.81,51.91,51.8,51.84,124100.0,43.9285,44.0133,43.92,43.9539,124100.0
2012-05-22 14:00:00,51.84,51.92,51.8,51.81,108400.0,43.9539,44.0218,43.92,43.9285,108400.0
2012-05-22 14:30:00,51.81,51.86,51.79,51.81,168300.0,43.9285,43.9709,43.9115,43.9285,168300.0
2012-05-22 15:00:00,51.82,51.83,51.6,51.61,173400.0,43.937,43.9454,43.7504,43.7589,173400.0
2012-05-22 15:30:00,51.6,51.72,51.43,51.71,482700.0,43.7504,43.8522,43.6063,43.8437,482700.0
2012-05-23 09:30:00,51.46,51.46,51.17,51.34,121600.0,43.6317,43.6317,43.3858,43.53,121600.0
2012-05-23 10:00:00,51.36,51.38,50.96,51.06,249000.0,43.5469,43.5639,43.2078,43.2926,249000.0
2012-05-23 10:30:00,51.06,51.07,50.89,51.02,257400.0,43.2926,43.3011,43.1484,43.2587,257400.0
2012-05-23 11:00:00,51.01,51.21,50.9,51.1,197400.0,43.2502,43.4198,43.1569,43.3265,197400.0
2012-05-23 11:30:00,51.11,51.16,50.93,51.07,77100.0,43.335,43.3774,43.1824,43.3011,77100.0
2012-05-23 12:00:00,51.07,51.08,50.84,50.86,70500.0,43.3011,43.3095,43.106,43.123,70500.0
2012-05-23 12:30:00,50.87,51.01,50.83,50.91,49000.0,43.1315,43.2502,43.0976,43.1654,49000.0
2012-05-23 13:00:00,50.93,50.99,50.87,50.95,106700.0,43.1824,43.2332,43.1315,43.1993,106700.0
2012-05-23 13:30:00,50.97,51.0,50.87,50.95,65700.0,43.2163,43.2417,43.1315,43.1993,65700.0
2012-05-23 14:00:00,50.95,50.95,50.74,50.76,92200.0,43.1993,43.1993,43.0213,43.0382,92200.0
2012-05-23 14:30:00,50.77,50.99,50.73,50.94,85100.0,43.0467,43.2332,43.0128,43.1908,85100.0
2012-05-23 15:00:00,50.93,51.07,50.83,51.02,154400.0,43.1824,43.3011,43.0976,43.2587,154400.0
2012-05-23 15:30:00,51.03,51.38,51.02,51.27,230100.0,43.2671,43.5639,43.2587,43.4706,230100.0
2012-05-24 09:30:00,51.38,51.67,51.28,51.66,90100.0,43.5639,43.8098,43.4791,43.8013,90100.0
2012-05-24 10:00:00,51.66,51.75,51.55,51.67,110600.0,43.8013,43.8776,43.708,43.8098,110600.0
2012-05-24 10:30:00,51.66,51.89,51.56,51.58,73500.0,43.8013,43.9963,43.7165,43.7335,73500.0
2012-05-24 11:00:00,51.58,51.66,51.48,51.5,71300.0,43.7335,43.8013,43.6487,43.6656,71300.0
2012-05-24 11:30:00,51.48,51.48,51.25,51.28,98800.0,43.6487,43.6487,43.4537,43.4791,98800.0
2012-05-24 12:00:00,51.28,51.28,51.1,51.14,150900.0,43.4791,43.4791,43.3265,43.3604,150900.0
2012-05-24 12:30:00,51.14,51.38,51.09,51.36,140400.0,43.3604,43.5639,43.318,43.5469,140400.0
2012-05-24 13:00:00,51.37,51.55,51.37,51.44,44700.0,43.5554,43.708,43.5554,43.6148,44700.0
2012-05-24 13:30:00,51.43,51.57,51.37,51.37,40000.0,43.6063,43.725,43.5554,43.5554,40000.0
2012-05-24 14:00:00,51.38,51.49,51.36,51.44,48700.0,43.5639,43.6572,43.5469,43.6148,48700.0
2012-05-24 14:30:00,51.43,51.45,51.25,51.31,90500.0,43.6063,43.6233,43.4537,43.5046,90500.0
2012-05-24 15:00:00,51.32,51.61,51.31,51.58,156800.0,43.513,43.7589,43.5046,43.7335,156800.0
2012-05-24 15:30:00,51.58,51.79,51.5,51.73,195400.0,43.7335,43.9115,43.6656,43.8607,195400.0
2012-05-25 09:30:00,51.74,52.08,51.69,52.05,63800.0,43.8691,44.1574,43.8267,44.132,63800.0
2012-05-25 10:00:00,52.04,52.08,51.81,51.98,76200.0,44.1235,44.1574,43.9285,44.0726,76200.0
2012-05-25 10:30:00,51.98,52.07,51.82,51.86,58400.0,44.0726,44.1489,43.937,43.9709,58400.0
2012-05-25 11:00:00,51.88,52.03,51.87,51.96,53200.0,43.9878,44.115,43.9794,44.0557,53200.0
2012-05-25 11:30:00,51.96,52.03,51.85,52.02,47900.0,44.0557,44.115,43.9624,44.1065,47900.0
2012-05-25 12:00:00,52.02,52.03,51.89,51.9,83900.0,44.1065,44.115,43.9963,44.0048,83900.0
2012-05-25 12:30:00,51.89,52.04,51.88,51.98,59800.0,43.9963,44.1235,43.9878,44.0726,59800.0
2012-05-25 13:00:00,51.98,52.02,51.91,51.94,42900.0,44.0726,44.1065,44.0133,44.0387,42900.0
2012-05-25 13:30:00,51.94,51.97,51.89,51.92,40800.0,44.0387,44.0641,43.9963,44.0218,40800.0
2012-05-25 14:00:00,51.92,51.95,51.84,51.92,98800.0,44.0218,44.0472,43.9539,44.0218,98800.0
2012-05-25 14:30:00,51.91,51.95,51.87,51.87,64900.0,44.0133,44.0472,43.9794,43.9794,64900.0
2012-05-25 15:00:00,51.87,51.91,51.58,51.68,84600.0,43.9794,44.0133,43.7335,43.8183,84600.0
2012-05-25 15:30:00,51.67,51.85,51.66,51.82,120800.0,43.8098,43.9624,43.8013,43.937,120800.0
2012-05-29 09:30:00,52.34,52.45,52.05,52.37,72200.0,44.3779,44.4711,44.132,44.4033,72200.0
2012-05-29 10:00:00,52.35,52.5,52.23,52.39,68200.0,44.3863,44.5135,44.2846,44.4203,68200.0
2012-05-29 10:30:00,52.39,52.46,52.3,52.41,70100.0,44.4203,44.4796,44.3439,44.4372,70100.0
2012-05-29 11:00:00,52.4,52.45,52.32,52.41,90700.0,44.4287,44.4711,44.3609,44.4372,90700.0
2012-05-29 11:30:00,52.41,52.46,52.32,52.34,229900.0,44.4372,44.4796,44.3609,44.3779,229900.0
2012-05-29 12:00:00,52.34,52.4,52.25,52.36,207000.0,44.3779,44.4287,44.3016,44.3948,207000.0
2012-05-29 12:30:00,52.36,52.42,52.29,52.31,97400.0,44.3948,44.4457,44.3355,44.3524,97400.0
2012-05-29 13:00:00,52.3,52.41,52.28,52.3,82400.0,44.3439,44.4372,44.327,44.3439,82400.0
2012-05-29 13:30:00,52.3,52.41,52.29,52.36,78200.0,44.3439,44.4372,44.3355,44.3948,78200.0
2012-05-29 14:00:00,52.36,52.45,52.34,52.39,94100.0,44.3948,44.4711,44.3779,44.4203,94100.0
2012-05-29 14:30:00,52.39,52.55,52.32,52.53,105100.0,44.4203,44.5559,44.3609,44.539,105100.0
2012-05-29 15:00:00,52.52,52.58,52.47,52.5,151800.0,44.5305,44.5814,44.4881,44.5135,151800.0
2012-05-29 15:30:00,52.49,52.71,52.45,52.58,372400.0,44.505,44.6916,44.4711,44.5814,372400.0
2012-05-30 09:30:00,52.37,52.37,51.68,51.68,127700.0,44.4033,44.4033,43.8183,43.8183,127700.0
2012-05-30 10:00:00,51.67,51.69,51.5,51.66,91200.0,43.8098,43.8267,43.6656,43.8013,91200.0
2012-05-30 10:30:00,51.65,51.71,51.53,51.55,57700.0,43.7928,43.8437,43.6911,43.708,57700.0
2012-05-30 11:00:00,51.55,51.56,51.44,51.54,86500.0,43.708,43.7165,43.6148,43.6996,86500.0
2012-05-30 11:30:00,51.53,51.55,51.44,51.53,63200.0,43.6911,43.708,43.6148,43.6911,63200.0
2012-05-30 12:00:00,51.52,51.54,51.37,51.44,43000.0,43.6826,43.6996,43.5554,43.6148,43000.0
2012-05-30 12:30:00,51.42,51.52,51.4,51.52,45600.0,43.5978,43.6826,43.5809,43.6826,45600.0
2012-05-30 13:00:00,51.52,51.55,51.47,51.55,36100.0,43.6826,43.708,43.6402,43.708,36100.0
2012-05-30 13:30:00,51.54,51.64,51.53,51.57,46100.0,43.6996,43.7844,43.6911,43.725,46100.0
2012-05-30 14:00:00,51.57,51.65,51.54,51.58,58800.0,43.725,43.7928,43.6996,43.7335,58800.0
2012-05-30 14:30:00,51.58,51.65,51.55,51.58,73600.0,43.7335,43.7928,43.708,43.7335,73600.0
2012-05-30 15:00:00,51.58,51.58,51.4,51.54,166800.0,43.7335,43.7335,43.5809,43.6996,166800.0
2012-05-30 15:30:00,51.54,51.63,51.5,51.54,212800.0,43.6996,43.7759,43.6656,43.6996,212800.0
2012-05-31 09:30:00,51.49,51.54,51.24,51.26,112700.0,43.6572,43.6996,43.4452,43.4622,112700.0
2012-05-31 10:00:00,51.27,51.39,51.21,51.3,94800.0,43.4706,43.5724,43.4198,43.4961,94800.0
2012-05-31 10:30:00,51.29,51.31,51.14,51.15,106900.0,43.4876,43.5046,43.3604,43.3689,106900.0
2012-05-31 11:00:00,51.15,51.15,50.87,51.11,82900.0,43.3689,43.3689,43.1315,43.335,82900.0
2012-05-31 11:30:00,51.1,51.27,51.09,51.23,42600.0,43.3265,43.4706,43.318,43.4367,42600.0
2012-05-31 12:00:00,51.23,51.51,51.22,51.46,55300.0,43.4367,43.6741,43.4282,43.6317,55300.0
2012-05-31 12:30:00,51.46,51.5,51.31,51.37,108300.0,43.6317,43.6656,43.5046,43.5554,108300.0
2012-05-31 13:00:00,51.37,51.63,51.37,51.48,56100.0,43.5554,43.7759,43.5554,43.6487,56100.0
2012-05-31 13:30:00,51.47,51.56,51.34,51.39,48200.0,43.6402,43.7165,43.53,43.5724,48200.0
2012-05-31 14:00:00,51.4,51.5,51.38,51.44,72200.0,43.5809,43.6656,43.5639,43.6148,72200.0
2012-05-31 14:30:00,51.43,51.5,51.4,51.49,97800.0,43.6063,43.6656,43.5809,43.6572,97800.0
2012-05-31 15:00:00,51.5,51.68,51.44,51.67,118400.0,43.6656,43.8183,43.6148,43.8098,118400.0
2012-05-31 15:30:00,51.66,51.8,51.46,51.47,261000.0,43.8013,43.92,43.6317,43.6402,261000.0
2012-06-01 09:30:00,50.74,50.88,50.48,50.71,160800.0,43.0213,43.14,42.8008,42.9958,160800.0
2012-06-01 10:00:00,50.71,50.91,50.6,50.62,141300.0,42.9958,43.1654,42.9026,42.9195,141300.0
2012-06-01 10:30:00,50.6,50.6,50.35,50.4,67600.0,42.9026,42.9026,42.6906,42.733,67600.0
2012-06-01 11:00:00,50.41,50.41,50.21,50.36,116500.0,42.7415,42.7415,42.5719,42.6991,116500.0
2012-06-01 11:30:00,50.35,50.58,50.33,50.57,59900.0,42.6906,42.8856,42.6736,42.8771,59900.0
2012-06-01 12:00:00,50.57,50.63,50.4,50.44,42000.0,42.8771,42.928,42.733,42.7669,42000.0
2012-06-01 12:30:00,50.43,50.47,50.38,50.42,38100.0,42.7584,42.7923,42.716,42.7499,38100.0
2012-06-01 13:00:00,50.42,50.47,50.31,50.31,35100.0,42.7499,42.7923,42.6567,42.6567,35100.0
2012-06-01 13:30:00,50.3,50.38,50.2,50.37,74100.0,42.6482,42.716,42.5634,42.7075,74100.0
2012-06-01 14:00:00,50.38,50.4,50.21,50.27,83300.0,42.716,42.733,42.5719,42.6228,83300.0
2012-06-01 14:30:00,50.27,50.35,50.06,50.14,190700.0,42.6228,42.6906,42.4447,42.5125,190700.0
2012-06-01 15:00:00,50.14,50.24,50.07,50.09,178800.0,42.5125,42.5973,42.4532,42.4701,178800.0
2012-06-01 15:30:00,50.1,50.19,49.98,49.99,411400.0,42.4786,42.5549,42.3769,42.3854,411400.0
2012-06-04 09:30:00,49.9,50.06,49.6,49.7,129100.0,42.309,42.4447,42.0547,42.1395,129100.0
2012-06-04 10:00:00,49.67,49.83,49.5,49.76,167900.0,42.114,42.2497,41.9699,42.1903,167900.0
2012-06-04 10:30:00,49.76,49.84,49.64,49.76,125000.0,42.1903,42.2582,42.0886,42.1903,125000.0
2012-06-04 11:00:00,49.76,49.8,49.69,49.7,122000.0,42.1903,42.2243,42.131,42.1395,122000.0
2012-06-04 11:30:00,49.71,49.73,49.64,49.65,56000.0,42.1479,42.1649,42.0886,42.0971,56000.0
2012-06-04 12:00:00,49.66,49.68,49.44,49.44,52100.0,42.1056,42.1225,41.919,41.919,52100.0
2012-06-04 12:30:00,49.46,49.55,49.43,49.53,41600.0,41.936,42.0123,41.9105,41.9953,41600.0
2012-06-04 13:00:00,49.52,49.59,49.46,49.52,88100.0,41.9869,42.0462,41.936,41.9869,88100.0
2012-06-04 13:30:00,49.53,49.72,49.48,49.51,121500.0,41.9953,42.1564,41.9529,41.9784,121500.0
2012-06-04 14:00:00,49.52,49.73,49.49,49.68,102800.0,41.9869,42.1649,41.9614,42.1225,102800.0
2012-06-04 14:30:00,49.68,49.84,49.63,49.68,167900.0,42.1225,42.2582,42.0801,42.1225,167900.0
2012-06-04 15:00:00,49.68,49.72,49.5,49.68,140200.0,42.1225,42.1564,41.9699,42.1225,140200.0
2012-06-04 15:30:00,49.67,49.86,49.57,49.84,210400.0,42.114,42.2751,42.0292,42.2582,210400.0
2012-06-05 09:30:00,49.64,49.85,49.56,49.85,91700.0,42.0886,42.2667,42.0208,42.2667,91700.0
2012-06-05 10:00:00,49.85,50.12,49.85,50.04,76300.0,42.2667,42.4956,42.2667,42.4277,76300.0
2012-06-05 10:30:00,50.05,50.11,49.97,50.01,61300.0,42.4362,42.4871,42.3684,42.4023,61300.0
2012-06-05 11:00:00,50.01,50.24,50.01,50.19,83500.0,42.4023,42.5973,42.4023,42.5549,83500.0
2012-06-05 11:30:00,50.19,50.27,50.07,50.08,60000.0,42.5549,42.6228,42.4532,42.4617,60000.0
2012-06-05 12:00:00,50.08,50.29,50.08,50.29,93900.0,42.4617,42.6397,42.4617,42.6397,93900.0
2012-06-05 12:30:00,50.29,50.37,50.25,50.29,98500.0,42.6397,42.7075,42.6058,42.6397,98500.0
2012-06-05 13:00:00,50.29,50.34,50.25,50.31,61200.0,42.6397,42.6821,42.6058,42.6567,61200.0
2012-06-05 13:30:00,50.31,50.57,50.28,50.56,108400.0,42.6567,42.8771,42.6312,42.8686,108400.0
2012-06-05 14:00:00,50.56,50.63,50.51,50.59,101400.0,42.8686,42.928,42.8262,42.8941,101400.0
2012-06-05 14:30:00,50.6,50.92,50.58,50.86,228100.0,42.9026,43.1739,42.8856,43.123,228100.0
2012-06-05 15:00:00,50.85,50.92,50.81,50.87,249500.0,43.1145,43.1739,43.0806,43.1315,249500.0
2012-06-05 15:30:00,50.87,50.95,50.79,50.79,304800.0,43.1315,43.1993,43.0637,43.0637,304800.0
2012-06-06 09:30:00,51.02,51.29,50.84,51.12,158400.0,43.2587,43.4876,43.106,43.3435,158400.0
2012-06-06 10:00:00,51.12,51.2,50.93,50.93,63200.0,43.3435,43.4113,43.1824,43.1824,63200.0
2012-06-06 10:30:00,50.93,51.19,50.91,51.15,160500.0,43.1824,43.4028,43.1654,43.3689,160500.0
2012-06-06 11:00:00,51.15,51.27,51.08,51.26,89300.0,43.3689,43.4706,43.3095,43.4622,89300.0
2012-06-06 11:30:00,51.26,51.27,51.11,51.13,53400.0,43.4622,43.4706,43.335,43.3519,53400.0
2012-06-06 12:00:00,51.14,51.26,51.14,51.21,61500.0,43.3604,43.4622,43.3604,43.4198,61500.0
2012-06-06 12:30:00,51.21,51.28,51.19,51.2,55100.0,43.4198,43.4791,43.4028,43.4113,55100.0
2012-06-06 13:00:00,51.2,51.23,51.15,51.19,54200.0,43.4113,43.4367,43.3689,43.4028,54200.0
2012-06-06 13:30:00,51.19,51.2,51.09,51.09,133300.0,43.4028,43.4113,43.318,43.318,133300.0
2012-06-06 14:00:00,51.09,51.09,50.88,51.02,101600.0,43.318,43.318,43.14,43.2587,101600.0
2012-06-06 14:30:00,51.02,51.07,50.97,50.98,136700.0,43.2587,43.3011,43.2163,43.2248,136700.0
2012-06-06 15:00:00,50.97,51.07,50.92,50.97,95200.0,43.2163,43.3011,43.1739,43.2163,95200.0
2012-06-06 15:30:00,50.97,51.25,50.96,51.25,211200.0,43.2163,43.4537,43.2078,43.4537,211200.0
2012-06-07 09:30:00,51.73,51.99,51.72,51.9,110500.0,43.8607,44.0811,43.8522,44.0048,110500.0
2012-06-07 10:00:00,51.9,51.93,51.59,51.77,48500.0,44.0048,44.0302,43.742,43.8946,48500.0
2012-06-07 10:30:00,51.77,51.77,51.62,51.66,51900.0,43.8946,43.8946,43.7674,43.8013,51900.0
2012-06-07 11:00:00,51.67,51.69,51.52,51.53,67300.0,43.8098,43.8267,43.6826,43.6911,67300.0
2012-06-07 11:30:00,51.54,51.59,51.5,51.51,48200.0,43.6996,43.742,43.6656,43.6741,48200.0
2012-06-07 12:00:00,51.5,51.63,51.45,51.58,49800.0,43.6656,43.7759,43.6233,43.7335,49800.0
2012-06-07 12:30:00,51.58,51.58,51.44,51.45,49000.0,43.7335,43.7335,43.6148,43.6233,49000.0
2012-06-07 13:00:00,51.44,51.59,51.44,51.56,42700.0,43.6148,43.742,43.6148,43.7165,42700.0
2012-06-07 13:30:00,51.56,51.57,51.46,51.47,41700.0,43.7165,43.725,43.6317,43.6402,41700.0
2012-06-07 14:00:00,51.47,51.48,51.38,51.41,61400.0,43.6402,43.6487,43.5639,43.5893,61400.0
2012-06-07 14:30:00,51.41,51.42,51.32,51.34,73400.0,43.5893,43.5978,43.513,43.53,73400.0
2012-06-07 15:00:00,51.35,51.38,51.2,51.25,107400.0,43.5385,43.5639,43.4113,43.4537,107400.0
2012-06-07 15:30:00,51.24,51.27,51.08,51.16,160300.0,43.4452,43.4706,43.3095,43.3774,160300.0
2012-06-08 09:30:00,51.03,51.18,50.9,50.95,115600.0,43.2671,43.3943,43.1569,43.1993,115600.0
2012-06-08 10:00:00,50.95,51.08,50.9,51.02,173200.0,43.1993,43.3095,43.1569,43.2587,173200.0
2012-06-08 10:30:00,51.02,51.22,50.98,51.19,131700.0,43.2587,43.4282,43.2248,43.4028,131700.0
2012-06-08 11:00:00,51.19,51.2,51.01,51.06,105100.0,43.4028,43.4113,43.2502,43.2926,105100.0
2012-06-08 11:30:00,51.06,51.18,50.99,51.0,92400.0,43.2926,43.3943,43.2332,43.2417,92400.0
2012-06-08 12:00:00,51.0,51.04,50.91,50.92,136900.0,43.2417,43.2756,43.1654,43.1739,136900.0
2012-06-08 12:30:00,50.93,51.16,50.93,51.1,180200.0,43.1824,43.3774,43.1824,43.3265,180200.0
2012-06-08 13:00:00,51.11,51.17,51.05,51.16,155700.0,43.335,43.3858,43.2841,43.3774,155700.0
2012-06-08 13:30:00,51.16,51.3,51.15,51.23,73100.0,43.3774,43.4961,43.3689,43.4367,73100.0
2012-06-08 14:00:00,51.23,51.37,51.23,51.31,76600.0,43.4367,43.5554,43.4367,43.5046,76600.0
2012-06-08 14:30:00,51.31,51.32,51.16,51.16,55200.0,43.5046,43.513,43.3774,43.3774,55200.0
2012-06-08 15:00:00,51.16,51.25,51.12,51.19,127500.0,43.3774,43.4537,43.3435,43.4028,127500.0
2012-06-08 15:30:00,51.2,51.31,51.18,51.31,255700.0,43.4113,43.5046,43.3943,43.5046,255700.0
2012-06-11 09:30:00,51.63,51.98,51.54,51.79,247100.0,43.7759,44.0726,43.6996,43.9115,247100.0
2012-06-11 10:00:00,51.79,51.83,51.7,51.81,174800.0,43.9115,43.9454,43.8352,43.9285,174800.0
2012-06-11 10:30:00,51.81,51.92,51.77,51.91,104900.0,43.9285,44.0218,43.8946,44.0133,104900.0
2012-06-11 11:00:00,51.9,51.9,51.65,51.85,101400.0,44.0048,44.0048,43.7928,43.9624,101400.0
2012-06-11 11:30:00,51.85,51.94,51.82,51.89,90400.0,43.9624,44.0387,43.937,43.9963,90400.0
2012-06-11 12:00:00,51.9,51.95,51.83,51.85,98700.0,44.0048,44.0472,43.9454,43.9624,98700.0
2012-06-11 12:30:00,51.85,51.96,51.83,51.96,75300.0,43.9624,44.0557,43.9454,44.0557,75300.0
2012-06-11 13:00:00,51.95,51.98,51.89,51.89,79200.0,44.0472,44.0726,43.9963,43.9963,79200.0
2012-06-11 13:30:00,51.89,51.97,51.85,51.92,89700.0,43.9963,44.0641,43.9624,44.0218,89700.0
2012-06-11 14:00:00,51.92,51.92,51.66,51.69,116100.0,44.0218,44.0218,43.8013,43.8267,116100.0
2012-06-11 14:30:00,51.69,51.8,51.68,51.78,94100.0,43.8267,43.92,43.8183,43.9031,94100.0
2012-06-11 15:00:00,51.78,51.84,51.66,51.68,172100.0,43.9031,43.9539,43.8013,43.8183,172100.0
2012-06-11 15:30:00,51.67,51.72,51.36,51.41,471000.0,43.8098,43.8522,43.5469,43.5893,471000.0
2012-06-12 09:30:00,51.54,51.57,51.35,51.39,110100.0,43.6996,43.725,43.5385,43.5724,110100.0
2012-06-12 10:00:00,51.38,51.47,51.15,51.27,102200.0,43.5639,43.6402,43.3689,43.4706,102200.0
2012-06-12 10:30:00,51.27,51.27,51.03,51.22,64700.0,43.4706,43.4706,43.2671,43.4282,64700.0
2012-06-12 11:00:00,51.22,51.71,51.22,51.63,56500.0,43.4282,43.8437,43.4282,43.7759,56500.0
2012-06-12 11:30:00,51.64,51.76,51.6,51.6,35100.0,43.7844,43.8861,43.7504,43.7504,35100.0
2012-06-12 12:00:00,51.62,51.69,51.5,51.5,59000.0,43.7674,43.8267,43.6656,43.6656,59000.0
2012-06-12 12:30:00,51.49,51.53,51.44,51.45,56000.0,43.6572,43.6911,43.6148,43.6233,56000.0
2012-06-12 13:00:00,51.45,51.65,51.43,51.57,41900.0,43.6233,43.7928,43.6063,43.725,41900.0
2012-06-12 13:30:00,51.57,51.67,51.55,51.62,38700.0,43.725,43.8098,43.708,43.7674,38700.0
2012-06-12 14:00:00,51.62,51.65,51.55,51.58,40900.0,43.7674,43.7928,43.708,43.7335,40900.0
2012-06-12 14:30:00,51.58,51.69,51.57,51.64,45000.0,43.7335,43.8267,43.725,43.7844,45000.0
2012-06-12 15:00:00,51.64,51.74,51.59,51.72,70300.0,43.7844,43.8691,43.742,43.8522,70300.0
2012-06-12 15:30:00,51.72,51.79,51.64,51.75,175700.0,43.8522,43.9115,43.7844,43.8776,175700.0
2012-06-13 09:30:00,51.73,52.02,51.51,51.78,101600.0,43.8607,44.1065,43.6741,43.9031,101600.0
2012-06-13 10:00:00,51.76,52.0,51.74,51.9,63100.0,43.8861,44.0896,43.8691,44.0048,63100.0
2012-06-13 10:30:00,51.91,52.16,51.9,52.13,81200.0,44.0133,44.2252,44.0048,44.1998,81200.0
2012-06-13 11:00:00,52.14,52.14,51.89,51.93,93500.0,44.2083,44.2083,43.9963,44.0302,93500.0
2012-06-13 11:30:00,51.92,52.02,51.85,51.95,61300.0,44.0218,44.1065,43.9624,44.0472,61300.0
2012-06-13 12:00:00,51.94,51.96,51.83,51.85,74800.0,44.0387,44.0557,43.9454,43.9624,74800.0
2012-06-13 12:30:00,51.85,52.02,51.85,51.99,39800.0,43.9624,44.1065,43.9624,44.0811,39800.0
2012-06-13 13:00:00,51.99,51.99,51.82,51.9,30800.0,44.0811,44.0811,43.937,44.0048,30800.0
2012-06-13 13:30:00,51.89,51.95,51.68,51.71,40100.0,43.9963,44.0472,43.8183,43.8437,40100.0
2012-06-13 14:00:00,51.71,51.78,51.65,51.7,49000.0,43.8437,43.9031,43.7928,43.8352,49000.0
2012-06-13 14:30:00,51.7,51.71,51.54,51.59,116600.0,43.8352,43.8437,43.6996,43.742,116600.0
2012-06-13 15:00:00,51.58,51.61,51.4,51.42,93700.0,43.7335,43.7589,43.5809,43.5978,93700.0
2012-06-13 15:30:00,51.41,51.51,51.32,51.51,190900.0,43.5893,43.6741,43.513,43.6741,190900.0
2012-06-14 09:30:00,51.65,52.12,51.55,52.11,151800.0,43.7928,44.1913,43.708,44.1829,151800.0
2012-06-14 10:00:00,52.11,52.14,51.98,52.12,97900.0,44.1829,44.2083,44.0726,44.1913,97900.0
2012-06-14 10:30:00,52.12,52.16,51.99,52.12,66800.0,44.1913,44.2252,44.0811,44.1913,66800.0
2012-06-14 11:00:00,52.11,52.35,52.09,52.33,97500.0,44.1829,44.3863,44.1659,44.3694,97500.0
2012-06-14 11:30:00,52.35,52.38,52.29,52.31,49100.0,44.3863,44.4118,44.3355,44.3524,49100.0
2012-06-14 12:00:00,52.31,52.4,52.3,52.35,67000.0,44.3524,44.4287,44.3439,44.3863,67000.0
2012-06-14 12:30:00,52.35,52.49,52.34,52.45,62600.0,44.3863,44.505,44.3779,44.4711,62600.0
2012-06-14 13:00:00,52.45,52.52,52.4,52.45,92900.0,44.4711,44.5305,44.4287,44.4711,92900.0
2012-06-14 13:30:00,52.45,52.49,52.39,52.41,94300.0,44.4711,44.505,44.4203,44.4372,94300.0
2012-06-14 14:00:00,52.42,52.43,52.36,52.38,93300.0,44.4457,44.4542,44.3948,44.4118,93300.0
2012-06-14 14:30:00,52.38,52.38,52.15,52.15,75500.0,44.4118,44.4118,44.2168,44.2168,75500.0
2012-06-14 15:00:00,52.14,52.57,52.14,52.23,185100.0,44.2083,44.5729,44.2083,44.2846,185100.0
2012-06-14 15:30:00,52.24,52.47,52.23,52.35,222300.0,44.2931,44.4881,44.2846,44.3863,222300.0
2012-06-15 09:30:00,52.72,52.89,52.5,52.84,481400.0,44.7001,44.8442,44.5135,44.8018,481400.0
2012-06-15 10:00:00,52.83,53.06,52.83,53.05,162200.0,44.7933,44.9883,44.7933,44.9799,162200.0
2012-06-15 10:30:00,53.05,53.16,52.95,52.96,96100.0,44.9799,45.0731,44.8951,44.9035,96100.0
2012-06-15 11:00:00,52.96,53.37,52.85,53.37,244800.0,44.9035,45.2512,44.8103,45.2512,244800.0
2012-06-15 11:30:00,53.37,53.96,53.36,53.77,515400.0,45.2512,45.7514,45.2427,45.5903,515400.0
2012-06-15 12:00:00,53.76,53.8,53.53,53.65,355300.0,45.5818,45.6158,45.3868,45.4886,355300.0
2012-06-15 12:30:00,53.65,53.89,53.57,53.89,99800.0,45.4886,45.6921,45.4208,45.6921,99800.0
2012-06-15 13:00:00,53.9,54.15,53.89,54.0,229800.0,45.7006,45.9125,45.6921,45.7853,229800.0
2012-06-15 13:30:00,54.0,54.08,53.89,53.89,149600.0,45.7853,45.8532,45.6921,45.6921,149600.0
2012-06-15 14:00:00,53.89,53.91,53.77,53.81,140300.0,45.6921,45.709,45.5903,45.6242,140300.0
2012-06-15 14:30:00,53.81,53.89,53.79,53.82,108300.0,45.6242,45.6921,45.6073,45.6327,108300.0
2012-06-15 15:00:00,53.82,53.99,53.81,53.99,158000.0,45.6327,45.7769,45.6242,45.7769,158000.0
2012-06-15 15:30:00,53.98,54.28,53.92,54.15,574000.0,45.7684,46.0227,45.7175,45.9125,574000.0
2012-06-18 09:30:00,54.0,54.55,53.9,54.53,210400.0,45.7853,46.2517,45.7006,46.2347,210400.0
2012-06-18 10:00:00,54.5,54.65,54.41,54.59,135700.0,46.2093,46.3365,46.133,46.2856,135700.0
2012-06-18 10:30:00,54.59,54.63,54.4,54.49,182900.0,46.2856,46.3195,46.1245,46.2008,182900.0
2012-06-18 11:00:00,54.49,54.49,54.24,54.39,114200.0,46.2008,46.2008,45.9888,46.116,114200.0
2012-06-18 11:30:00,54.38,54.44,54.27,54.42,79500.0,46.1075,46.1584,46.0143,46.1414,79500.0
2012-06-18 12:00:00,54.41,54.49,54.34,54.46,57300.0,46.133,46.2008,46.0736,46.1754,57300.0
2012-06-18 12:30:00,54.46,54.6,54.45,54.52,80900.0,46.1754,46.2941,46.1669,46.2262,80900.0
2012-06-18 13:00:00,54.51,54.68,54.46,54.65,129600.0,46.2178,46.3619,46.1754,46.3365,129600.0
2012-06-18 13:30:00,54.65,54.8,54.63,54.77,178400.0,46.3365,46.4636,46.3195,46.4382,178400.0
2012-06-18 14:00:00,54.75,54.81,54.66,54.67,76900.0,46.4212,46.4721,46.3449,46.3534,76900.0
2012-06-18 14:30:00,54.68,54.69,54.55,54.64,132300.0,46.3619,46.3704,46.2517,46.328,132300.0
2012-06-18 15:00:00,54.63,54.63,54.48,54.57,211100.0,46.3195,46.3195,46.1923,46.2686,211100.0
2012-06-18 15:30:00,54.57,54.59,54.43,54.57,247800.0,46.2686,46.2856,46.1499,46.2686,247800.0
2012-06-19 09:30:00,54.78,55.16,54.75,55.15,156500.0,46.4467,46.7689,46.4212,46.7604,156500.0
2012-06-19 10:00:00,55.16,55.4,55.14,55.35,149500.0,46.7689,46.9724,46.7519,46.93,149500.0
2012-06-19 10:30:00,55.35,55.38,55.25,55.26,148100.0,46.93,46.9554,46.8452,46.8537,148100.0
2012-06-19 11:00:00,55.27,55.3,55.24,55.26,110500.0,46.8621,46.8876,46.8367,46.8537,110500.0
2012-06-19 11:30:00,55.26,55.29,55.13,55.27,96700.0,46.8537,46.8791,46.7434,46.8621,96700.0
2012-06-19 12:00:00,55.26,55.3,55.25,55.28,59900.0,46.8537,46.8876,46.8452,46.8706,59900.0
2012-06-19 12:30:00,55.29,55.35,55.28,55.34,70700.0,46.8791,46.93,46.8706,46.9215,70700.0
2012-06-19 13:00:00,55.34,55.47,55.33,55.45,89200.0,46.9215,47.0317,46.913,47.0148,89200.0
2012-06-19 13:30:00,55.46,55.54,55.46,55.49,73700.0,47.0232,47.0911,47.0232,47.0487,73700.0
2012-06-19 14:00:00,55.49,55.54,55.43,55.5,122500.0,47.0487,47.0911,46.9978,47.0572,122500.0
2012-06-19 14:30:00,55.5,55.51,55.4,55.44,160300.0,47.0572,47.0656,46.9724,47.0063,160300.0
2012-06-19 15:00:00,55.44,55.46,55.28,55.29,164400.0,47.0063,47.0232,46.8706,46.8791,164400.0
2012-06-19 15:30:00,55.29,55.32,55.08,55.22,481700.0,46.8791,46.9045,46.701,46.8197,481700.0
2012-06-20 09:30:00,55.16,55.24,54.87,54.95,120500.0,46.7689,46.8367,46.523,46.5908,120500.0
2012-06-20 10:00:00,54.94,55.01,54.72,54.81,89500.0,46.5823,46.6417,46.3958,46.4721,89500.0
2012-06-20 10:30:00,54.8,54.91,54.75,54.84,77200.0,46.4636,46.5569,46.4212,46.4976,77200.0
2012-06-20 11:00:00,54.83,54.91,54.8,54.91,71400.0,46.4891,46.5569,46.4636,46.5569,71400.0
2012-06-20 11:30:00,54.9,54.97,54.87,54.87,55500.0,46.5484,46.6078,46.523,46.523,55500.0
2012-06-20 12:00:00,54.88,54.94,54.8,54.88,104700.0,46.5315,46.5823,46.4636,46.5315,104700.0
2012-06-20 12:30:00,54.89,54.94,54.48,54.84,130800.0,46.5399,46.5823,46.1923,46.4976,130800.0
2012-06-20 13:00:00,54.86,55.11,54.85,55.11,80700.0,46.5145,46.7265,46.506,46.7265,80700.0
2012-06-20 13:30:00,55.12,55.14,54.95,54.99,73000.0,46.735,46.7519,46.5908,46.6247,73000.0
2012-06-20 14:00:00,54.99,55.04,54.76,54.82,142700.0,46.6247,46.6671,46.4297,46.4806,142700.0
2012-06-20 14:30:00,54.8,54.89,54.66,54.75,80700.0,46.4636,46.5399,46.3449,46.4212,80700.0
2012-06-20 15:00:00,54.76,54.8,54.61,54.78,155800.0,46.4297,46.4636,46.3025,46.4467,155800.0
2012-06-20 15:30:00,54.78,54.91,54.75,54.91,368900.0,46.4467,46.5569,46.4212,46.5569,368900.0
2012-06-21 09:30:00,55.08,55.25,54.67,54.69,143900.0,46.701,46.8452,46.3534,46.3704,143900.0
2012-06-21 10:00:00,54.68,54.68,54.35,54.53,115000.0,46.3619,46.3619,46.0821,46.2347,115000.0
2012-06-21 10:30:00,54.52,54.6,54.43,54.48,93100.0,46.2262,46.2941,46.1499,46.1923,93100.0
2012-06-21 11:00:00,54.48,54.49,54.17,54.28,84600.0,46.1923,46.2008,45.9295,46.0227,84600.0
2012-06-21 11:30:00,54.27,54.48,54.19,54.45,82800.0,46.0143,46.1923,45.9464,46.1669,82800.0
2012-06-21 12:00:00,54.46,54.48,54.14,54.18,78800.0,46.1754,46.1923,45.904,45.938,78800.0
2012-06-21 12:30:00,54.18,54.31,54.16,54.27,90400.0,45.938,46.0482,45.921,46.0143,90400.0
2012-06-21 13:00:00,54.27,54.43,54.25,54.28,161800.0,46.0143,46.1499,45.9973,46.0227,161800.0
2012-06-21 13:30:00,54.25,54.3,54.11,54.11,143600.0,45.9973,46.0397,45.8786,45.8786,143600.0
2012-06-21 14:00:00,54.11,54.14,53.97,54.02,67200.0,45.8786,45.904,45.7599,45.8023,67200.0
2012-06-21 14:30:00,54.01,54.05,53.88,53.91,93000.0,45.7938,45.8277,45.6836,45.709,93000.0
2012-06-21 15:00:00,53.91,53.92,53.75,53.9,128600.0,45.709,45.7175,45.5734,45.7006,128600.0
2012-06-21 15:30:00,53.9,53.97,53.66,53.75,314600.0,45.7006,45.7599,45.4971,45.5734,314600.0
2012-06-22 09:30:00,54.01,54.11,53.78,53.94,134500.0,45.7938,45.8786,45.5988,45.7345,134500.0
2012-06-22 10:00:00,53.94,53.99,53.72,53.86,85900.0,45.7345,45.7769,45.5479,45.6666,85900.0
2012-06-22 10:30:00,53.84,54.06,53.69,54.05,121400.0,45.6497,45.8362,45.5225,45.8277,121400.0
2012-06-22 11:00:00,54.05,54.1,53.89,53.91,121800.0,45.8277,45.8701,45.6921,45.709,121800.0
2012-06-22 11:30:00,53.9,54.09,53.9,54.06,57800.0,45.7006,45.8616,45.7006,45.8362,57800.0
2012-06-22 12:00:00,54.06,54.09,53.91,53.92,52600.0,45.8362,45.8616,45.709,45.7175,52600.0
2012-06-22 12:30:00,53.92,54.08,53.92,54.05,67300.0,45.7175,45.8532,45.7175,45.8277,67300.0
2012-06-22 13:00:00,54.05,54.15,54.04,54.12,54700.0,45.8277,45.9125,45.8193,45.8871,54700.0
2012-06-22 13:30:00,54.12,54.26,54.1,54.26,65500.0,45.8871,46.0058,45.8701,46.0058,65500.0
2012-06-22 14:00:00,54.26,54.3,54.23,54.29,87100.0,46.0058,46.0397,45.9804,46.0312,87100.0
2012-06-22 14:30:00,54.28,54.38,54.25,54.35,77400.0,46.0227,46.1075,45.9973,46.0821,77400.0
2012-06-22 15:00:00,54.35,54.36,54.25,54.35,92800.0,46.0821,46.0906,45.9973,46.0821,92800.0
2012-06-22 15:30:00,54.35,54.76,54.34,54.57,537300.0,46.0821,46.4297,46.0736,46.2686,537300.0
2012-06-25 09:30:00,54.14,54.21,53.97,54.12,151100.0,45.904,45.9634,45.7599,45.8871,151100.0
2012-06-25 10:00:00,54.14,54.23,53.97,53.97,106000.0,45.904,45.9804,45.7599,45.7599,106000.0
2012-06-25 10:30:00,53.97,54.06,53.92,54.01,143400.0,45.7599,45.8362,45.7175,45.7938,143400.0
2012-06-25 11:00:00,54.01,54.02,53.76,53.77,141100.0,45.7938,45.8023,45.5818,45.5903,141100.0
2012-06-25 11:30:00,53.77,53.8,53.59,53.66,147700.0,45.5903,45.6158,45.4377,45.4971,147700.0
2012-06-25 12:00:00,53.65,53.76,53.6,53.69,116700.0,45.4886,45.5818,45.4462,45.5225,116700.0
2012-06-25 12:30:00,53.69,53.75,53.68,53.72,64500.0,45.5225,45.5734,45.514,45.5479,64500.0
2012-06-25 13:00:00,53.71,53.71,53.63,53.64,64300.0,45.5395,45.5395,45.4716,45.4801,64300.0
2012-06-25 13:30:00,53.64,53.75,53.64,53.71,63900.0,45.4801,45.5734,45.4801,45.5395,63900.0
2012-06-25 14:00:00,53.71,53.76,53.65,53.69,47000.0,45.5395,45.5818,45.4886,45.5225,47000.0
2012-06-25 14:30:00,53.7,53.7,53.6,53.61,86900.0,45.531,45.531,45.4462,45.4547,86900.0
2012-06-25 15:00:00,53.6,53.74,53.58,53.71,129200.0,45.4462,45.5649,45.4292,45.5395,129200.0
2012-06-25 15:30:00,53.71,53.81,53.67,53.7,207800.0,45.5395,45.6242,45.5055,45.531,207800.0
2012-06-26 09:30:00,53.72,53.97,53.5,53.7,88000.0,45.5479,45.7599,45.3614,45.531,88000.0
2012-06-26 10:00:00,53.72,53.72,53.42,53.5,146300.0,45.5479,45.5479,45.2936,45.3614,146300.0
2012-06-26 10:30:00,53.49,53.6,53.45,53.51,100400.0,45.3529,45.4462,45.319,45.3699,100400.0
2012-06-26 11:00:00,53.51,53.63,53.38,53.61,102800.0,45.3699,45.4716,45.2597,45.4547,102800.0
2012-06-26 11:30:00,53.61,53.81,53.61,53.77,91300.0,45.4547,45.6242,45.4547,45.5903,91300.0
2012-06-26 12:00:00,53.76,53.85,53.73,53.8,55300.0,45.5818,45.6582,45.5564,45.6158,55300.0
2012-06-26 12:30:00,53.81,53.92,53.79,53.81,38100.0,45.6242,45.7175,45.6073,45.6242,38100.0
2012-06-26 13:00:00,53.81,53.92,53.79,53.81,58600.0,45.6242,45.7175,45.6073,45.6242,58600.0
2012-06-26 13:30:00,53.8,53.9,53.75,53.83,89900.0,45.6158,45.7006,45.5734,45.6412,89900.0
2012-06-26 14:00:00,53.82,54.03,53.82,53.97,79500.0,45.6327,45.8108,45.6327,45.7599,79500.0
2012-06-26 14:30:00,53.96,53.98,53.79,53.93,92700.0,45.7514,45.7684,45.6073,45.726,92700.0
2012-06-26 15:00:00,53.93,54.01,53.91,53.97,82300.0,45.726,45.7938,45.709,45.7599,82300.0
2012-06-26 15:30:00,53.97,53.99,53.81,53.83,197300.0,45.7599,45.7769,45.6242,45.6412,197300.0
2012-06-27 09:30:00,53.74,54.23,53.71,54.02,67200.0,45.7431,46.1602,45.7176,45.9814,67200.0
2012-06-27 10:00:00,54.04,54.32,53.94,54.09,167000.0,45.9985,46.2368,45.9133,46.041,167000.0
2012-06-27 10:30:00,54.1,54.16,53.9,53.93,127000.0,46.0495,46.1006,45.8793,45.9048,127000.0
2012-06-27 11:00:00,53.94,54.1,53.91,54.08,61200.0,45.9133,46.0495,45.8878,46.0325,61200.0
2012-06-27 11:30:00,54.09,54.17,54.09,54.1,66800.0,46.041,46.1091,46.041,46.0495,66800.0
2012-06-27 12:00:00,54.11,54.17,54.09,54.16,81400.0,46.058,46.1091,46.041,46.1006,81400.0
2012-06-27 12:30:00,54.16,54.48,54.14,54.45,125900.0,46.1006,46.373,46.0836,46.3475,125900.0
2012-06-27 13:00:00,54.45,54.52,54.39,54.4,81700.0,46.3475,46.407,46.2964,46.3049,81700.0
2012-06-27 13:30:00,54.39,54.39,54.25,54.31,61500.0,46.2964,46.2964,46.1772,46.2283,61500.0
2012-06-27 14:00:00,54.32,54.35,54.23,54.27,43200.0,46.2368,46.2623,46.1602,46.1942,43200.0
2012-06-27 14:30:00,54.27,54.41,54.21,54.4,92100.0,46.1942,46.3134,46.1432,46.3049,92100.0
2012-06-27 15:00:00,54.38,54.45,54.34,54.38,113300.0,46.2879,46.3475,46.2538,46.2879,113300.0
2012-06-27 15:30:00,54.39,54.4,54.28,54.34,194400.0,46.2964,46.3049,46.2028,46.2538,194400.0
2012-06-28 09:30:00,54.03,54.2,53.89,53.96,45900.0,45.99,46.1347,45.8708,45.9304,45900.0
2012-06-28 10:00:00,53.95,54.06,53.4,53.4,192900.0,45.9219,46.0155,45.4537,45.4537,192900.0
2012-06-28 10:30:00,53.4,53.52,52.75,53.2,538200.0,45.4537,45.5558,44.9004,45.2835,538200.0
2012-06-28 11:00:00,53.19,53.4,53.16,53.28,255100.0,45.275,45.4537,45.2494,45.3516,255100.0
2012-06-28 11:30:00,53.29,53.31,53.09,53.13,233900.0,45.3601,45.3771,45.1898,45.2239,233900.0
2012-06-28 12:00:00,53.1,53.4,53.09,53.4,190400.0,45.1983,45.4537,45.1898,45.4537,190400.0
2012-06-28 12:30:00,53.39,53.41,53.24,53.4,124000.0,45.4452,45.4622,45.3175,45.4537,124000.0
2012-06-28 13:00:00,53.4,53.43,53.33,53.37,100600.0,45.4537,45.4792,45.3941,45.4282,100600.0
2012-06-28 13:30:00,53.36,53.38,53.19,53.27,100300.0,45.4197,45.4367,45.275,45.343,100300.0
2012-06-28 14:00:00,53.27,53.32,53.22,53.27,83700.0,45.343,45.3856,45.3005,45.343,83700.0
2012-06-28 14:30:00,53.26,53.36,53.26,53.35,99400.0,45.3345,45.4197,45.3345,45.4111,99400.0
2012-06-28 15:00:00,53.35,53.48,53.34,53.45,123700.0,45.4111,45.5218,45.4026,45.4963,123700.0
2012-06-28 15:30:00,53.45,53.87,53.44,53.82,424500.0,45.4963,45.8538,45.4878,45.8112,424500.0
2012-06-29 09:30:00,54.7,55.0,54.63,54.87,148600.0,46.5603,46.8156,46.5007,46.705,148600.0
2012-06-29 10:00:00,54.89,54.99,54.83,54.87,122400.0,46.722,46.8071,46.6709,46.705,122400.0
2012-06-29 10:30:00,54.88,55.0,54.87,54.92,79500.0,46.7135,46.8156,46.705,46.7475,79500.0
2012-06-29 11:00:00,54.92,54.99,54.82,54.84,95700.0,46.7475,46.8071,46.6624,46.6794,95700.0
2012-06-29 11:30:00,54.84,54.95,54.81,54.83,62000.0,46.6794,46.7731,46.6539,46.6709,62000.0
2012-06-29 12:00:00,54.83,54.88,54.78,54.82,44800.0,46.6709,46.7135,46.6283,46.6624,44800.0
2012-06-29 12:30:00,54.83,54.86,54.77,54.83,44400.0,46.6709,46.6964,46.6198,46.6709,44400.0
2012-06-29 13:00:00,54.84,55.01,54.82,54.93,56400.0,46.6794,46.8241,46.6624,46.756,56400.0
2012-06-29 13:30:00,54.94,54.99,54.89,54.96,81500.0,46.7645,46.8071,46.722,46.7816,81500.0
2012-06-29 14:00:00,54.96,55.0,54.87,54.99,56100.0,46.7816,46.8156,46.705,46.8071,56100.0
2012-06-29 14:30:00,55.0,55.06,54.97,55.03,91000.0,46.8156,46.8667,46.7901,46.8411,91000.0
2012-06-29 15:00:00,55.03,55.05,54.91,54.93,88900.0,46.8411,46.8582,46.739,46.756,88900.0
2012-06-29 15:30:00,54.93,55.08,54.87,55.08,452000.0,46.756,46.8837,46.705,46.8837,452000.0
2012-07-02 09:30:00,54.91,55.02,54.52,54.61,222600.0,46.739,46.8326,46.407,46.4836,222600.0
2012-07-02 10:00:00,54.6,54.6,53.96,54.37,260700.0,46.4751,46.4751,45.9304,46.2794,260700.0
2012-07-02 10:30:00,54.38,54.55,54.35,54.55,110900.0,46.2879,46.4326,46.2623,46.4326,110900.0
2012-07-02 11:00:00,54.56,54.56,54.4,54.43,79700.0,46.4411,46.4411,46.3049,46.3304,79700.0
2012-07-02 11:30:00,54.43,54.58,54.43,54.44,75300.0,46.3304,46.4581,46.3304,46.3389,75300.0
2012-07-02 12:00:00,54.45,54.55,54.4,54.46,63800.0,46.3475,46.4326,46.3049,46.356,63800.0
2012-07-02 12:30:00,54.46,54.65,54.45,54.63,50500.0,46.356,46.5177,46.3475,46.5007,50500.0
2012-07-02 13:00:00,54.62,54.74,54.58,54.59,65000.0,46.4922,46.5943,46.4581,46.4666,65000.0
2012-07-02 13:30:00,54.59,54.59,54.47,54.47,62700.0,46.4666,46.4666,46.3645,46.3645,62700.0
2012-07-02 14:00:00,54.46,54.6,54.39,54.41,123500.0,46.356,46.4751,46.2964,46.3134,123500.0
2012-07-02 14:30:00,54.4,54.48,54.34,54.41,71000.0,46.3049,46.373,46.2538,46.3134,71000.0
2012-07-02 15:00:00,54.41,54.46,54.35,54.46,90300.0,46.3134,46.356,46.2623,46.356,90300.0
2012-07-02 15:30:00,54.46,54.69,54.45,54.65,279700.0,46.356,46.5517,46.3475,46.5177,279700.0
2012-07-03 09:30:00,54.58,54.66,54.41,54.51,149200.0,46.4581,46.5262,46.3134,46.3985,149200.0
2012-07-03 10:00:00,54.51,54.71,54.5,54.71,145700.0,46.3985,46.5688,46.39,46.5688,145700.0
2012-07-03 10:30:00,54.71,54.78,54.63,54.65,88100.0,46.5688,46.6283,46.5007,46.5177,88100.0
2012-07-03 11:00:00,54.64,54.89,54.6,54.89,96500.0,46.5092,46.722,46.4751,46.722,96500.0
2012-07-03 11:30:00,54.89,54.9,54.67,54.74,82000.0,46.722,46.7305,46.5347,46.5943,82000.0
2012-07-03 12:00:00,54.74,54.77,54.69,54.76,112100.0,46.5943,46.6198,46.5517,46.6113,112100.0
2012-07-03 12:30:00,54.75,54.76,54.54,54.66,205800.0,46.6028,46.6113,46.4241,46.5262,205800.0
2012-07-05 09:30:00,54.53,54.55,54.11,54.19,87000.0,46.4156,46.4326,46.058,46.1261,87000.0
2012-07-05 10:00:00,54.17,54.24,54.04,54.14,53500.0,46.1091,46.1687,45.9985,46.0836,53500.0
2012-07-05 10:30:00,54.14,54.23,54.1,54.21,57900.0,46.0836,46.1602,46.0495,46.1432,57900.0
2012-07-05 11:00:00,54.21,54.27,54.04,54.27,109800.0,46.1432,46.1942,45.9985,46.1942,109800.0
2012-07-05 11:30:00,54.28,54.33,54.22,54.29,53500.0,46.2028,46.2453,46.1517,46.2113,53500.0
2012-07-05 12:00:00,54.28,54.32,54.22,54.25,17000.0,46.2028,46.2368,46.1517,46.1772,17000.0
2012-07-05 12:30:00,54.24,54.31,54.22,54.3,52100.0,46.1687,46.2283,46.1517,46.2198,52100.0
2012-07-05 13:00:00,54.3,54.38,54.3,54.36,22300.0,46.2198,46.2879,46.2198,46.2708,22300.0
2012-07-05 13:30:00,54.36,54.53,54.35,54.5,47500.0,46.2708,46.4156,46.2623,46.39,47500.0
2012-07-05 14:00:00,54.5,54.52,54.43,54.5,39100.0,46.39,46.407,46.3304,46.39,39100.0
2012-07-05 14:30:00,54.5,54.5,54.35,54.38,35700.0,46.39,46.39,46.2623,46.2879,35700.0
2012-07-05 15:00:00,54.38,54.39,54.29,54.31,70100.0,46.2879,46.2964,46.2113,46.2283,70100.0
2012-07-05 15:30:00,54.31,54.37,54.22,54.23,179700.0,46.2283,46.2794,46.1517,46.1602,179700.0
2012-07-06 09:30:00,53.49,53.56,52.96,53.41,197500.0,45.5303,45.5899,45.0792,45.4622,197500.0
2012-07-06 10:00:00,53.43,53.52,53.24,53.49,92400.0,45.4792,45.5558,45.3175,45.5303,92400.0
2012-07-06 10:30:00,53.5,53.57,53.45,53.5,187300.0,45.5388,45.5984,45.4963,45.5388,187300.0
2012-07-06 11:00:00,53.5,53.58,53.39,53.39,155700.0,45.5388,45.6069,45.4452,45.4452,155700.0
2012-07-06 11:30:00,53.39,53.39,53.31,53.31,47000.0,45.4452,45.4452,45.3771,45.3771,47000.0
2012-07-06 12:00:00,53.31,53.4,53.28,53.39,38200.0,45.3771,45.4537,45.3516,45.4452,38200.0
2012-07-06 12:30:00,53.39,53.51,53.38,53.51,76600.0,45.4452,45.5473,45.4367,45.5473,76600.0
2012-07-06 13:00:00,53.51,53.52,53.44,53.46,30400.0,45.5473,45.5558,45.4878,45.5048,30400.0
2012-07-06 13:30:00,53.45,53.45,53.32,53.36,22500.0,45.4963,45.4963,45.3856,45.4197,22500.0
2012-07-06 14:00:00,53.35,53.39,53.31,53.33,21500.0,45.4111,45.4452,45.3771,45.3941,21500.0
2012-07-06 14:30:00,53.34,53.4,53.33,53.36,26400.0,45.4026,45.4537,45.3941,45.4197,26400.0
2012-07-06 15:00:00,53.36,53.52,53.33,53.52,62900.0,45.4197,45.5558,45.3941,45.5558,62900.0
2012-07-06 15:30:00,53.52,53.59,53.44,53.54,178100.0,45.5558,45.6154,45.4878,45.5729,178100.0
2012-07-09 09:30:00,53.49,53.55,53.32,53.37,90000.0,45.5303,45.5814,45.3856,45.4282,90000.0
2012-07-09 10:00:00,53.36,53.48,53.31,53.36,58500.0,45.4197,45.5218,45.3771,45.4197,58500.0
2012-07-09 10:30:00,53.36,53.49,53.3,53.47,37800.0,45.4197,45.5303,45.3686,45.5133,37800.0
2012-07-09 11:00:00,53.46,53.5,53.41,53.45,41600.0,45.5048,45.5388,45.4622,45.4963,41600.0
2012-07-09 11:30:00,53.45,53.46,53.38,53.42,57900.0,45.4963,45.5048,45.4367,45.4707,57900.0
2012-07-09 12:00:00,53.42,53.49,53.4,53.44,38700.0,45.4707,45.5303,45.4537,45.4878,38700.0
2012-07-09 12:30:00,53.45,53.5,53.42,53.46,26200.0,45.4963,45.5388,45.4707,45.5048,26200.0
2012-07-09 13:00:00,53.45,53.54,53.42,53.54,28200.0,45.4963,45.5729,45.4707,45.5729,28200.0
2012-07-09 13:30:00,53.53,53.62,53.49,53.6,21500.0,45.5644,45.641,45.5303,45.6239,21500.0
2012-07-09 14:00:00,53.6,53.61,53.48,53.52,48000.0,45.6239,45.6325,45.5218,45.5558,48000.0
2012-07-09 14:30:00,53.53,53.56,53.45,53.56,44200.0,45.5644,45.5899,45.4963,45.5899,44200.0
2012-07-09 15:00:00,53.56,53.69,53.55,53.66,72400.0,45.5899,45.7005,45.5814,45.675,72400.0
2012-07-09 15:30:00,53.67,53.72,53.64,53.68,171000.0,45.6835,45.7261,45.658,45.692,171000.0
2012-07-10 09:30:00,54.18,54.18,53.66,53.75,187000.0,46.1176,46.1176,45.675,45.7516,187000.0
2012-07-10 10:00:00,53.75,53.79,53.37,53.4,114100.0,45.7516,45.7857,45.4282,45.4537,114100.0
2012-07-10 10:30:00,53.38,53.42,53.25,53.3,68600.0,45.4367,45.4707,45.326,45.3686,68600.0
2012-07-10 11:00:00,53.3,53.34,53.19,53.25,161600.0,45.3686,45.4026,45.275,45.326,161600.0
2012-07-10 11:30:00,53.24,53.34,53.21,53.27,87900.0,45.3175,45.4026,45.292,45.343,87900.0
2012-07-10 12:00:00,53.26,53.27,53.04,53.09,126400.0,45.3345,45.343,45.1473,45.1898,126400.0
2012-07-10 12:30:00,53.09,53.1,52.97,53.05,92000.0,45.1898,45.1983,45.0877,45.1558,92000.0
2012-07-10 13:00:00,53.05,53.09,52.99,53.04,51800.0,45.1558,45.1898,45.1047,45.1473,51800.0
2012-07-10 13:30:00,53.04,53.1,52.95,53.05,48700.0,45.1473,45.1983,45.0707,45.1558,48700.0
2012-07-10 14:00:00,53.04,53.14,52.95,52.96,41100.0,45.1473,45.2324,45.0707,45.0792,41100.0
2012-07-10 14:30:00,52.96,53.0,52.91,52.97,60400.0,45.0792,45.1132,45.0366,45.0877,60400.0
2012-07-10 15:00:00,52.97,53.08,52.95,53.0,79800.0,45.0877,45.1813,45.0707,45.1132,79800.0
2012-07-10 15:30:00,53.0,53.11,52.91,53.07,147900.0,45.1132,45.2069,45.0366,45.1728,147900.0
2012-07-11 09:30:00,52.91,53.08,52.74,52.96,122000.0,45.0366,45.1813,44.8919,45.0792,122000.0
2012-07-11 10:00:00,52.96,53.2,52.92,53.09,110700.0,45.0792,45.2835,45.0451,45.1898,110700.0
2012-07-11 10:30:00,53.11,53.14,52.89,52.89,129700.0,45.2069,45.2324,45.0196,45.0196,129700.0
2012-07-11 11:00:00,52.9,53.08,52.87,53.06,103800.0,45.0281,45.1813,45.0026,45.1643,103800.0
2012-07-11 11:30:00,53.05,53.1,52.98,52.99,104700.0,45.1558,45.1983,45.0962,45.1047,104700.0
2012-07-11 12:00:00,52.99,53.09,52.95,52.96,80500.0,45.1047,45.1898,45.0707,45.0792,80500.0
2012-07-11 12:30:00,52.96,53.04,52.93,52.98,61600.0,45.0792,45.1473,45.0536,45.0962,61600.0
2012-07-11 13:00:00,52.98,52.98,52.8,52.88,73500.0,45.0962,45.0962,44.943,45.0111,73500.0
2012-07-11 13:30:00,52.89,52.98,52.86,52.91,70100.0,45.0196,45.0962,44.9941,45.0366,70100.0
2012-07-11 14:00:00,52.93,52.97,52.67,52.71,91700.0,45.0536,45.0877,44.8323,44.8664,91700.0
2012-07-11 14:30:00,52.7,52.83,52.65,52.82,114400.0,44.8579,44.9685,44.8153,44.96,114400.0
2012-07-11 15:00:00,52.81,52.95,52.75,52.82,224600.0,44.9515,45.0707,44.9004,44.96,224600.0
2012-07-11 15:30:00,52.82,53.21,52.81,53.07,292500.0,44.96,45.292,44.9515,45.1728,292500.0
2012-07-12 09:30:00,52.69,52.7,52.3,52.51,108100.0,44.8494,44.8579,44.5174,44.6961,108100.0
2012-07-12 10:00:00,52.5,52.5,52.29,52.4,68500.0,44.6876,44.6876,44.5089,44.6025,68500.0
2012-07-12 10:30:00,52.38,52.59,52.36,52.57,113200.0,44.5855,44.7642,44.5685,44.7472,113200.0
2012-07-12 11:00:00,52.57,52.59,52.46,52.53,78600.0,44.7472,44.7642,44.6536,44.7132,78600.0
2012-07-12 11:30:00,52.53,52.55,52.42,52.5,63200.0,44.7132,44.7302,44.6195,44.6876,63200.0
2012-07-12 12:00:00,52.5,52.56,52.45,52.51,39600.0,44.6876,44.7387,44.6451,44.6961,39600.0
2012-07-12 12:30:00,52.53,52.55,52.46,52.55,24700.0,44.7132,44.7302,44.6536,44.7302,24700.0
2012-07-12 13:00:00,52.53,52.8,52.52,52.68,52700.0,44.7132,44.943,44.7047,44.8408,52700.0
2012-07-12 13:30:00,52.68,52.76,52.59,52.62,48300.0,44.8408,44.9089,44.7642,44.7898,48300.0
2012-07-12 14:00:00,52.62,52.74,52.57,52.74,71100.0,44.7898,44.8919,44.7472,44.8919,71100.0
2012-07-12 14:30:00,52.74,52.75,52.58,52.72,167600.0,44.8919,44.9004,44.7557,44.8749,167600.0
2012-07-12 15:00:00,52.72,52.86,52.69,52.81,138900.0,44.8749,44.9941,44.8494,44.9515,138900.0
2012-07-12 15:30:00,52.8,52.88,52.66,52.72,232200.0,44.943,45.0111,44.8238,44.8749,232200.0
2012-07-13 09:30:00,52.82,53.0,52.71,52.95,48200.0,44.96,45.1132,44.8664,45.0707,48200.0
2012-07-13 10:00:00,52.95,53.21,52.93,53.06,82200.0,45.0707,45.292,45.0536,45.1643,82200.0
2012-07-13 10:30:00,53.07,53.09,52.96,53.02,26900.0,45.1728,45.1898,45.0792,45.1302,26900.0
2012-07-13 11:00:00,53.02,53.03,52.88,52.9,59700.0,45.1302,45.1388,45.0111,45.0281,59700.0
2012-07-13 11:30:00,52.91,52.94,52.87,52.9,83300.0,45.0366,45.0622,45.0026,45.0281,83300.0
2012-07-13 12:00:00,52.9,52.95,52.89,52.95,55700.0,45.0281,45.0707,45.0196,45.0707,55700.0
2012-07-13 12:30:00,52.93,53.03,52.93,53.02,32300.0,45.0536,45.1388,45.0536,45.1302,32300.0
2012-07-13 13:00:00,53.03,53.1,53.01,53.01,24600.0,45.1388,45.1983,45.1217,45.1217,24600.0
2012-07-13 13:30:00,53.03,53.09,53.01,53.02,20400.0,45.1388,45.1898,45.1217,45.1302,20400.0
2012-07-13 14:00:00,53.03,53.04,52.98,53.01,23600.0,45.1388,45.1473,45.0962,45.1217,23600.0
2012-07-13 14:30:00,53.0,53.05,52.97,53.02,27300.0,45.1132,45.1558,45.0877,45.1302,27300.0
2012-07-13 15:00:00,53.02,53.14,53.02,53.08,61500.0,45.1302,45.2324,45.1302,45.1813,61500.0
2012-07-13 15:30:00,53.07,53.12,53.01,53.06,156500.0,45.1728,45.2154,45.1217,45.1643,156500.0
2012-07-16 09:30:00,53.15,53.15,52.73,52.85,84400.0,45.2409,45.2409,44.8834,44.9855,84400.0
2012-07-16 10:00:00,52.87,53.0,52.83,52.99,110400.0,45.0026,45.1132,44.9685,45.1047,110400.0
2012-07-16 10:30:00,52.99,53.26,52.99,53.1,180700.0,45.1047,45.3345,45.1047,45.1983,180700.0
2012-07-16 11:00:00,53.09,53.17,52.98,53.08,78600.0,45.1898,45.2579,45.0962,45.1813,78600.0
2012-07-16 11:30:00,53.09,53.09,52.92,53.01,44600.0,45.1898,45.1898,45.0451,45.1217,44600.0
2012-07-16 12:00:00,53.0,53.06,52.91,52.94,39600.0,45.1132,45.1643,45.0366,45.0622,39600.0
2012-07-16 12:30:00,52.93,52.97,52.85,52.91,35800.0,45.0536,45.0877,44.9855,45.0366,35800.0
2012-07-16 13:00:00,52.89,52.92,52.77,52.84,37700.0,45.0196,45.0451,44.9175,44.977,37700.0
2012-07-16 13:30:00,52.85,52.98,52.84,52.94,79700.0,44.9855,45.0962,44.977,45.0622,79700.0
2012-07-16 14:00:00,52.94,53.01,52.93,52.95,55300.0,45.0622,45.1217,45.0536,45.0707,55300.0
2012-07-16 14:30:00,52.96,52.99,52.9,52.9,48500.0,45.0792,45.1047,45.0281,45.0281,48500.0
2012-07-16 15:00:00,52.91,52.98,52.85,52.91,90400.0,45.0366,45.0962,44.9855,45.0366,90400.0
2012-07-16 15:30:00,52.92,52.92,52.76,52.9,142000.0,45.0451,45.0451,44.9089,45.0281,142000.0
2012-07-17 09:30:00,53.17,53.75,53.17,53.7,171100.0,45.2579,45.7516,45.2579,45.7091,171100.0
2012-07-17 10:00:00,53.7,53.74,53.3,53.45,254800.0,45.7091,45.7431,45.3686,45.4963,254800.0
2012-07-17 10:30:00,53.43,53.43,53.0,53.01,66900.0,45.4792,45.4792,45.1132,45.1217,66900.0
2012-07-17 11:00:00,53.02,53.05,52.86,52.9,145200.0,45.1302,45.1558,44.9941,45.0281,145200.0
2012-07-17 11:30:00,52.9,53.03,52.89,53.0,175600.0,45.0281,45.1388,45.0196,45.1132,175600.0
2012-07-17 12:00:00,53.01,53.17,52.98,53.1,158800.0,45.1217,45.2579,45.0962,45.1983,158800.0
2012-07-17 12:30:00,53.1,53.12,53.04,53.05,104200.0,45.1983,45.2154,45.1473,45.1558,104200.0
2012-07-17 13:00:00,53.05,53.25,53.0,53.25,87500.0,45.1558,45.326,45.1132,45.326,87500.0
2012-07-17 13:30:00,53.25,53.48,53.25,53.44,96700.0,45.326,45.5218,45.326,45.4878,96700.0
2012-07-17 14:00:00,53.44,53.51,53.41,53.49,41600.0,45.4878,45.5473,45.4622,45.5303,41600.0
2012-07-17 14:30:00,53.49,53.56,53.38,53.54,89000.0,45.5303,45.5899,45.4367,45.5729,89000.0
2012-07-17 15:00:00,53.53,53.7,53.5,53.65,128900.0,45.5644,45.7091,45.5388,45.6665,128900.0
2012-07-17 15:30:00,53.65,53.72,53.51,53.72,257200.0,45.6665,45.7261,45.5473,45.7261,257200.0
2012-07-18 09:30:00,53.51,54.06,53.19,54.02,153100.0,45.5473,46.0155,45.275,45.9814,153100.0
2012-07-18 10:00:00,54.02,54.22,53.94,54.19,152000.0,45.9814,46.1517,45.9133,46.1261,152000.0
2012-07-18 10:30:00,54.19,54.39,54.14,54.25,120400.0,46.1261,46.2964,46.0836,46.1772,120400.0
2012-07-18 11:00:00,54.26,54.33,54.06,54.21,234400.0,46.1857,46.2453,46.0155,46.1432,234400.0
2012-07-18 11:30:00,54.21,54.32,54.13,54.22,100100.0,46.1432,46.2368,46.0751,46.1517,100100.0
2012-07-18 12:00:00,54.22,54.43,54.21,54.32,158600.0,46.1517,46.3304,46.1432,46.2368,158600.0
2012-07-18 12:30:00,54.32,54.38,54.11,54.11,81000.0,46.2368,46.2879,46.058,46.058,81000.0
2012-07-18 13:00:00,54.11,54.11,53.93,54.03,105500.0,46.058,46.058,45.9048,45.99,105500.0
2012-07-18 13:30:00,54.01,54.02,53.75,53.81,69600.0,45.9729,45.9814,45.7516,45.8027,69600.0
2012-07-18 14:00:00,53.82,53.92,53.71,53.74,111600.0,45.8112,45.8963,45.7176,45.7431,111600.0
2012-07-18 14:30:00,53.74,53.75,53.52,53.58,174300.0,45.7431,45.7516,45.5558,45.6069,174300.0
2012-07-18 15:00:00,53.58,53.66,53.5,53.57,237400.0,45.6069,45.675,45.5388,45.5984,237400.0
2012-07-18 15:30:00,53.58,53.67,51.89,53.54,335000.0,45.6069,45.6835,44.1684,45.5729,335000.0
2012-07-19 09:30:00,52.32,53.09,51.78,52.02,966900.0,44.5344,45.1898,44.0748,44.2791,966900.0
2012-07-19 10:00:00,52.01,52.17,51.18,51.19,662500.0,44.2705,44.4067,43.5641,43.5726,662500.0
2012-07-19 10:30:00,51.19,51.92,50.96,51.69,656900.0,43.5726,44.1939,43.3768,43.9982,656900.0
2012-07-19 11:00:00,51.69,51.95,51.49,51.95,208900.0,43.9982,44.2195,43.8279,44.2195,208900.0
2012-07-19 11:30:00,51.94,52.47,51.86,52.25,238400.0,44.211,44.6621,44.1429,44.4748,238400.0
2012-07-19 12:00:00,52.26,52.52,52.19,52.41,210100.0,44.4833,44.7047,44.4238,44.611,210100.0
2012-07-19 12:30:00,52.41,52.41,52.11,52.12,187200.0,44.611,44.611,44.3557,44.3642,187200.0
2012-07-19 13:00:00,52.13,52.2,51.8,51.86,133800.0,44.3727,44.4323,44.0918,44.1429,133800.0
2012-07-19 13:30:00,51.87,52.05,51.87,52.04,167200.0,44.1514,44.3046,44.1514,44.2961,167200.0
2012-07-19 14:00:00,52.04,52.2,51.98,52.07,119300.0,44.2961,44.4323,44.245,44.3216,119300.0
2012-07-19 14:30:00,52.07,52.28,52.05,52.26,92600.0,44.3216,44.5004,44.3046,44.4833,92600.0
2012-07-19 15:00:00,52.27,52.35,52.16,52.28,187600.0,44.4919,44.5599,44.3982,44.5004,187600.0
2012-07-19 15:30:00,52.28,52.3,52.07,52.15,484200.0,44.5004,44.5174,44.3216,44.3897,484200.0
2012-07-20 09:30:00,51.97,52.08,51.48,51.53,348300.0,44.2365,44.3301,43.8194,43.862,348300.0
2012-07-20 10:00:00,51.51,51.55,51.34,51.5,172100.0,43.8449,43.879,43.7002,43.8364,172100.0
2012-07-20 10:30:00,51.52,51.63,51.37,51.6,146100.0,43.8535,43.9471,43.7258,43.9216,146100.0
2012-07-20 11:00:00,51.6,51.6,51.42,51.54,119000.0,43.9216,43.9216,43.7683,43.8705,119000.0
2012-07-20 11:30:00,51.55,51.67,51.49,51.58,110100.0,43.879,43.9811,43.8279,43.9045,110100.0
2012-07-20 12:00:00,51.58,51.58,51.39,51.42,84600.0,43.9045,43.9045,43.7428,43.7683,84600.0
2012-07-20 12:30:00,51.42,51.43,51.32,51.41,58500.0,43.7683,43.7769,43.6832,43.7598,58500.0
2012-07-20 13:00:00,51.41,51.43,51.12,51.18,48400.0,43.7598,43.7769,43.513,43.5641,48400.0
2012-07-20 13:30:00,51.19,51.24,51.17,51.18,74100.0,43.5726,43.6151,43.5555,43.5641,74100.0
2012-07-20 14:00:00,51.2,51.35,51.18,51.28,111400.0,43.5811,43.7088,43.5641,43.6492,111400.0
2012-07-20 14:30:00,51.27,51.37,51.24,51.34,101500.0,43.6407,43.7258,43.6151,43.7002,101500.0
2012-07-20 15:00:00,51.33,51.42,51.33,51.37,161800.0,43.6917,43.7683,43.6917,43.7258,161800.0
2012-07-20 15:30:00,51.37,51.4,51.34,51.39,296500.0,43.7258,43.7513,43.7002,43.7428,296500.0
2012-07-23 09:30:00,50.7,51.03,50.51,50.55,207700.0,43.1555,43.4364,42.9938,43.0278,207700.0
2012-07-23 10:00:00,50.54,50.58,50.44,50.53,100900.0,43.0193,43.0533,42.9342,43.0108,100900.0
2012-07-23 10:30:00,50.53,50.61,50.38,50.44,80500.0,43.0108,43.0789,42.8831,42.9342,80500.0
2012-07-23 11:00:00,50.45,50.53,50.37,50.49,81500.0,42.9427,43.0108,42.8746,42.9767,81500.0
2012-07-23 11:30:00,50.49,50.54,50.33,50.5,84800.0,42.9767,43.0193,42.8405,42.9852,84800.0
2012-07-23 12:00:00,50.49,50.5,50.38,50.4,50900.0,42.9767,42.9852,42.8831,42.9001,50900.0
2012-07-23 12:30:00,50.39,50.62,50.34,50.59,61500.0,42.8916,43.0874,42.8491,43.0619,61500.0
2012-07-23 13:00:00,50.59,50.59,50.51,50.56,55900.0,43.0619,43.0619,42.9938,43.0363,55900.0
2012-07-23 13:30:00,50.56,50.67,50.56,50.66,80200.0,43.0363,43.1299,43.0363,43.1214,80200.0
2012-07-23 14:00:00,50.65,50.73,50.65,50.73,101200.0,43.1129,43.181,43.1129,43.181,101200.0
2012-07-23 14:30:00,50.74,50.77,50.71,50.74,101600.0,43.1895,43.2151,43.164,43.1895,101600.0
2012-07-23 15:00:00,50.73,50.94,50.7,50.94,121300.0,43.181,43.3598,43.1555,43.3598,121300.0
2012-07-23 15:30:00,50.94,50.94,50.74,50.76,242300.0,43.3598,43.3598,43.1895,43.2066,242300.0
2012-07-24 09:30:00,51.09,51.22,50.62,50.75,210300.0,43.4874,43.5981,43.0874,43.198,210300.0
2012-07-24 10:00:00,50.75,50.82,50.64,50.74,129400.0,43.198,43.2576,43.1044,43.1895,129400.0
2012-07-24 10:30:00,50.74,50.81,50.66,50.68,90700.0,43.1895,43.2491,43.1214,43.1385,90700.0
2012-07-24 11:00:00,50.67,50.67,50.51,50.57,101300.0,43.1299,43.1299,42.9938,43.0448,101300.0
2012-07-24 11:30:00,50.55,50.59,50.25,50.25,133500.0,43.0278,43.0619,42.7724,42.7724,133500.0
2012-07-24 12:00:00,50.25,50.29,50.04,50.29,155300.0,42.7724,42.8065,42.5937,42.8065,155300.0
2012-07-24 12:30:00,50.29,50.39,50.25,50.36,52200.0,42.8065,42.8916,42.7724,42.8661,52200.0
2012-07-24 13:00:00,50.34,50.5,50.33,50.43,73600.0,42.8491,42.9852,42.8405,42.9257,73600.0
2012-07-24 13:30:00,50.42,50.5,50.39,50.43,97000.0,42.9171,42.9852,42.8916,42.9257,97000.0
2012-07-24 14:00:00,50.43,50.54,50.38,50.41,193500.0,42.9257,43.0193,42.8831,42.9086,193500.0
2012-07-24 14:30:00,50.41,50.6,50.4,50.58,171100.0,42.9086,43.0704,42.9001,43.0533,171100.0
2012-07-24 15:00:00,50.58,50.82,50.56,50.81,173600.0,43.0533,43.2576,43.0363,43.2491,173600.0
2012-07-24 15:30:00,50.82,50.87,50.57,50.75,563800.0,43.2576,43.3002,43.0448,43.198,563800.0
2012-07-25 09:30:00,50.81,51.5,50.81,51.37,137400.0,43.2491,43.8364,43.2491,43.7258,137400.0
2012-07-25 10:00:00,51.35,51.47,51.22,51.4,229800.0,43.7088,43.8109,43.5981,43.7513,229800.0
2012-07-25 10:30:00,51.4,51.45,51.07,51.17,142200.0,43.7513,43.7939,43.4704,43.5555,142200.0
2012-07-25 11:00:00,51.16,51.3,51.07,51.26,223100.0,43.547,43.6662,43.4704,43.6321,223100.0
2012-07-25 11:30:00,51.25,51.41,51.24,51.4,107300.0,43.6236,43.7598,43.6151,43.7513,107300.0
2012-07-25 12:00:00,51.4,51.44,51.35,51.4,97800.0,43.7513,43.7854,43.7088,43.7513,97800.0
2012-07-25 12:30:00,51.4,51.42,51.3,51.35,114500.0,43.7513,43.7683,43.6662,43.7088,114500.0
2012-07-25 13:00:00,51.34,51.42,51.34,51.42,93400.0,43.7002,43.7683,43.7002,43.7683,93400.0
2012-07-25 13:30:00,51.43,51.56,51.41,51.45,83200.0,43.7769,43.8875,43.7598,43.7939,83200.0
2012-07-25 14:00:00,51.45,51.48,51.44,51.47,118200.0,43.7939,43.8194,43.7854,43.8109,118200.0
2012-07-25 14:30:00,51.47,51.53,51.45,51.46,117400.0,43.8109,43.862,43.7939,43.8024,117400.0
2012-07-25 15:00:00,51.46,51.47,51.16,51.22,269500.0,43.8024,43.8109,43.547,43.5981,269500.0
2012-07-25 15:30:00,51.22,51.29,51.12,51.27,362700.0,43.5981,43.6577,43.513,43.6407,362700.0
2012-07-26 09:30:00,51.82,51.87,51.36,51.62,240200.0,44.1088,44.1514,43.7173,43.9386,240200.0
2012-07-26 10:00:00,51.6,51.88,51.53,51.8,131200.0,43.9216,44.1599,43.862,44.0918,131200.0
2012-07-26 10:30:00,51.81,51.86,51.37,51.48,154200.0,44.1003,44.1429,43.7258,43.8194,154200.0
2012-07-26 11:00:00,51.48,51.54,51.36,51.5,156800.0,43.8194,43.8705,43.7173,43.8364,156800.0
2012-07-26 11:30:00,51.5,51.51,51.3,51.36,120100.0,43.8364,43.8449,43.6662,43.7173,120100.0
2012-07-26 12:00:00,51.35,51.4,51.3,51.34,75200.0,43.7088,43.7513,43.6662,43.7002,75200.0
2012-07-26 12:30:00,51.33,51.34,51.1,51.2,50900.0,43.6917,43.7002,43.496,43.5811,50900.0
2012-07-26 13:00:00,51.19,51.36,51.17,51.34,83600.0,43.5726,43.7173,43.5555,43.7002,83600.0
2012-07-26 13:30:00,51.33,51.37,51.17,51.17,63000.0,43.6917,43.7258,43.5555,43.5555,63000.0
2012-07-26 14:00:00,51.18,51.2,50.93,51.07,205000.0,43.5641,43.5811,43.3513,43.4704,205000.0
2012-07-26 14:30:00,51.07,51.22,51.0,51.13,237800.0,43.4704,43.5981,43.4108,43.5215,237800.0
2012-07-26 15:00:00,51.14,51.23,51.14,51.22,120300.0,43.53,43.6066,43.53,43.5981,120300.0
2012-07-26 15:30:00,51.21,51.36,51.16,51.29,246300.0,43.5896,43.7173,43.547,43.6577,246300.0
2012-07-27 09:30:00,51.62,51.88,51.52,51.83,94000.0,43.9386,44.1599,43.8535,44.1173,94000.0
2012-07-27 10:00:00,51.85,51.96,51.73,51.74,92300.0,44.1344,44.228,44.0322,44.0407,92300.0
2012-07-27 10:30:00,51.75,51.8,51.67,51.75,77400.0,44.0492,44.0918,43.9811,44.0492,77400.0
2012-07-27 11:00:00,51.77,51.77,51.55,51.56,119700.0,44.0663,44.0663,43.879,43.8875,119700.0
2012-07-27 11:30:00,51.56,51.67,51.56,51.64,49300.0,43.8875,43.9811,43.8875,43.9556,49300.0
2012-07-27 12:00:00,51.65,51.71,51.58,51.66,130000.0,43.9641,44.0152,43.9045,43.9726,130000.0
2012-07-27 12:30:00,51.65,51.68,51.59,51.68,77500.0,43.9641,43.9897,43.913,43.9897,77500.0
2012-07-27 13:00:00,51.67,52.01,51.65,52.01,171300.0,43.9811,44.2705,43.9641,44.2705,171300.0
2012-07-27 13:30:00,52.02,52.15,51.98,52.14,231500.0,44.2791,44.3897,44.245,44.3812,231500.0
2012-07-27 14:00:00,52.14,52.29,52.11,52.2,127500.0,44.3812,44.5089,44.3557,44.4323,127500.0
2012-07-27 14:30:00,52.19,52.37,52.17,52.36,122900.0,44.4238,44.577,44.4067,44.5685,122900.0
2012-07-27 15:00:00,52.36,52.53,52.34,52.52,135000.0,44.5685,44.7132,44.5514,44.7047,135000.0
2012-07-27 15:30:00,52.52,52.55,52.29,52.41,375900.0,44.7047,44.7302,44.5089,44.611,375900.0
2012-07-30 09:30:00,52.23,52.35,51.96,52.08,74200.0,44.4578,44.5599,44.228,44.3301,74200.0
2012-07-30 10:00:00,52.08,52.54,52.06,52.54,70200.0,44.3301,44.7217,44.3131,44.7217,70200.0
2012-07-30 10:30:00,52.53,52.53,52.26,52.26,67900.0,44.7132,44.7132,44.4833,44.4833,67900.0
2012-07-30 11:00:00,52.26,52.44,52.14,52.15,50700.0,44.4833,44.6366,44.3812,44.3897,50700.0
2012-07-30 11:30:00,52.17,52.18,52.0,52.09,64700.0,44.4067,44.4152,44.262,44.3386,64700.0
2012-07-30 12:00:00,52.1,52.15,51.97,52.06,79000.0,44.3472,44.3897,44.2365,44.3131,79000.0
2012-07-30 12:30:00,52.07,52.18,52.03,52.1,42000.0,44.3216,44.4152,44.2876,44.3472,42000.0
2012-07-30 13:00:00,52.11,52.21,52.07,52.15,39700.0,44.3557,44.4408,44.3216,44.3897,39700.0
2012-07-30 13:30:00,52.16,52.18,52.09,52.12,43600.0,44.3982,44.4152,44.3386,44.3642,43600.0
2012-07-30 14:00:00,52.11,52.23,52.06,52.21,54000.0,44.3557,44.4578,44.3131,44.4408,54000.0
2012-07-30 14:30:00,52.22,52.35,52.19,52.34,81300.0,44.4493,44.5599,44.4238,44.5514,81300.0
2012-07-30 15:00:00,52.35,52.35,52.21,52.28,75900.0,44.5599,44.5599,44.4408,44.5004,75900.0
2012-07-30 15:30:00,52.28,52.39,52.22,52.32,172200.0,44.5004,44.594,44.4493,44.5344,172200.0
2012-07-31 09:30:00,52.41,52.58,52.21,52.23,96600.0,44.611,44.7557,44.4408,44.4578,96600.0
2012-07-31 10:00:00,52.27,52.36,52.04,52.31,72400.0,44.4919,44.5685,44.2961,44.5259,72400.0
2012-07-31 10:30:00,52.3,52.32,52.08,52.08,82100.0,44.5174,44.5344,44.3301,44.3301,82100.0
2012-07-31 11:00:00,52.1,52.25,51.99,52.22,68800.0,44.3472,44.4748,44.2535,44.4493,68800.0
2012-07-31 11:30:00,52.22,52.3,52.19,52.24,47300.0,44.4493,44.5174,44.4238,44.4663,47300.0
2012-07-31 12:00:00,52.25,52.25,52.01,52.02,51100.0,44.4748,44.4748,44.2705,44.2791,51100.0
2012-07-31 12:30:00,52.01,52.07,51.99,52.04,52800.0,44.2705,44.3216,44.2535,44.2961,52800.0
2012-07-31 13:00:00,52.05,52.18,52.01,52.18,57000.0,44.3046,44.4152,44.2705,44.4152,57000.0
2012-07-31 13:30:00,52.18,52.18,52.08,52.12,39800.0,44.4152,44.4152,44.3301,44.3642,39800.0
2012-07-31 14:00:00,52.12,52.23,52.11,52.2,57200.0,44.3642,44.4578,44.3557,44.4323,57200.0
2012-07-31 14:30:00,52.21,52.27,52.17,52.23,124000.0,44.4408,44.4919,44.4067,44.4578,124000.0
2012-07-31 15:00:00,52.24,52.29,52.21,52.22,140300.0,44.4663,44.5089,44.4408,44.4493,140300.0
2012-07-31 15:30:00,52.22,52.23,52.03,52.04,210100.0,44.4493,44.4578,44.2876,44.2961,210100.0
2012-08-01 09:30:00,52.36,52.74,52.28,52.66,100300.0,44.5685,44.8919,44.5004,44.8238,100300.0
2012-08-01 10:00:00,52.65,52.68,52.44,52.49,253300.0,44.8153,44.8408,44.6366,44.6791,253300.0
2012-08-01 10:30:00,52.49,52.78,52.48,52.68,86400.0,44.6791,44.926,44.6706,44.8408,86400.0
2012-08-01 11:00:00,52.68,52.72,52.47,52.55,93800.0,44.8408,44.8749,44.6621,44.7302,93800.0
2012-08-01 11:30:00,52.56,52.82,52.56,52.79,87600.0,44.7387,44.96,44.7387,44.9345,87600.0
2012-08-01 12:00:00,52.79,52.88,52.78,52.87,96700.0,44.9345,45.0111,44.926,45.0026,96700.0
2012-08-01 12:30:00,52.88,52.91,52.77,52.9,61600.0,45.0111,45.0366,44.9175,45.0281,61600.0
2012-08-01 13:00:00,52.9,52.98,52.86,52.94,102000.0,45.0281,45.0962,44.9941,45.0622,102000.0
2012-08-01 13:30:00,52.94,52.96,52.82,52.84,199500.0,45.0622,45.0792,44.96,44.977,199500.0
2012-08-01 14:00:00,52.84,53.09,52.67,53.0,378400.0,44.977,45.1898,44.8323,45.1132,378400.0
2012-08-01 14:30:00,53.02,53.03,52.79,52.95,168600.0,45.1302,45.1388,44.9345,45.0707,168600.0
2012-08-01 15:00:00,52.96,53.02,52.79,53.0,188800.0,45.0792,45.1302,44.9345,45.1132,188800.0
2012-08-01 15:30:00,52.99,53.01,52.82,52.83,303700.0,45.1047,45.1217,44.96,44.9685,303700.0
2012-08-02 09:30:00,51.98,52.16,51.12,51.63,365200.0,44.245,44.3982,43.513,43.9471,365200.0
2012-08-02 10:00:00,51.6,51.8,51.54,51.74,194300.0,43.9216,44.0918,43.8705,44.0407,194300.0
2012-08-02 10:30:00,51.74,51.8,51.54,51.57,180200.0,44.0407,44.0918,43.8705,43.896,180200.0
2012-08-02 11:00:00,51.54,51.61,51.35,51.55,220700.0,43.8705,43.9301,43.7088,43.879,220700.0
2012-08-02 11:30:00,51.55,51.55,51.14,51.24,136200.0,43.879,43.879,43.53,43.6151,136200.0
2012-08-02 12:00:00,51.24,51.37,51.22,51.27,111900.0,43.6151,43.7258,43.5981,43.6407,111900.0
2012-08-02 12:30:00,51.29,51.29,50.98,51.08,141100.0,43.6577,43.6577,43.3938,43.4789,141100.0
2012-08-02 13:00:00,51.08,51.24,51.03,51.11,135400.0,43.4789,43.6151,43.4364,43.5045,135400.0
2012-08-02 13:30:00,51.12,51.14,50.96,51.07,127000.0,43.513,43.53,43.3768,43.4704,127000.0
2012-08-02 14:00:00,51.07,51.25,51.03,51.19,87000.0,43.4704,43.6236,43.4364,43.5726,87000.0
2012-08-02 14:30:00,51.2,51.34,51.19,51.28,82800.0,43.5811,43.7002,43.5726,43.6492,82800.0
2012-08-02 15:00:00,51.27,51.43,51.27,51.29,126100.0,43.6407,43.7769,43.6407,43.6577,126100.0
2012-08-02 15:30:00,51.29,51.41,51.22,51.39,296300.0,43.6577,43.7598,43.5981,43.7428,296300.0
2012-08-03 09:30:00,52.53,52.53,52.11,52.35,156200.0,44.7132,44.7132,44.3557,44.5599,156200.0
2012-08-03 10:00:00,52.37,52.72,52.29,52.7,96900.0,44.577,44.8749,44.5089,44.8579,96900.0
2012-08-03 10:30:00,52.7,52.72,52.39,52.4,69600.0,44.8579,44.8749,44.594,44.6025,69600.0
2012-08-03 11:00:00,52.41,52.68,52.28,52.64,161500.0,44.611,44.8408,44.5004,44.8068,161500.0
2012-08-03 11:30:00,52.63,52.76,52.6,52.66,166900.0,44.7983,44.9089,44.7727,44.8238,166900.0
2012-08-03 12:00:00,52.67,52.77,52.56,52.75,88400.0,44.8323,44.9175,44.7387,44.9004,88400.0
2012-08-03 12:30:00,52.76,52.77,52.62,52.65,46300.0,44.9089,44.9175,44.7898,44.8153,46300.0
2012-08-03 13:00:00,52.65,52.66,52.55,52.59,169300.0,44.8153,44.8238,44.7302,44.7642,169300.0
2012-08-03 13:30:00,52.59,52.6,52.52,52.56,106400.0,44.7642,44.7727,44.7047,44.7387,106400.0
2012-08-03 14:00:00,52.58,52.59,52.5,52.57,50400.0,44.7557,44.7642,44.6876,44.7472,50400.0
2012-08-03 14:30:00,52.57,52.59,52.54,52.57,65700.0,44.7472,44.7642,44.7217,44.7472,65700.0
2012-08-03 15:00:00,52.57,52.67,52.57,52.66,97000.0,44.7472,44.8323,44.7472,44.8238,97000.0
2012-08-03 15:30:00,52.66,52.87,52.62,52.74,318600.0,44.8238,45.0026,44.7898,44.8919,318600.0
2012-08-06 09:30:00,52.87,53.28,52.66,53.24,92400.0,45.0026,45.3516,44.8238,45.3175,92400.0
2012-08-06 10:00:00,53.24,53.37,53.19,53.23,156700.0,45.3175,45.4282,45.275,45.309,156700.0
2012-08-06 10:30:00,53.24,53.32,53.2,53.25,87200.0,45.3175,45.3856,45.2835,45.326,87200.0
2012-08-06 11:00:00,53.25,53.37,53.24,53.27,87800.0,45.326,45.4282,45.3175,45.343,87800.0
2012-08-06 11:30:00,53.25,53.28,53.09,53.15,54000.0,45.326,45.3516,45.1898,45.2409,54000.0
2012-08-06 12:00:00,53.16,53.16,53.04,53.09,113400.0,45.2494,45.2494,45.1473,45.1898,113400.0
2012-08-06 12:30:00,53.09,53.14,53.03,53.03,61900.0,45.1898,45.2324,45.1388,45.1388,61900.0
2012-08-06 13:00:00,53.04,53.1,53.0,53.09,39600.0,45.1473,45.1983,45.1132,45.1898,39600.0
2012-08-06 13:30:00,53.09,53.14,53.04,53.05,72800.0,45.1898,45.2324,45.1473,45.1558,72800.0
2012-08-06 14:00:00,53.06,53.09,53.03,53.05,41800.0,45.1643,45.1898,45.1388,45.1558,41800.0
2012-08-06 14:30:00,53.06,53.07,53.0,53.02,56700.0,45.1643,45.1728,45.1132,45.1302,56700.0
2012-08-06 15:00:00,53.03,53.07,52.99,53.0,87900.0,45.1388,45.1728,45.1047,45.1132,87900.0
2012-08-06 15:30:00,53.0,53.03,52.88,52.92,304400.0,45.1132,45.1388,45.0111,45.0451,304400.0
2012-08-07 09:30:00,52.98,53.17,52.97,53.05,128600.0,45.0962,45.2579,45.0877,45.1558,128600.0
2012-08-07 10:00:00,53.07,53.08,52.91,52.99,77300.0,45.1728,45.1813,45.0366,45.1047,77300.0
2012-08-07 10:30:00,53.0,53.19,52.96,53.0,87800.0,45.1132,45.275,45.0792,45.1132,87800.0
2012-08-07 11:00:00,53.0,53.09,52.89,53.07,50200.0,45.1132,45.1898,45.0196,45.1728,50200.0
2012-08-07 11:30:00,53.08,53.2,53.05,53.15,63000.0,45.1813,45.2835,45.1558,45.2409,63000.0
2012-08-07 12:00:00,53.15,53.24,53.11,53.21,67400.0,45.2409,45.3175,45.2069,45.292,67400.0
2012-08-07 12:30:00,53.21,53.28,53.15,53.19,105700.0,45.292,45.3516,45.2409,45.275,105700.0
2012-08-07 13:00:00,53.2,53.25,53.12,53.2,33900.0,45.2835,45.326,45.2154,45.2835,33900.0
2012-08-07 13:30:00,53.21,53.21,53.09,53.16,69800.0,45.292,45.292,45.1898,45.2494,69800.0
2012-08-07 14:00:00,53.16,53.23,53.12,53.19,61100.0,45.2494,45.309,45.2154,45.275,61100.0
2012-08-07 14:30:00,53.19,53.2,53.12,53.12,57900.0,45.275,45.2835,45.2154,45.2154,57900.0
2012-08-07 15:00:00,53.12,53.13,53.03,53.05,109100.0,45.2154,45.2239,45.1388,45.1558,109100.0
2012-08-07 15:30:00,53.05,53.07,52.95,52.95,180800.0,45.1558,45.1728,45.0707,45.0707,180800.0
2012-08-08 09:30:00,52.87,53.0,52.58,52.63,76700.0,45.0026,45.1132,44.7557,44.7983,76700.0
2012-08-08 10:00:00,52.63,53.0,52.61,52.81,97900.0,44.7983,45.1132,44.7813,44.9515,97900.0
2012-08-08 10:30:00,52.8,52.88,52.76,52.84,77500.0,44.943,45.0111,44.9089,44.977,77500.0
2012-08-08 11:00:00,52.82,52.98,52.76,52.95,80000.0,44.96,45.0962,44.9089,45.0707,80000.0
2012-08-08 11:30:00,52.97,53.1,52.97,53.02,80500.0,45.0877,45.1983,45.0877,45.1302,80500.0
2012-08-08 12:00:00,53.02,53.16,53.01,53.05,40900.0,45.1302,45.2494,45.1217,45.1558,40900.0
2012-08-08 12:30:00,53.05,53.11,52.96,53.08,34800.0,45.1558,45.2069,45.0792,45.1813,34800.0
2012-08-08 13:00:00,53.06,53.14,53.03,53.11,31200.0,45.1643,45.2324,45.1388,45.2069,31200.0
2012-08-08 13:30:00,53.1,53.12,53.01,53.1,35000.0,45.1983,45.2154,45.1217,45.1983,35000.0
2012-08-08 14:00:00,53.12,53.12,52.86,53.02,142200.0,45.2154,45.2154,44.9941,45.1302,142200.0
2012-08-08 14:30:00,53.02,53.04,52.84,52.86,56600.0,45.1302,45.1473,44.977,44.9941,56600.0
2012-08-08 15:00:00,52.86,53.08,52.85,52.98,85300.0,44.9941,45.1813,44.9855,45.0962,85300.0
2012-08-08 15:30:00,53.0,53.02,52.9,52.98,222500.0,45.1132,45.1302,45.0281,45.0962,222500.0
2012-08-09 09:30:00,52.89,52.99,52.73,52.95,69400.0,45.0196,45.1047,44.8834,45.0707,69400.0
2012-08-09 10:00:00,52.94,53.2,52.91,53.15,75100.0,45.0622,45.2835,45.0366,45.2409,75100.0
2012-08-09 10:30:00,53.16,53.25,53.06,53.16,67300.0,45.2494,45.326,45.1643,45.2494,67300.0
2012-08-09 11:00:00,53.15,53.19,52.96,52.99,275700.0,45.2409,45.275,45.0792,45.1047,275700.0
2012-08-09 11:30:00,52.99,53.01,52.7,52.79,232000.0,45.1047,45.1217,44.8579,44.9345,232000.0
2012-08-09 12:00:00,52.79,52.86,52.73,52.8,39900.0,44.9345,44.9941,44.8834,44.943,39900.0
2012-08-09 12:30:00,52.8,52.96,52.77,52.94,35200.0,44.943,45.0792,44.9175,45.0622,35200.0
2012-08-09 13:00:00,52.96,53.01,52.84,52.87,36700.0,45.0792,45.1217,44.977,45.0026,36700.0
2012-08-09 13:30:00,52.88,52.91,52.81,52.85,43100.0,45.0111,45.0366,44.9515,44.9855,43100.0
2012-08-09 14:00:00,52.85,52.9,52.8,52.82,93100.0,44.9855,45.0281,44.943,44.96,93100.0
2012-08-09 14:30:00,52.83,52.9,52.8,52.82,35400.0,44.9685,45.0281,44.943,44.96,35400.0
2012-08-09 15:00:00,52.83,52.83,52.7,52.75,133200.0,44.9685,44.9685,44.8579,44.9004,133200.0
2012-08-09 15:30:00,52.75,52.86,52.75,52.79,280300.0,44.9004,44.9941,44.9004,44.9345,280300.0
2012-08-10 09:30:00,52.65,53.14,52.65,53.01,75400.0,44.8153,45.2324,44.8153,45.1217,75400.0
2012-08-10 10:00:00,53.0,53.13,52.87,52.88,124300.0,45.1132,45.2239,45.0026,45.0111,124300.0
2012-08-10 10:30:00,52.88,53.02,52.88,52.99,115100.0,45.0111,45.1302,45.0111,45.1047,115100.0
2012-08-10 11:00:00,52.98,52.98,52.78,52.94,130700.0,45.0962,45.0962,44.926,45.0622,130700.0
2012-08-10 11:30:00,52.95,53.0,52.9,52.97,51400.0,45.0707,45.1132,45.0281,45.0877,51400.0
2012-08-10 12:00:00,52.98,53.04,52.91,52.99,115400.0,45.0962,45.1473,45.0366,45.1047,115400.0
2012-08-10 12:30:00,53.0,53.01,52.92,52.98,66400.0,45.1132,45.1217,45.0451,45.0962,66400.0
2012-08-10 13:00:00,52.98,53.01,52.9,53.0,40200.0,45.0962,45.1217,45.0281,45.1132,40200.0
2012-08-10 13:30:00,53.0,53.01,52.91,52.93,87800.0,45.1132,45.1217,45.0366,45.0536,87800.0
2012-08-10 14:00:00,52.93,53.0,52.92,52.98,40300.0,45.0536,45.1132,45.0451,45.0962,40300.0
2012-08-10 14:30:00,52.99,53.0,52.93,52.95,169300.0,45.1047,45.1132,45.0536,45.0707,169300.0
2012-08-10 15:00:00,52.95,53.12,52.93,53.12,225200.0,45.0707,45.2154,45.0536,45.2154,225200.0
2012-08-10 15:30:00,53.12,53.18,53.05,53.06,296300.0,45.2154,45.2664,45.1558,45.1643,296300.0
2012-08-13 09:30:00,52.83,53.29,52.83,53.24,486300.0,44.9685,45.3601,44.9685,45.3175,486300.0
2012-08-13 10:00:00,53.23,53.41,53.12,53.14,111400.0,45.309,45.4622,45.2154,45.2324,111400.0
2012-08-13 10:30:00,53.14,53.14,52.91,53.0,169300.0,45.2324,45.2324,45.0366,45.1132,169300.0
2012-08-13 11:00:00,53.0,53.19,52.93,53.13,153600.0,45.1132,45.275,45.0536,45.2239,153600.0
2012-08-13 11:30:00,53.11,53.14,52.81,52.83,290700.0,45.2069,45.2324,44.9515,44.9685,290700.0
2012-08-13 12:00:00,52.83,52.86,52.73,52.81,29100.0,44.9685,44.9941,44.8834,44.9515,29100.0
2012-08-13 12:30:00,52.81,52.86,52.79,52.85,34900.0,44.9515,44.9941,44.9345,44.9855,34900.0
2012-08-13 13:00:00,52.87,52.87,52.8,52.85,24900.0,45.0026,45.0026,44.943,44.9855,24900.0
2012-08-13 13:30:00,52.85,52.92,52.81,52.91,59600.0,44.9855,45.0451,44.9515,45.0366,59600.0
2012-08-13 14:00:00,52.92,53.0,52.89,52.97,43800.0,45.0451,45.1132,45.0196,45.0877,43800.0
2012-08-13 14:30:00,52.97,53.2,52.96,53.14,80500.0,45.0877,45.2835,45.0792,45.2324,80500.0
2012-08-13 15:00:00,53.15,53.21,53.14,53.2,126100.0,45.2409,45.292,45.2324,45.2835,126100.0
2012-08-13 15:30:00,53.2,53.23,53.19,53.22,335700.0,45.2835,45.309,45.275,45.3005,335700.0
2012-08-14 09:30:00,53.38,53.69,53.38,53.51,264900.0,45.4367,45.7005,45.4367,45.5473,264900.0
2012-08-14 10:00:00,53.52,53.67,53.49,53.59,101600.0,45.5558,45.6835,45.5303,45.6154,101600.0
2012-08-14 10:30:00,53.6,53.69,53.51,53.6,63000.0,45.6239,45.7005,45.5473,45.6239,63000.0
2012-08-14 11:00:00,53.61,53.7,53.56,53.57,59800.0,45.6325,45.7091,45.5899,45.5984,59800.0
2012-08-14 11:30:00,53.56,53.67,53.55,53.58,58800.0,45.5899,45.6835,45.5814,45.6069,58800.0
2012-08-14 12:00:00,53.58,53.62,53.51,53.62,54200.0,45.6069,45.641,45.5473,45.641,54200.0
2012-08-14 12:30:00,53.62,53.64,53.57,53.59,79600.0,45.641,45.658,45.5984,45.6154,79600.0
2012-08-14 13:00:00,53.59,53.66,53.59,53.65,87800.0,45.6154,45.675,45.6154,45.6665,87800.0
2012-08-14 13:30:00,53.65,53.7,53.63,53.69,59600.0,45.6665,45.7091,45.6495,45.7005,59600.0
2012-08-14 14:00:00,53.7,53.73,53.67,53.73,64500.0,45.7091,45.7346,45.6835,45.7346,64500.0
2012-08-14 14:30:00,53.72,53.75,53.7,53.75,80200.0,45.7261,45.7516,45.7091,45.7516,80200.0
2012-08-14 15:00:00,53.74,53.82,53.72,53.8,228700.0,45.7431,45.8112,45.7261,45.7942,228700.0
2012-08-14 15:30:00,53.79,53.82,53.64,53.82,551800.0,45.7857,45.8112,45.658,45.8112,551800.0
2012-08-15 09:30:00,53.6,54.09,53.59,54.04,112900.0,45.6239,46.041,45.6154,45.9985,112900.0
2012-08-15 10:00:00,54.03,54.13,54.03,54.05,49500.0,45.99,46.0751,45.99,46.007,49500.0
2012-08-15 10:30:00,54.06,54.08,53.89,54.05,66300.0,46.0155,46.0325,45.8708,46.007,66300.0
2012-08-15 11:00:00,54.03,54.03,53.87,53.88,66100.0,45.99,45.99,45.8538,45.8623,66100.0
2012-08-15 11:30:00,53.88,53.98,53.88,53.92,44700.0,45.8623,45.9474,45.8623,45.8963,44700.0
2012-08-15 12:00:00,53.91,54.02,53.86,54.02,132800.0,45.8878,45.9814,45.8453,45.9814,132800.0
2012-08-15 12:30:00,54.0,54.06,53.94,53.98,92200.0,45.9644,46.0155,45.9133,45.9474,92200.0
2012-08-15 13:00:00,53.98,54.07,53.97,54.07,36700.0,45.9474,46.024,45.9389,46.024,36700.0
2012-08-15 13:30:00,54.06,54.12,54.02,54.09,55400.0,46.0155,46.0666,45.9814,46.041,55400.0
2012-08-15 14:00:00,54.09,54.16,54.05,54.15,88100.0,46.041,46.1006,46.007,46.0921,88100.0
2012-08-15 14:30:00,54.15,54.32,54.14,54.29,90200.0,46.0921,46.2368,46.0836,46.2113,90200.0
2012-08-15 15:00:00,54.29,54.36,54.1,54.11,143300.0,46.2113,46.2708,46.0495,46.058,143300.0
2012-08-15 15:30:00,54.11,54.21,54.08,54.12,234100.0,46.058,46.1432,46.0325,46.0666,234100.0
2012-08-16 09:30:00,54.09,54.29,53.94,54.13,128700.0,46.041,46.2113,45.9133,46.0751,128700.0
2012-08-16 10:00:00,54.16,54.26,53.98,54.22,97600.0,46.1006,46.1857,45.9474,46.1517,97600.0
2012-08-16 10:30:00,54.22,54.29,54.13,54.27,44400.0,46.1517,46.2113,46.0751,46.1942,44400.0
2012-08-16 11:00:00,54.26,54.36,54.19,54.35,97400.0,46.1857,46.2708,46.1261,46.2623,97400.0
2012-08-16 11:30:00,54.35,54.5,54.28,54.48,79200.0,46.2623,46.39,46.2028,46.373,79200.0
2012-08-16 12:00:00,54.47,54.6,54.44,54.47,150600.0,46.3645,46.4751,46.3389,46.3645,150600.0
2012-08-16 12:30:00,54.45,54.6,54.43,54.58,251900.0,46.3475,46.4751,46.3304,46.4581,251900.0
2012-08-16 13:00:00,54.58,54.76,54.55,54.75,106100.0,46.4581,46.6113,46.4326,46.6028,106100.0
2012-08-16 13:30:00,54.75,54.76,54.57,54.65,157600.0,46.6028,46.6113,46.4496,46.5177,157600.0
2012-08-16 14:00:00,54.64,54.7,54.6,54.64,138800.0,46.5092,46.5603,46.4751,46.5092,138800.0
2012-08-16 14:30:00,54.63,54.72,54.61,54.63,158300.0,46.5007,46.5773,46.4836,46.5007,158300.0
2012-08-16 15:00:00,54.63,54.65,54.49,54.51,155500.0,46.5007,46.5177,46.3815,46.3985,155500.0
2012-08-16 15:30:00,54.52,54.55,54.39,54.49,171400.0,46.407,46.4326,46.2964,46.3815,171400.0
2012-08-17 09:30:00,54.51,54.55,54.09,54.18,259900.0,46.3985,46.4326,46.041,46.1176,259900.0
2012-08-17 10:00:00,54.18,54.27,54.13,54.15,115800.0,46.1176,46.1942,46.0751,46.0921,115800.0
2012-08-17 10:30:00,54.15,54.37,54.12,54.23,96500.0,46.0921,46.2794,46.0666,46.1602,96500.0
2012-08-17 11:00:00,54.24,54.26,54.1,54.16,204700.0,46.1687,46.1857,46.0495,46.1006,204700.0
2012-08-17 11:30:00,54.16,54.3,54.14,54.25,84100.0,46.1006,46.2198,46.0836,46.1772,84100.0
2012-08-17 12:00:00,54.25,54.31,54.23,54.25,56300.0,46.1772,46.2283,46.1602,46.1772,56300.0
2012-08-17 12:30:00,54.24,54.26,54.16,54.17,41900.0,46.1687,46.1857,46.1006,46.1091,41900.0
2012-08-17 13:00:00,54.17,54.44,54.16,54.41,167800.0,46.1091,46.3389,46.1006,46.3134,167800.0
2012-08-17 13:30:00,54.41,54.49,54.41,54.48,33100.0,46.3134,46.3815,46.3134,46.373,33100.0
2012-08-17 14:00:00,54.48,54.48,54.28,54.31,124100.0,46.373,46.373,46.2028,46.2283,124100.0
2012-08-17 14:30:00,54.32,54.33,54.25,54.28,72600.0,46.2368,46.2453,46.1772,46.2028,72600.0
2012-08-17 15:00:00,54.28,54.4,54.25,54.4,122400.0,46.2028,46.3049,46.1772,46.3049,122400.0
2012-08-17 15:30:00,54.4,54.4,54.28,54.36,303400.0,46.3049,46.3049,46.2028,46.2708,303400.0
2012-08-20 09:30:00,54.36,54.55,54.23,54.38,94400.0,46.2708,46.4326,46.1602,46.2879,94400.0
2012-08-20 10:00:00,54.37,54.42,54.2,54.23,72600.0,46.2794,46.3219,46.1347,46.1602,72600.0
2012-08-20 10:30:00,54.23,54.43,54.16,54.43,66200.0,46.1602,46.3304,46.1006,46.3304,66200.0
2012-08-20 11:00:00,54.42,54.47,54.31,54.33,76000.0,46.3219,46.3645,46.2283,46.2453,76000.0
2012-08-20 11:30:00,54.31,54.4,54.29,54.39,74200.0,46.2283,46.3049,46.2113,46.2964,74200.0
2012-08-20 12:00:00,54.38,54.5,54.35,54.49,47500.0,46.2879,46.39,46.2623,46.3815,47500.0
2012-08-20 12:30:00,54.49,54.49,54.35,54.36,37100.0,46.3815,46.3815,46.2623,46.2708,37100.0
2012-08-20 13:00:00,54.34,54.52,54.33,54.49,59400.0,46.2538,46.407,46.2453,46.3815,59400.0
2012-08-20 13:30:00,54.48,54.49,54.38,54.44,82100.0,46.373,46.3815,46.2879,46.3389,82100.0
2012-08-20 14:00:00,54.43,54.49,54.4,54.47,124100.0,46.3304,46.3815,46.3049,46.3645,124100.0
2012-08-20 14:30:00,54.47,54.51,54.41,54.48,68400.0,46.3645,46.3985,46.3134,46.373,68400.0
2012-08-20 15:00:00,54.48,54.49,54.44,54.46,84200.0,46.373,46.3815,46.3389,46.356,84200.0
2012-08-20 15:30:00,54.47,54.52,54.45,54.48,164500.0,46.3645,46.407,46.3475,46.373,164500.0
2012-08-21 09:30:00,54.57,54.75,54.48,54.7,74000.0,46.4496,46.6028,46.373,46.5603,74000.0
2012-08-21 10:00:00,54.7,54.97,54.7,54.95,105200.0,46.5603,46.7901,46.5603,46.7731,105200.0
2012-08-21 10:30:00,54.97,55.0,54.89,54.98,79300.0,46.7901,46.8156,46.722,46.7986,79300.0
2012-08-21 11:00:00,54.99,55.07,54.91,54.92,245300.0,46.8071,46.8752,46.739,46.7475,245300.0
2012-08-21 11:30:00,54.92,55.04,54.76,54.98,177600.0,46.7475,46.8497,46.6113,46.7986,177600.0
2012-08-21 12:00:00,54.99,55.03,54.87,54.88,56300.0,46.8071,46.8411,46.705,46.7135,56300.0
2012-08-21 12:30:00,54.87,54.93,54.81,54.86,100100.0,46.705,46.756,46.6539,46.6964,100100.0
2012-08-21 13:00:00,54.85,54.85,54.76,54.77,33200.0,46.6879,46.6879,46.6113,46.6198,33200.0
2012-08-21 13:30:00,54.78,54.78,54.6,54.67,33300.0,46.6283,46.6283,46.4751,46.5347,33300.0
2012-08-21 14:00:00,54.67,54.69,54.45,54.48,132800.0,46.5347,46.5517,46.3475,46.373,132800.0
2012-08-21 14:30:00,54.48,54.53,54.34,54.42,102800.0,46.373,46.4156,46.2538,46.3219,102800.0
2012-08-21 15:00:00,54.42,54.45,54.22,54.27,147800.0,46.3219,46.3475,46.1517,46.1942,147800.0
2012-08-21 15:30:00,54.26,54.35,54.2,54.28,276900.0,46.1857,46.2623,46.1347,46.2028,276900.0
2012-08-22 09:30:00,54.45,54.49,53.91,53.98,212800.0,46.3475,46.3815,45.8878,45.9474,212800.0
2012-08-22 10:00:00,54.01,54.05,53.87,53.92,102600.0,45.9729,46.007,45.8538,45.8963,102600.0
2012-08-22 10:30:00,53.93,53.94,53.75,53.83,72100.0,45.9048,45.9133,45.7516,45.8197,72100.0
2012-08-22 11:00:00,53.83,53.87,53.78,53.84,59000.0,45.8197,45.8538,45.7772,45.8282,59000.0
2012-08-22 11:30:00,53.83,53.93,53.79,53.93,84700.0,45.8197,45.9048,45.7857,45.9048,84700.0
2012-08-22 12:00:00,53.93,53.96,53.85,53.88,32000.0,45.9048,45.9304,45.8367,45.8623,32000.0
2012-08-22 12:30:00,53.88,53.9,53.76,53.79,81800.0,45.8623,45.8793,45.7601,45.7857,81800.0
2012-08-22 13:00:00,53.79,53.89,53.78,53.86,76000.0,45.7857,45.8708,45.7772,45.8453,76000.0
2012-08-22 13:30:00,53.87,53.91,53.83,53.83,128400.0,45.8538,45.8878,45.8197,45.8197,128400.0
2012-08-22 14:00:00,53.82,53.96,53.67,53.69,229200.0,45.8112,45.9304,45.6835,45.7005,229200.0
2012-08-22 14:30:00,53.7,53.83,53.65,53.76,234900.0,45.7091,45.8197,45.6665,45.7601,234900.0
2012-08-22 15:00:00,53.76,53.98,53.76,53.86,334500.0,45.7601,45.9474,45.7601,45.8453,334500.0
2012-08-22 15:30:00,53.86,53.99,53.68,53.81,386300.0,45.8453,45.9559,45.692,45.8027,386300.0
2012-08-23 09:30:00,53.8,53.9,53.38,53.43,218200.0,45.7942,45.8793,45.4367,45.4792,218200.0
2012-08-23 10:00:00,53.42,53.57,53.37,53.4,74500.0,45.4707,45.5984,45.4282,45.4537,74500.0
2012-08-23 10:30:00,53.4,53.58,53.34,53.46,138600.0,45.4537,45.6069,45.4026,45.5048,138600.0
2012-08-23 11:00:00,53.46,53.48,53.2,53.32,139200.0,45.5048,45.5218,45.2835,45.3856,139200.0
2012-08-23 11:30:00,53.31,53.48,53.22,53.48,67400.0,45.3771,45.5218,45.3005,45.5218,67400.0
2012-08-23 12:00:00,53.47,53.48,53.18,53.24,50200.0,45.5133,45.5218,45.2664,45.3175,50200.0
2012-08-23 12:30:00,53.25,53.35,53.22,53.24,47900.0,45.326,45.4111,45.3005,45.3175,47900.0
2012-08-23 13:00:00,53.25,53.3,53.07,53.09,55100.0,45.326,45.3686,45.1728,45.1898,55100.0
2012-08-23 13:30:00,53.07,53.19,53.05,53.07,56700.0,45.1728,45.275,45.1558,45.1728,56700.0
2012-08-23 14:00:00,53.07,53.1,53.02,53.05,74700.0,45.1728,45.1983,45.1302,45.1558,74700.0
2012-08-23 14:30:00,53.05,53.32,53.05,53.3,192700.0,45.1558,45.3856,45.1558,45.3686,192700.0
2012-08-23 15:00:00,53.29,53.3,53.1,53.13,136200.0,45.3601,45.3686,45.1983,45.2239,136200.0
2012-08-23 15:30:00,53.14,53.24,53.12,53.23,308300.0,45.2324,45.3175,45.2154,45.309,308300.0
2012-08-24 09:30:00,53.17,53.29,53.11,53.18,113000.0,45.2579,45.3601,45.2069,45.2664,113000.0
2012-08-24 10:00:00,53.18,53.3,53.16,53.25,49900.0,45.2664,45.3686,45.2494,45.326,49900.0
2012-08-24 10:30:00,53.24,53.41,53.21,53.36,72400.0,45.3175,45.4622,45.292,45.4197,72400.0
2012-08-24 11:00:00,53.36,53.75,53.32,53.72,134400.0,45.4197,45.7516,45.3856,45.7261,134400.0
2012-08-24 11:30:00,53.72,53.78,53.59,53.59,37000.0,45.7261,45.7772,45.6154,45.6154,37000.0
2012-08-24 12:00:00,53.59,53.62,53.53,53.57,37100.0,45.6154,45.641,45.5644,45.5984,37100.0
2012-08-24 12:30:00,53.58,53.62,53.51,53.59,24000.0,45.6069,45.641,45.5473,45.6154,24000.0
2012-08-24 13:00:00,53.6,53.61,53.56,53.58,18500.0,45.6239,45.6325,45.5899,45.6069,18500.0
2012-08-24 13:30:00,53.59,53.69,53.56,53.64,43900.0,45.6154,45.7005,45.5899,45.658,43900.0
2012-08-24 14:00:00,53.65,53.68,53.6,53.66,32900.0,45.6665,45.692,45.6239,45.675,32900.0
2012-08-24 14:30:00,53.66,53.66,53.54,53.56,40800.0,45.675,45.675,45.5729,45.5899,40800.0
2012-08-24 15:00:00,53.56,53.74,53.56,53.71,58700.0,45.5899,45.7431,45.5899,45.7176,58700.0
2012-08-24 15:30:00,53.71,53.86,53.65,53.73,137000.0,45.7176,45.8453,45.6665,45.7346,137000.0
2012-08-27 09:30:00,53.76,53.8,53.51,53.77,78300.0,45.7601,45.7942,45.5473,45.7686,78300.0
2012-08-27 10:00:00,53.77,53.96,53.74,53.95,122600.0,45.7686,45.9304,45.7431,45.9219,122600.0
2012-08-27 10:30:00,53.93,54.05,53.81,53.87,68000.0,45.9048,46.007,45.8027,45.8538,68000.0
2012-08-27 11:00:00,53.88,54.19,53.84,54.15,96200.0,45.8623,46.1261,45.8282,46.0921,96200.0
2012-08-27 11:30:00,54.16,54.22,54.06,54.09,31800.0,46.1006,46.1517,46.0155,46.041,31800.0
2012-08-27 12:00:00,54.09,54.13,53.96,53.97,27600.0,46.041,46.0751,45.9304,45.9389,27600.0
2012-08-27 12:30:00,53.97,53.97,53.88,53.88,16800.0,45.9389,45.9389,45.8623,45.8623,16800.0
2012-08-27 13:00:00,53.89,53.93,53.85,53.91,17200.0,45.8708,45.9048,45.8367,45.8878,17200.0
2012-08-27 13:30:00,53.92,53.92,53.77,53.79,32600.0,45.8963,45.8963,45.7686,45.7857,32600.0
2012-08-27 14:00:00,53.79,53.83,53.72,53.83,37700.0,45.7857,45.8197,45.7261,45.8197,37700.0
2012-08-27 14:30:00,53.82,53.87,53.78,53.82,27000.0,45.8112,45.8538,45.7772,45.8112,27000.0
2012-08-27 15:00:00,53.83,53.84,53.73,53.75,66000.0,45.8197,45.8282,45.7346,45.7516,66000.0
2012-08-27 15:30:00,53.76,53.77,53.61,53.7,138400.0,45.7601,45.7686,45.6325,45.7091,138400.0
2012-08-28 09:30:00,53.59,54.03,53.59,53.83,67000.0,45.6154,45.99,45.6154,45.8197,67000.0
2012-08-28 10:00:00,53.79,54.02,53.71,53.95,191600.0,45.7857,45.9814,45.7176,45.9219,191600.0
2012-08-28 10:30:00,53.95,54.08,53.88,53.91,117200.0,45.9219,46.0325,45.8623,45.8878,117200.0
2012-08-28 11:00:00,53.91,53.94,53.8,53.89,70700.0,45.8878,45.9133,45.7942,45.8708,70700.0
2012-08-28 11:30:00,53.87,54.04,53.82,53.93,85900.0,45.8538,45.9985,45.8112,45.9048,85900.0
2012-08-28 12:00:00,53.92,53.95,53.9,53.93,90500.0,45.8963,45.9219,45.8793,45.9048,90500.0
2012-08-28 12:30:00,53.93,53.93,53.82,53.85,56300.0,45.9048,45.9048,45.8112,45.8367,56300.0
2012-08-28 13:00:00,53.86,53.86,53.73,53.75,62400.0,45.8453,45.8453,45.7346,45.7516,62400.0
2012-08-28 13:30:00,53.75,53.86,53.66,53.72,146700.0,45.7516,45.8453,45.675,45.7261,146700.0
2012-08-28 14:00:00,53.7,53.76,53.69,53.73,71900.0,45.7091,45.7601,45.7005,45.7346,71900.0
2012-08-28 14:30:00,53.73,53.73,53.63,53.67,104200.0,45.7346,45.7346,45.6495,45.6835,104200.0
2012-08-28 15:00:00,53.67,53.77,53.64,53.68,98800.0,45.6835,45.7686,45.658,45.692,98800.0
2012-08-28 15:30:00,53.69,53.73,53.65,53.71,269700.0,45.7005,45.7346,45.6665,45.7176,269700.0
2012-08-29 09:30:00,53.72,53.87,53.64,53.68,134900.0,45.7261,45.8538,45.658,45.692,134900.0
2012-08-29 10:00:00,53.66,53.78,53.61,53.71,143800.0,45.675,45.7772,45.6325,45.7176,143800.0
2012-08-29 10:30:00,53.71,53.74,53.51,53.55,35600.0,45.7176,45.7431,45.5473,45.5814,35600.0
2012-08-29 11:00:00,53.56,53.65,53.48,53.6,96900.0,45.5899,45.6665,45.5218,45.6239,96900.0
2012-08-29 11:30:00,53.61,53.7,53.59,53.6,69700.0,45.6325,45.7091,45.6154,45.6239,69700.0
2012-08-29 12:00:00,53.61,53.65,53.57,53.63,51700.0,45.6325,45.6665,45.5984,45.6495,51700.0
2012-08-29 12:30:00,53.62,53.65,53.57,53.58,31900.0,45.641,45.6665,45.5984,45.6069,31900.0
2012-08-29 13:00:00,53.58,53.69,53.58,53.65,45700.0,45.6069,45.7005,45.6069,45.6665,45700.0
2012-08-29 13:30:00,53.66,53.77,53.66,53.75,56200.0,45.675,45.7686,45.675,45.7516,56200.0
2012-08-29 14:00:00,53.75,53.75,53.69,53.75,48800.0,45.7516,45.7516,45.7005,45.7516,48800.0
2012-08-29 14:30:00,53.75,53.75,53.58,53.58,162800.0,45.7516,45.7516,45.6069,45.6069,162800.0
2012-08-29 15:00:00,53.59,53.65,53.54,53.6,78700.0,45.6154,45.6665,45.5729,45.6239,78700.0
2012-08-29 15:30:00,53.61,53.67,53.54,53.57,149300.0,45.6325,45.6835,45.5729,45.5984,149300.0
2012-08-30 09:30:00,53.19,53.24,52.79,52.86,125500.0,45.275,45.3175,44.9345,44.9941,125500.0
2012-08-30 10:00:00,52.84,53.02,52.8,52.91,105200.0,44.977,45.1302,44.943,45.0366,105200.0
2012-08-30 10:30:00,52.91,52.94,52.77,52.89,56100.0,45.0366,45.0622,44.9175,45.0196,56100.0
2012-08-30 11:00:00,52.9,52.96,52.81,52.96,119100.0,45.0281,45.0792,44.9515,45.0792,119100.0
2012-08-30 11:30:00,52.97,53.17,52.95,53.07,91500.0,45.0877,45.2579,45.0707,45.1728,91500.0
2012-08-30 12:00:00,53.06,53.06,53.0,53.01,37600.0,45.1643,45.1643,45.1132,45.1217,37600.0
2012-08-30 12:30:00,53.02,53.21,53.02,53.21,34300.0,45.1302,45.292,45.1302,45.292,34300.0
2012-08-30 13:00:00,53.21,53.23,53.03,53.06,35100.0,45.292,45.309,45.1388,45.1643,35100.0
2012-08-30 13:30:00,53.07,53.18,53.07,53.13,43900.0,45.1728,45.2664,45.1728,45.2239,43900.0
2012-08-30 14:00:00,53.13,53.28,53.12,53.17,44600.0,45.2239,45.3516,45.2154,45.2579,44600.0
2012-08-30 14:30:00,53.17,53.25,53.13,53.21,40100.0,45.2579,45.326,45.2239,45.292,40100.0
2012-08-30 15:00:00,53.22,53.26,53.18,53.24,74200.0,45.3005,45.3345,45.2664,45.3175,74200.0
2012-08-30 15:30:00,53.24,53.34,53.11,53.12,212100.0,45.3175,45.4026,45.2069,45.2154,212100.0
2012-08-31 09:30:00,53.37,53.7,53.28,53.29,92300.0,45.4282,45.7091,45.3516,45.3601,92300.0
2012-08-31 10:00:00,53.29,53.59,52.93,53.48,84600.0,45.3601,45.6154,45.0536,45.5218,84600.0
2012-08-31 10:30:00,53.45,53.68,53.34,53.6,82900.0,45.4963,45.692,45.4026,45.6239,82900.0
2012-08-31 11:00:00,53.61,53.68,53.52,53.52,57100.0,45.6325,45.692,45.5558,45.5558,57100.0
2012-08-31 11:30:00,53.53,53.54,53.43,53.44,40700.0,45.5644,45.5729,45.4792,45.4878,40700.0
2012-08-31 12:00:00,53.44,53.47,53.11,53.17,37600.0,45.4878,45.5133,45.2069,45.2579,37600.0
2012-08-31 12:30:00,53.16,53.3,53.13,53.29,16400.0,45.2494,45.3686,45.2239,45.3601,16400.0
2012-08-31 13:00:00,53.29,53.3,53.06,53.09,28600.0,45.3601,45.3686,45.1643,45.1898,28600.0
2012-08-31 13:30:00,53.1,53.31,53.09,53.3,21500.0,45.1983,45.3771,45.1898,45.3686,21500.0
2012-08-31 14:00:00,53.3,53.39,53.25,53.38,35200.0,45.3686,45.4452,45.326,45.4367,35200.0
2012-08-31 14:30:00,53.39,53.41,53.28,53.3,28300.0,45.4452,45.4622,45.3516,45.3686,28300.0
2012-08-31 15:00:00,53.29,53.3,53.13,53.21,62600.0,45.3601,45.3686,45.2239,45.292,62600.0
2012-08-31 15:30:00,53.21,53.36,53.17,53.27,218000.0,45.292,45.4197,45.2579,45.343,218000.0
2012-09-04 09:30:00,54.25,55.49,53.65,54.02,921600.0,46.1772,47.2327,45.6665,45.9814,921600.0
2012-09-04 10:00:00,54.0,54.25,53.94,53.96,159100.0,45.9644,46.1772,45.9133,45.9304,159100.0
2012-09-04 10:30:00,53.95,53.97,53.73,53.77,107900.0,45.9219,45.9389,45.7346,45.7686,107900.0
2012-09-04 11:00:00,53.76,53.94,53.69,53.91,99900.0,45.7601,45.9133,45.7005,45.8878,99900.0
2012-09-04 11:30:00,53.91,53.91,53.78,53.85,77100.0,45.8878,45.8878,45.7772,45.8367,77100.0
2012-09-04 12:00:00,53.86,53.86,53.71,53.72,73900.0,45.8453,45.8453,45.7176,45.7261,73900.0
2012-09-04 12:30:00,53.72,53.94,53.72,53.88,42800.0,45.7261,45.9133,45.7261,45.8623,42800.0
2012-09-04 13:00:00,53.87,53.9,53.84,53.84,37500.0,45.8538,45.8793,45.8282,45.8282,37500.0
2012-09-04 13:30:00,53.86,53.89,53.76,53.8,57900.0,45.8453,45.8708,45.7601,45.7942,57900.0
2012-09-04 14:00:00,53.81,53.87,53.72,53.84,105600.0,45.8027,45.8538,45.7261,45.8282,105600.0
2012-09-04 14:30:00,53.85,54.02,53.82,53.93,164600.0,45.8367,45.9814,45.8112,45.9048,164600.0
2012-09-04 15:00:00,53.94,53.97,53.91,53.96,122100.0,45.9133,45.9389,45.8878,45.9304,122100.0
2012-09-04 15:30:00,53.96,53.97,53.77,53.83,271100.0,45.9304,45.9389,45.7686,45.8197,271100.0
2012-09-05 09:30:00,53.78,53.78,52.86,52.91,257100.0,45.7772,45.7772,44.9941,45.0366,257100.0
2012-09-05 10:00:00,52.9,53.1,52.83,53.06,202000.0,45.0281,45.1983,44.9685,45.1643,202000.0
2012-09-05 10:30:00,53.05,53.15,52.88,53.01,294000.0,45.1558,45.2409,45.0111,45.1217,294000.0
2012-09-05 11:00:00,53.01,53.13,52.97,53.13,161400.0,45.1217,45.2239,45.0877,45.2239,161400.0
2012-09-05 11:30:00,53.12,53.26,52.99,53.0,130500.0,45.2154,45.3345,45.1047,45.1132,130500.0
2012-09-05 12:00:00,53.01,53.2,52.98,53.2,90600.0,45.1217,45.2835,45.0962,45.2835,90600.0
2012-09-05 12:30:00,53.2,53.41,53.16,53.4,116600.0,45.2835,45.4622,45.2494,45.4537,116600.0
2012-09-05 13:00:00,53.39,53.4,53.31,53.36,88800.0,45.4452,45.4537,45.3771,45.4197,88800.0
2012-09-05 13:30:00,53.35,53.36,53.11,53.16,95000.0,45.4111,45.4197,45.2069,45.2494,95000.0
2012-09-05 14:00:00,53.17,53.24,53.14,53.18,78400.0,45.2579,45.3175,45.2324,45.2664,78400.0
2012-09-05 14:30:00,53.19,53.23,53.12,53.12,83000.0,45.275,45.309,45.2154,45.2154,83000.0
2012-09-05 15:00:00,53.12,53.19,53.06,53.17,158600.0,45.2154,45.275,45.1643,45.2579,158600.0
2012-09-05 15:30:00,53.16,53.23,53.09,53.13,229100.0,45.2494,45.309,45.1898,45.2239,229100.0
2012-09-06 09:30:00,52.85,53.74,52.85,53.68,345800.0,44.9855,45.7431,44.9855,45.692,345800.0
2012-09-06 10:00:00,53.7,53.8,53.5,53.59,191900.0,45.7091,45.7942,45.5388,45.6154,191900.0
2012-09-06 10:30:00,53.6,53.95,53.59,53.76,143300.0,45.6239,45.9219,45.6154,45.7601,143300.0
2012-09-06 11:00:00,53.77,53.77,53.48,53.57,282700.0,45.7686,45.7686,45.5218,45.5984,282700.0
2012-09-06 11:30:00,53.58,53.81,53.56,53.76,187100.0,45.6069,45.8027,45.5899,45.7601,187100.0
2012-09-06 12:00:00,53.77,53.95,53.75,53.8,293500.0,45.7686,45.9219,45.7516,45.7942,293500.0
2012-09-06 12:30:00,53.79,53.86,53.78,53.81,79900.0,45.7857,45.8453,45.7772,45.8027,79900.0
2012-09-06 13:00:00,53.81,53.87,53.76,53.86,72800.0,45.8027,45.8538,45.7601,45.8453,72800.0
2012-09-06 13:30:00,53.86,53.89,53.71,53.74,212000.0,45.8453,45.8708,45.7176,45.7431,212000.0
2012-09-06 14:00:00,53.74,53.77,53.63,53.71,130000.0,45.7431,45.7686,45.6495,45.7176,130000.0
2012-09-06 14:30:00,53.71,54.01,53.7,53.94,196700.0,45.7176,45.9729,45.7091,45.9133,196700.0
2012-09-06 15:00:00,53.95,54.08,53.9,54.07,175400.0,45.9219,46.0325,45.8793,46.024,175400.0
2012-09-06 15:30:00,54.07,54.17,54.05,54.17,444500.0,46.024,46.1091,46.007,46.1091,444500.0
2012-09-07 09:30:00,54.37,54.37,53.8,53.85,433900.0,46.2794,46.2794,45.7942,45.8367,433900.0
2012-09-07 10:00:00,53.85,54.04,53.71,54.0,727700.0,45.8367,45.9985,45.7176,45.9644,727700.0
2012-09-07 10:30:00,54.0,54.11,53.94,54.0,268000.0,45.9644,46.058,45.9133,45.9644,268000.0
2012-09-07 11:00:00,54.0,54.06,53.95,54.03,112600.0,45.9644,46.0155,45.9219,45.99,112600.0
2012-09-07 11:30:00,54.04,54.1,53.97,54.0,109600.0,45.9985,46.0495,45.9389,45.9644,109600.0
2012-09-07 12:00:00,54.0,54.04,53.97,54.0,115500.0,45.9644,45.9985,45.9389,45.9644,115500.0
2012-09-07 12:30:00,54.0,54.02,53.98,54.0,130500.0,45.9644,45.9814,45.9474,45.9644,130500.0
2012-09-07 13:00:00,54.0,54.02,53.98,53.99,212100.0,45.9644,45.9814,45.9474,45.9559,212100.0
2012-09-07 13:30:00,53.99,53.99,53.92,53.95,92800.0,45.9559,45.9559,45.8963,45.9219,92800.0
2012-09-07 14:00:00,53.95,53.95,53.89,53.91,81500.0,45.9219,45.9219,45.8708,45.8878,81500.0
2012-09-07 14:30:00,53.91,54.01,53.9,54.01,92700.0,45.8878,45.9729,45.8793,45.9729,92700.0
2012-09-07 15:00:00,54.0,54.03,53.97,54.03,438500.0,45.9644,45.99,45.9389,45.99,438500.0
2012-09-07 15:30:00,54.03,54.15,54.03,54.15,258300.0,45.99,46.0921,45.99,46.0921,258300.0
2012-09-10 09:30:00,54.18,54.18,53.46,53.65,203400.0,46.1176,46.1176,45.5048,45.6665,203400.0
2012-09-10 10:00:00,53.65,53.88,53.52,53.78,98300.0,45.6665,45.8623,45.5558,45.7772,98300.0
2012-09-10 10:30:00,53.77,54.02,53.77,53.99,94500.0,45.7686,45.9814,45.7686,45.9559,94500.0
2012-09-10 11:00:00,53.98,53.99,53.86,53.95,116400.0,45.9474,45.9559,45.8453,45.9219,116400.0
2012-09-10 11:30:00,53.95,53.96,53.76,53.78,70000.0,45.9219,45.9304,45.7601,45.7772,70000.0
2012-09-10 12:00:00,53.77,53.92,53.75,53.86,54200.0,45.7686,45.8963,45.7516,45.8453,54200.0
2012-09-10 12:30:00,53.84,53.91,53.8,53.85,43100.0,45.8282,45.8878,45.7942,45.8367,43100.0
2012-09-10 13:00:00,53.85,53.88,53.81,53.85,58600.0,45.8367,45.8623,45.8027,45.8367,58600.0
2012-09-10 13:30:00,53.86,53.91,53.8,53.84,53500.0,45.8453,45.8878,45.7942,45.8282,53500.0
2012-09-10 14:00:00,53.85,53.87,53.78,53.83,82100.0,45.8367,45.8538,45.7772,45.8197,82100.0
2012-09-10 14:30:00,53.82,53.83,53.72,53.78,71500.0,45.8112,45.8197,45.7261,45.7772,71500.0
2012-09-10 15:00:00,53.79,53.82,53.67,53.72,102600.0,45.7857,45.8112,45.6835,45.7261,102600.0
2012-09-10 15:30:00,53.72,53.72,53.5,53.56,229100.0,45.7261,45.7261,45.5388,45.5899,229100.0
2012-09-11 09:30:00,53.66,54.0,53.58,53.76,134700.0,45.675,45.9644,45.6069,45.7601,134700.0
2012-09-11 10:00:00,53.74,53.74,53.48,53.62,138200.0,45.7431,45.7431,45.5218,45.641,138200.0
2012-09-11 10:30:00,53.63,54.0,53.61,54.0,107900.0,45.6495,45.9644,45.6325,45.9644,107900.0
2012-09-11 11:00:00,54.0,54.19,54.0,54.18,159200.0,45.9644,46.1261,45.9644,46.1176,159200.0
2012-09-11 11:30:00,54.18,54.22,54.11,54.19,76200.0,46.1176,46.1517,46.058,46.1261,76200.0
2012-09-11 12:00:00,54.19,54.26,54.11,54.25,115900.0,46.1261,46.1857,46.058,46.1772,115900.0
2012-09-11 12:30:00,54.24,54.25,54.09,54.17,129900.0,46.1687,46.1772,46.041,46.1091,129900.0
2012-09-11 13:00:00,54.17,54.2,53.95,53.95,130600.0,46.1091,46.1347,45.9219,45.9219,130600.0
2012-09-11 13:30:00,53.95,53.96,53.87,53.88,46600.0,45.9219,45.9304,45.8538,45.8623,46600.0
2012-09-11 14:00:00,53.89,53.91,53.85,53.87,254600.0,45.8708,45.8878,45.8367,45.8538,254600.0
2012-09-11 14:30:00,53.88,54.0,53.87,53.96,301600.0,45.8623,45.9644,45.8538,45.9304,301600.0
2012-09-11 15:00:00,53.95,54.04,53.95,54.01,124300.0,45.9219,45.9985,45.9219,45.9729,124300.0
2012-09-11 15:30:00,54.01,54.02,53.88,54.0,735500.0,45.9729,45.9814,45.8623,45.9644,735500.0
2012-09-12 09:30:00,54.1,54.5,54.07,54.42,111900.0,46.0495,46.39,46.024,46.3219,111900.0
2012-09-12 10:00:00,54.41,54.51,54.26,54.36,71200.0,46.3134,46.3985,46.1857,46.2708,71200.0
2012-09-12 10:30:00,54.36,54.49,54.29,54.48,112700.0,46.2708,46.3815,46.2113,46.373,112700.0
2012-09-12 11:00:00,54.48,54.65,54.4,54.64,105200.0,46.373,46.5177,46.3049,46.5092,105200.0
2012-09-12 11:30:00,54.63,54.69,54.58,54.66,83800.0,46.5007,46.5517,46.4581,46.5262,83800.0
2012-09-12 12:00:00,54.66,54.68,54.51,54.52,78200.0,46.5262,46.5432,46.3985,46.407,78200.0
2012-09-12 12:30:00,54.53,54.6,54.5,54.6,65100.0,46.4156,46.4751,46.39,46.4751,65100.0
2012-09-12 13:00:00,54.58,54.66,54.51,54.53,82900.0,46.4581,46.5262,46.3985,46.4156,82900.0
2012-09-12 13:30:00,54.53,54.58,54.47,54.54,43500.0,46.4156,46.4581,46.3645,46.4241,43500.0
2012-09-12 14:00:00,54.54,54.57,54.31,54.4,106700.0,46.4241,46.4496,46.2283,46.3049,106700.0
2012-09-12 14:30:00,54.39,54.4,54.31,54.37,53000.0,46.2964,46.3049,46.2283,46.2794,53000.0
2012-09-12 15:00:00,54.36,54.37,54.23,54.36,67200.0,46.2708,46.2794,46.1602,46.2708,67200.0
2012-09-12 15:30:00,54.36,54.44,54.29,54.43,261000.0,46.2708,46.3389,46.2113,46.3304,261000.0
2012-09-13 09:30:00,54.62,54.64,54.05,54.26,102500.0,46.4922,46.5092,46.007,46.1857,102500.0
2012-09-13 10:00:00,54.25,54.42,54.22,54.4,78300.0,46.1772,46.3219,46.1517,46.3049,78300.0
2012-09-13 10:30:00,54.4,54.54,54.39,54.5,113300.0,46.3049,46.4241,46.2964,46.39,113300.0
2012-09-13 11:00:00,54.5,54.57,54.42,54.55,111700.0,46.39,46.4496,46.3219,46.4326,111700.0
2012-09-13 11:30:00,54.55,54.69,54.55,54.59,80100.0,46.4326,46.5517,46.4326,46.4666,80100.0
2012-09-13 12:00:00,54.59,54.62,54.51,54.62,109200.0,46.4666,46.4922,46.3985,46.4922,109200.0
2012-09-13 12:30:00,54.63,55.09,54.56,55.01,205400.0,46.5007,46.8922,46.4411,46.8241,205400.0
2012-09-13 13:00:00,55.01,55.14,54.92,55.08,200400.0,46.8241,46.9348,46.7475,46.8837,200400.0
2012-09-13 13:30:00,55.09,55.21,55.07,55.09,89300.0,46.8922,46.9944,46.8752,46.8922,89300.0
2012-09-13 14:00:00,55.1,55.38,55.08,55.34,133300.0,46.9007,47.1391,46.8837,47.105,133300.0
2012-09-13 14:30:00,55.33,55.38,55.13,55.18,123900.0,47.0965,47.1391,46.9263,46.9688,123900.0
2012-09-13 15:00:00,55.17,55.22,55.07,55.13,123300.0,46.9603,47.0029,46.8752,46.9263,123300.0
2012-09-13 15:30:00,55.14,55.29,55.14,55.23,391100.0,46.9348,47.0625,46.9348,47.0114,391100.0
2012-09-14 09:30:00,55.14,55.86,55.1,55.83,212300.0,46.9348,47.5476,46.9007,47.5221,212300.0
2012-09-14 10:00:00,55.83,56.3,55.82,56.28,381900.0,47.5221,47.9222,47.5136,47.9051,381900.0
2012-09-14 10:30:00,56.28,56.29,55.94,56.0,180100.0,47.9051,47.9137,47.6157,47.6668,180100.0
2012-09-14 11:00:00,55.99,56.12,55.91,55.94,213900.0,47.6583,47.7689,47.5902,47.6157,213900.0
2012-09-14 11:30:00,55.96,56.08,55.92,56.02,157900.0,47.6328,47.7349,47.5987,47.6838,157900.0
2012-09-14 12:00:00,56.03,56.18,55.98,56.11,117500.0,47.6923,47.82,47.6498,47.7604,117500.0
2012-09-14 12:30:00,56.11,56.2,56.04,56.04,116900.0,47.7604,47.837,47.7009,47.7009,116900.0
2012-09-14 13:00:00,56.05,56.12,55.79,55.8,112400.0,47.7094,47.7689,47.4881,47.4966,112400.0
2012-09-14 13:30:00,55.81,56.04,55.81,56.04,62600.0,47.5051,47.7009,47.5051,47.7009,62600.0
2012-09-14 14:00:00,56.04,56.04,55.93,55.95,80500.0,47.7009,47.7009,47.6072,47.6242,80500.0
2012-09-14 14:30:00,55.95,56.0,55.85,55.98,104700.0,47.6242,47.6668,47.5391,47.6498,104700.0
2012-09-14 15:00:00,55.97,56.03,55.83,55.92,154000.0,47.6413,47.6923,47.5221,47.5987,154000.0
2012-09-14 15:30:00,55.93,56.04,55.84,56.01,392700.0,47.6072,47.7009,47.5306,47.6753,392700.0
2012-09-17 09:30:00,55.92,56.17,55.88,56.06,108000.0,47.5987,47.8115,47.5647,47.7179,108000.0
2012-09-17 10:00:00,56.06,56.24,55.95,56.15,95700.0,47.7179,47.8711,47.6242,47.7945,95700.0
2012-09-17 10:30:00,56.15,56.21,55.94,55.98,84000.0,47.7945,47.8456,47.6157,47.6498,84000.0
2012-09-17 11:00:00,55.98,56.14,55.91,56.07,88400.0,47.6498,47.786,47.5902,47.7264,88400.0
2012-09-17 11:30:00,56.06,56.22,56.03,56.13,81800.0,47.7179,47.8541,47.6923,47.7775,81800.0
2012-09-17 12:00:00,56.12,56.16,56.0,56.11,155500.0,47.7689,47.803,47.6668,47.7604,155500.0
2012-09-17 12:30:00,56.11,56.2,56.1,56.1,58300.0,47.7604,47.837,47.7519,47.7519,58300.0
2012-09-17 13:00:00,56.11,56.19,56.08,56.11,70400.0,47.7604,47.8285,47.7349,47.7604,70400.0
2012-09-17 13:30:00,56.11,56.2,56.11,56.17,66900.0,47.7604,47.837,47.7604,47.8115,66900.0
2012-09-17 14:00:00,56.17,56.23,56.09,56.11,77900.0,47.8115,47.8626,47.7434,47.7604,77900.0
2012-09-17 14:30:00,56.12,56.16,56.06,56.1,103600.0,47.7689,47.803,47.7179,47.7519,103600.0
2012-09-17 15:00:00,56.1,56.16,56.03,56.08,143500.0,47.7519,47.803,47.6923,47.7349,143500.0
2012-09-17 15:30:00,56.09,56.24,56.07,56.24,233900.0,47.7434,47.8711,47.7264,47.8711,233900.0
2012-09-18 09:30:00,56.0,56.01,55.63,55.7,210300.0,47.6668,47.6753,47.3519,47.4114,210300.0
2012-09-18 10:00:00,55.71,55.89,55.7,55.7,303000.0,47.42,47.5732,47.4114,47.4114,303000.0
2012-09-18 10:30:00,55.71,55.74,55.65,55.71,79900.0,47.42,47.4455,47.3689,47.42,79900.0
2012-09-18 11:00:00,55.71,55.83,55.67,55.82,89000.0,47.42,47.5221,47.3859,47.5136,89000.0
2012-09-18 11:30:00,55.81,55.9,55.79,55.84,78500.0,47.5051,47.5817,47.4881,47.5306,78500.0
2012-09-18 12:00:00,55.84,55.89,55.8,55.8,80400.0,47.5306,47.5732,47.4966,47.4966,80400.0
2012-09-18 12:30:00,55.8,55.87,55.79,55.8,61400.0,47.4966,47.5561,47.4881,47.4966,61400.0
2012-09-18 13:00:00,55.8,55.91,55.79,55.86,60300.0,47.4966,47.5902,47.4881,47.5476,60300.0
2012-09-18 13:30:00,55.86,55.88,55.79,55.83,113700.0,47.5476,47.5647,47.4881,47.5221,113700.0
2012-09-18 14:00:00,55.84,55.87,55.8,55.86,65700.0,47.5306,47.5561,47.4966,47.5476,65700.0
2012-09-18 14:30:00,55.85,55.97,55.83,55.97,103400.0,47.5391,47.6413,47.5221,47.6413,103400.0
2012-09-18 15:00:00,55.97,56.01,55.95,55.98,137800.0,47.6413,47.6753,47.6242,47.6498,137800.0
2012-09-18 15:30:00,55.98,56.01,55.86,55.94,354000.0,47.6498,47.6753,47.5476,47.6157,354000.0
2012-09-19 09:30:00,55.83,55.89,55.41,55.49,105700.0,47.5221,47.5732,47.1646,47.2327,105700.0
2012-09-19 10:00:00,55.52,55.7,55.44,55.44,105100.0,47.2582,47.4114,47.1901,47.1901,105100.0
2012-09-19 10:30:00,55.44,55.84,55.43,55.79,133700.0,47.1901,47.5306,47.1816,47.4881,133700.0
2012-09-19 11:00:00,55.77,56.15,55.77,56.09,100500.0,47.471,47.7945,47.471,47.7434,100500.0
2012-09-19 11:30:00,56.1,56.1,55.85,55.85,47000.0,47.7519,47.7519,47.5391,47.5391,47000.0
2012-09-19 12:00:00,55.85,55.87,55.79,55.87,83300.0,47.5391,47.5561,47.4881,47.5561,83300.0
2012-09-19 12:30:00,55.86,55.91,55.5,55.86,197100.0,47.5476,47.5902,47.2412,47.5476,197100.0
2012-09-19 13:00:00,55.85,55.91,55.83,55.88,64400.0,47.5391,47.5902,47.5221,47.5647,64400.0
2012-09-19 13:30:00,55.89,56.0,55.85,55.87,60400.0,47.5732,47.6668,47.5391,47.5561,60400.0
2012-09-19 14:00:00,55.87,55.9,55.83,55.86,66700.0,47.5561,47.5817,47.5221,47.5476,66700.0
2012-09-19 14:30:00,55.86,55.99,55.86,55.94,84100.0,47.5476,47.6583,47.5476,47.6157,84100.0
2012-09-19 15:00:00,55.94,56.03,55.91,56.01,125900.0,47.6157,47.6923,47.5902,47.6753,125900.0
2012-09-19 15:30:00,56.0,56.03,55.89,55.9,228700.0,47.6668,47.6923,47.5732,47.5817,228700.0
2012-09-20 09:30:00,55.68,55.72,55.29,55.35,143600.0,47.3944,47.4285,47.0625,47.1135,143600.0
2012-09-20 10:00:00,55.36,55.58,55.33,55.57,101600.0,47.122,47.3093,47.0965,47.3008,101600.0
2012-09-20 10:30:00,55.57,55.75,55.55,55.6,83700.0,47.3008,47.454,47.2838,47.3263,83700.0
2012-09-20 11:00:00,55.6,55.78,55.55,55.6,149400.0,47.3263,47.4795,47.2838,47.3263,149400.0
2012-09-20 11:30:00,55.59,55.64,55.54,55.55,70100.0,47.3178,47.3604,47.2753,47.2838,70100.0
2012-09-20 12:00:00,55.54,55.59,55.49,55.51,53200.0,47.2753,47.3178,47.2327,47.2497,53200.0
2012-09-20 12:30:00,55.5,55.57,55.48,55.56,61700.0,47.2412,47.3008,47.2242,47.2923,61700.0
2012-09-20 13:00:00,55.55,55.57,55.51,55.55,74000.0,47.2838,47.3008,47.2497,47.2838,74000.0
2012-09-20 13:30:00,55.55,55.67,55.54,55.65,79700.0,47.2838,47.3859,47.2753,47.3689,79700.0
2012-09-20 14:00:00,55.65,55.67,55.54,55.64,85400.0,47.3689,47.3859,47.2753,47.3604,85400.0
2012-09-20 14:30:00,55.64,55.68,55.57,55.61,93600.0,47.3604,47.3944,47.3008,47.3348,93600.0
2012-09-20 15:00:00,55.6,55.78,55.6,55.75,122700.0,47.3263,47.4795,47.3263,47.454,122700.0
2012-09-20 15:30:00,55.75,55.78,55.65,55.78,254900.0,47.454,47.4795,47.3689,47.4795,254900.0
2012-09-21 09:30:00,56.11,56.11,55.58,55.85,396300.0,47.7604,47.7604,47.3093,47.5391,396300.0
2012-09-21 10:00:00,55.85,56.2,55.79,56.2,121600.0,47.5391,47.837,47.4881,47.837,121600.0
2012-09-21 10:30:00,56.19,56.49,56.19,56.41,229600.0,47.8285,48.0839,47.8285,48.0158,229600.0
2012-09-21 11:00:00,56.41,56.41,55.97,55.98,109300.0,48.0158,48.0158,47.6413,47.6498,109300.0
2012-09-21 11:30:00,55.98,56.13,55.98,56.03,58700.0,47.6498,47.7775,47.6498,47.6923,58700.0
2012-09-21 12:00:00,56.04,56.07,55.99,56.03,63700.0,47.7009,47.7264,47.6583,47.6923,63700.0
2012-09-21 12:30:00,56.03,56.05,55.98,56.02,96700.0,47.6923,47.7094,47.6498,47.6838,96700.0
2012-09-21 13:00:00,56.03,56.03,55.99,56.01,57000.0,47.6923,47.6923,47.6583,47.6753,57000.0
2012-09-21 13:30:00,56.02,56.07,56.0,56.03,82400.0,47.6838,47.7264,47.6668,47.6923,82400.0
2012-09-21 14:00:00,56.03,56.09,55.99,56.08,87200.0,47.6923,47.7434,47.6583,47.7349,87200.0
2012-09-21 14:30:00,56.08,56.18,56.06,56.11,129100.0,47.7349,47.82,47.7179,47.7604,129100.0
2012-09-21 15:00:00,56.12,56.18,55.98,56.09,264300.0,47.7689,47.82,47.6498,47.7434,264300.0
2012-09-21 15:30:00,56.09,56.23,56.0,56.2,918000.0,47.7434,47.8626,47.6668,47.837,918000.0
2012-09-24 09:30:00,56.09,56.17,55.83,56.09,69700.0,47.7434,47.8115,47.5221,47.7434,69700.0
2012-09-24 10:00:00,56.09,56.34,56.09,56.29,88300.0,47.7434,47.9562,47.7434,47.9137,88300.0
2012-09-24 10:30:00,56.29,56.5,56.28,56.47,100700.0,47.9137,48.0924,47.9051,48.0669,100700.0
2012-09-24 11:00:00,56.45,56.46,56.3,56.42,103300.0,48.0498,48.0584,47.9222,48.0243,103300.0
2012-09-24 11:30:00,56.42,56.43,56.26,56.35,44500.0,48.0243,48.0328,47.8881,47.9647,44500.0
2012-09-24 12:00:00,56.35,56.43,56.29,56.41,50100.0,47.9647,48.0328,47.9137,48.0158,50100.0
2012-09-24 12:30:00,56.41,56.46,56.36,56.46,66000.0,48.0158,48.0584,47.9732,48.0584,66000.0
2012-09-24 13:00:00,56.46,56.49,56.42,56.48,53200.0,48.0584,48.0839,48.0243,48.0754,53200.0
2012-09-24 13:30:00,56.47,56.5,56.33,56.41,120800.0,48.0669,48.0924,47.9477,48.0158,120800.0
2012-09-24 14:00:00,56.4,56.5,56.37,56.49,66400.0,48.0073,48.0924,47.9817,48.0839,66400.0
2012-09-24 14:30:00,56.49,56.61,56.41,56.52,130800.0,48.0839,48.186,48.0158,48.1094,130800.0
2012-09-24 15:00:00,56.53,56.57,56.45,56.55,168800.0,48.1179,48.152,48.0498,48.135,168800.0
2012-09-24 15:30:00,56.54,56.59,56.45,56.51,316800.0,48.1264,48.169,48.0498,48.1009,316800.0
2012-09-25 09:30:00,56.69,56.8,56.47,56.68,107000.0,48.2541,48.3478,48.0669,48.2456,107000.0
2012-09-25 10:00:00,56.68,56.79,56.54,56.59,123900.0,48.2456,48.3392,48.1264,48.169,123900.0
2012-09-25 10:30:00,56.6,56.75,56.55,56.59,75400.0,48.1775,48.3052,48.135,48.169,75400.0
2012-09-25 11:00:00,56.6,56.73,56.59,56.6,103800.0,48.1775,48.2882,48.169,48.1775,103800.0
2012-09-25 11:30:00,56.6,56.69,56.55,56.68,59300.0,48.1775,48.2541,48.135,48.2456,59300.0
2012-09-25 12:00:00,56.68,56.7,56.58,56.65,96300.0,48.2456,48.2626,48.1605,48.2201,96300.0
2012-09-25 12:30:00,56.64,56.66,56.38,56.58,132300.0,48.2116,48.2286,47.9903,48.1605,132300.0
2012-09-25 13:00:00,56.58,56.63,56.47,56.55,63700.0,48.1605,48.2031,48.0669,48.135,63700.0
2012-09-25 13:30:00,56.55,56.59,56.37,56.42,183800.0,48.135,48.169,47.9817,48.0243,183800.0
2012-09-25 14:00:00,56.42,56.43,56.06,56.3,295100.0,48.0243,48.0328,47.7179,47.9222,295100.0
2012-09-25 14:30:00,56.28,56.41,56.24,56.26,96800.0,47.9051,48.0158,47.8711,47.8881,96800.0
2012-09-25 15:00:00,56.24,56.29,55.97,56.14,127500.0,47.8711,47.9137,47.6413,47.786,127500.0
2012-09-25 15:30:00,56.15,56.17,55.97,56.0,249900.0,47.7945,47.8115,47.6413,47.6668,249900.0
2012-09-26 09:30:00,55.9,56.0,55.68,55.74,78600.0,47.7636,47.849,47.5756,47.6269,78600.0
2012-09-26 10:00:00,55.75,55.75,55.48,55.49,51800.0,47.6354,47.6354,47.4047,47.4132,51800.0
2012-09-26 10:30:00,55.49,55.77,55.42,55.65,87700.0,47.4132,47.6525,47.3534,47.55,87700.0
2012-09-26 11:00:00,55.65,55.81,55.65,55.71,91500.0,47.55,47.6867,47.55,47.6012,91500.0
2012-09-26 11:30:00,55.71,55.85,55.68,55.75,86700.0,47.6012,47.7208,47.5756,47.6354,86700.0
2012-09-26 12:00:00,55.75,55.83,55.73,55.73,46600.0,47.6354,47.7038,47.6183,47.6183,46600.0
2012-09-26 12:30:00,55.74,55.81,55.69,55.78,51800.0,47.6269,47.6867,47.5841,47.661,51800.0
2012-09-26 13:00:00,55.79,55.81,55.72,55.75,45100.0,47.6696,47.6867,47.6098,47.6354,45100.0
2012-09-26 13:30:00,55.76,55.77,55.66,55.69,108100.0,47.6439,47.6525,47.5585,47.5841,108100.0
2012-09-26 14:00:00,55.7,55.77,55.63,55.64,90600.0,47.5927,47.6525,47.5329,47.5414,90600.0
2012-09-26 14:30:00,55.63,55.73,55.59,55.72,90100.0,47.5329,47.6183,47.4987,47.6098,90100.0
2012-09-26 15:00:00,55.72,55.75,55.64,55.65,94700.0,47.6098,47.6354,47.5414,47.55,94700.0
2012-09-26 15:30:00,55.64,55.7,55.57,55.59,161400.0,47.5414,47.5927,47.4816,47.4987,161400.0
2012-09-27 09:30:00,55.65,55.83,55.54,55.55,79100.0,47.55,47.7038,47.456,47.4645,79100.0
2012-09-27 10:00:00,55.53,55.68,55.52,55.53,56800.0,47.4474,47.5756,47.4389,47.4474,56800.0
2012-09-27 10:30:00,55.54,55.56,55.43,55.54,83300.0,47.456,47.4731,47.362,47.456,83300.0
2012-09-27 11:00:00,55.54,55.59,55.41,55.5,105700.0,47.456,47.4987,47.3449,47.4218,105700.0
2012-09-27 11:30:00,55.49,55.57,55.37,55.57,44100.0,47.4132,47.4816,47.3107,47.4816,44100.0
2012-09-27 12:00:00,55.58,55.79,55.58,55.77,54300.0,47.4901,47.6696,47.4901,47.6525,54300.0
2012-09-27 12:30:00,55.77,55.82,55.68,55.74,35800.0,47.6525,47.6952,47.5756,47.6269,35800.0
2012-09-27 13:00:00,55.73,55.76,55.68,55.71,38800.0,47.6183,47.6439,47.5756,47.6012,38800.0
2012-09-27 13:30:00,55.7,55.85,55.67,55.81,56000.0,47.5927,47.7208,47.567,47.6867,56000.0
2012-09-27 14:00:00,55.8,55.84,55.78,55.78,97300.0,47.6781,47.7123,47.661,47.661,97300.0
2012-09-27 14:30:00,55.78,55.8,55.7,55.7,63500.0,47.661,47.6781,47.5927,47.5927,63500.0
2012-09-27 15:00:00,55.71,55.79,55.69,55.77,102400.0,47.6012,47.6696,47.5841,47.6525,102400.0
2012-09-27 15:30:00,55.77,55.83,55.73,55.81,252900.0,47.6525,47.7038,47.6183,47.6867,252900.0
2012-09-28 09:30:00,55.56,55.63,55.35,55.52,178100.0,47.4731,47.5329,47.2936,47.4389,178100.0
2012-09-28 10:00:00,55.54,55.78,55.53,55.66,78100.0,47.456,47.661,47.4474,47.5585,78100.0
2012-09-28 10:30:00,55.66,55.66,55.58,55.62,71700.0,47.5585,47.5585,47.4901,47.5243,71700.0
2012-09-28 11:00:00,55.63,55.65,55.52,55.54,100900.0,47.5329,47.55,47.4389,47.456,100900.0
2012-09-28 11:30:00,55.55,55.8,55.54,55.69,62400.0,47.4645,47.6781,47.456,47.5841,62400.0
2012-09-28 12:00:00,55.69,55.81,55.64,55.7,63500.0,47.5841,47.6867,47.5414,47.5927,63500.0
2012-09-28 12:30:00,55.7,55.75,55.61,55.67,26100.0,47.5927,47.6354,47.5158,47.567,26100.0
2012-09-28 13:00:00,55.67,55.73,55.58,55.68,27900.0,47.567,47.6183,47.4901,47.5756,27900.0
2012-09-28 13:30:00,55.7,55.9,55.7,55.87,32900.0,47.5927,47.7636,47.5927,47.7379,32900.0
2012-09-28 14:00:00,55.87,55.91,55.73,55.76,73300.0,47.7379,47.7721,47.6183,47.6439,73300.0
2012-09-28 14:30:00,55.76,55.8,55.66,55.72,83500.0,47.6439,47.6781,47.5585,47.6098,83500.0
2012-09-28 15:00:00,55.73,55.77,55.67,55.7,124100.0,47.6183,47.6525,47.567,47.5927,124100.0
2012-09-28 15:30:00,55.69,55.83,55.56,55.67,210900.0,47.5841,47.7038,47.4731,47.567,210900.0
2012-10-01 09:30:00,55.5,55.5,54.6,54.99,538800.0,47.4218,47.4218,46.6528,46.986,538800.0
2012-10-01 10:00:00,55.02,55.31,55.02,55.25,380900.0,47.0117,47.2594,47.0117,47.2082,380900.0
2012-10-01 10:30:00,55.24,55.4,55.21,55.36,168300.0,47.1996,47.3363,47.174,47.3022,168300.0
2012-10-01 11:00:00,55.37,55.49,55.3,55.44,136800.0,47.3107,47.4132,47.2509,47.3705,136800.0
2012-10-01 11:30:00,55.45,55.48,55.21,55.25,117500.0,47.3791,47.4047,47.174,47.2082,117500.0
2012-10-01 12:00:00,55.25,55.37,55.24,55.29,99900.0,47.2082,47.3107,47.1996,47.2424,99900.0
2012-10-01 12:30:00,55.29,55.31,55.03,55.07,142000.0,47.2424,47.2594,47.0202,47.0544,142000.0
2012-10-01 13:00:00,55.07,55.09,54.9,54.98,162900.0,47.0544,47.0715,46.9091,46.9775,162900.0
2012-10-01 13:30:00,54.98,55.0,54.89,54.99,165800.0,46.9775,46.9946,46.9006,46.986,165800.0
2012-10-01 14:00:00,54.99,55.1,54.94,55.04,181100.0,46.986,47.08,46.9433,47.0287,181100.0
2012-10-01 14:30:00,55.04,55.08,54.87,54.93,175100.0,47.0287,47.0629,46.8835,46.9348,175100.0
2012-10-01 15:00:00,54.94,55.0,54.76,54.86,353000.0,46.9433,46.9946,46.7895,46.8749,353000.0
2012-10-01 15:30:00,54.86,54.93,54.78,54.9,433000.0,46.8749,46.9348,46.8066,46.9091,433000.0
2012-10-02 09:30:00,55.02,55.14,54.55,54.57,411100.0,47.0117,47.1142,46.6101,46.6272,411100.0
2012-10-02 10:00:00,54.57,54.59,54.27,54.56,362000.0,46.6272,46.6442,46.3708,46.6186,362000.0
2012-10-02 10:30:00,54.57,54.69,54.37,54.4,173900.0,46.6272,46.7297,46.4563,46.4819,173900.0
2012-10-02 11:00:00,54.4,54.62,54.34,54.43,178500.0,46.4819,46.6699,46.4306,46.5075,178500.0
2012-10-02 11:30:00,54.45,54.57,54.35,54.41,110600.0,46.5246,46.6272,46.4392,46.4904,110600.0
2012-10-02 12:00:00,54.41,54.62,54.4,54.6,242600.0,46.4904,46.6699,46.4819,46.6528,242600.0
2012-10-02 12:30:00,54.6,54.64,54.57,54.6,205700.0,46.6528,46.687,46.6272,46.6528,205700.0
2012-10-02 13:00:00,54.6,54.68,54.59,54.66,79600.0,46.6528,46.7211,46.6442,46.7041,79600.0
2012-10-02 13:30:00,54.66,54.78,54.55,54.61,97600.0,46.7041,46.8066,46.6101,46.6613,97600.0
2012-10-02 14:00:00,54.61,54.62,54.45,54.51,115400.0,46.6613,46.6699,46.5246,46.5759,115400.0
2012-10-02 14:30:00,54.51,54.6,54.49,54.5,103200.0,46.5759,46.6528,46.5588,46.5673,103200.0
2012-10-02 15:00:00,54.51,54.62,54.47,54.6,191800.0,46.5759,46.6699,46.5417,46.6528,191800.0
2012-10-02 15:30:00,54.61,54.73,54.6,54.68,386100.0,46.6613,46.7639,46.6528,46.7211,386100.0
2012-10-03 09:30:00,54.91,54.96,54.2,54.38,196600.0,46.9177,46.9604,46.311,46.4648,196600.0
2012-10-03 10:00:00,54.38,54.51,54.24,54.39,215400.0,46.4648,46.5759,46.3452,46.4734,215400.0
2012-10-03 10:30:00,54.41,54.45,54.18,54.2,138300.0,46.4904,46.5246,46.2939,46.311,138300.0
2012-10-03 11:00:00,54.2,54.5,54.18,54.33,196900.0,46.311,46.5673,46.2939,46.4221,196900.0
2012-10-03 11:30:00,54.34,54.47,54.29,54.43,126300.0,46.4306,46.5417,46.3879,46.5075,126300.0
2012-10-03 12:00:00,54.44,54.46,54.29,54.4,202600.0,46.5161,46.5332,46.3879,46.4819,202600.0
2012-10-03 12:30:00,54.39,54.42,54.35,54.39,191400.0,46.4734,46.499,46.4392,46.4734,191400.0
2012-10-03 13:00:00,54.39,54.46,54.35,54.45,174100.0,46.4734,46.5332,46.4392,46.5246,174100.0
2012-10-03 13:30:00,54.45,54.46,54.29,54.39,153500.0,46.5246,46.5332,46.3879,46.4734,153500.0
2012-10-03 14:00:00,54.4,54.42,54.31,54.39,145400.0,46.4819,46.499,46.405,46.4734,145400.0
2012-10-03 14:30:00,54.39,54.61,54.34,54.4,123800.0,46.4734,46.6613,46.4306,46.4819,123800.0
2012-10-03 15:00:00,54.4,54.45,54.3,54.43,191300.0,46.4819,46.5246,46.3965,46.5075,191300.0
2012-10-03 15:30:00,54.43,54.45,54.27,54.41,343400.0,46.5075,46.5246,46.3708,46.4904,343400.0
2012-10-04 09:30:00,54.44,54.65,53.99,54.2,175500.0,46.5161,46.6955,46.1316,46.311,175500.0
2012-10-04 10:00:00,54.22,54.67,54.22,54.59,124000.0,46.3281,46.7126,46.3281,46.6442,124000.0
2012-10-04 10:30:00,54.61,54.75,54.58,54.65,86300.0,46.6613,46.781,46.6357,46.6955,86300.0
2012-10-04 11:00:00,54.65,54.66,54.46,54.5,87300.0,46.6955,46.7041,46.5332,46.5673,87300.0
2012-10-04 11:30:00,54.5,54.54,54.45,54.53,58800.0,46.5673,46.6015,46.5246,46.593,58800.0
2012-10-04 12:00:00,54.53,54.78,54.53,54.76,79100.0,46.593,46.8066,46.593,46.7895,79100.0
2012-10-04 12:30:00,54.76,54.86,54.76,54.86,54500.0,46.7895,46.8749,46.7895,46.8749,54500.0
2012-10-04 13:00:00,54.86,54.96,54.86,54.95,40000.0,46.8749,46.9604,46.8749,46.9518,40000.0
2012-10-04 13:30:00,54.95,55.03,54.95,55.03,82900.0,46.9518,47.0202,46.9518,47.0202,82900.0
2012-10-04 14:00:00,55.03,55.03,54.94,54.97,117700.0,47.0202,47.0202,46.9433,46.9689,117700.0
2012-10-04 14:30:00,54.98,55.05,54.95,54.99,114700.0,46.9775,47.0373,46.9518,46.986,114700.0
2012-10-04 15:00:00,55.0,55.05,54.97,55.0,207000.0,46.9946,47.0373,46.9689,46.9946,207000.0
2012-10-04 15:30:00,55.0,55.07,54.98,55.06,295100.0,46.9946,47.0544,46.9775,47.0458,295100.0
2012-10-05 09:30:00,55.22,55.22,55.0,55.18,105000.0,47.1825,47.1825,46.9946,47.1484,105000.0
2012-10-05 10:00:00,55.15,55.19,54.99,55.16,82000.0,47.1227,47.1569,46.986,47.1313,82000.0
2012-10-05 10:30:00,55.16,55.19,55.0,55.07,33100.0,47.1313,47.1569,46.9946,47.0544,33100.0
2012-10-05 11:00:00,55.08,55.1,54.96,54.98,62100.0,47.0629,47.08,46.9604,46.9775,62100.0
2012-10-05 11:30:00,54.97,55.04,54.87,54.9,83100.0,46.9689,47.0287,46.8835,46.9091,83100.0
2012-10-05 12:00:00,54.92,55.06,54.91,55.03,35500.0,46.9262,47.0458,46.9177,47.0202,35500.0
2012-10-05 12:30:00,55.05,55.08,54.89,54.96,43600.0,47.0373,47.0629,46.9006,46.9604,43600.0
2012-10-05 13:00:00,54.95,55.0,54.93,54.99,44500.0,46.9518,46.9946,46.9348,46.986,44500.0
2012-10-05 13:30:00,54.99,55.01,54.85,54.87,162000.0,46.986,47.0031,46.8664,46.8835,162000.0
2012-10-05 14:00:00,54.87,55.09,54.51,54.98,421300.0,46.8835,47.0715,46.5759,46.9775,421300.0
2012-10-05 14:30:00,54.98,55.03,54.79,54.79,45600.0,46.9775,47.0202,46.8151,46.8151,45600.0
2012-10-05 15:00:00,54.79,54.86,54.73,54.83,74300.0,46.8151,46.8749,46.7639,46.8493,74300.0
2012-10-05 15:30:00,54.83,54.88,54.73,54.81,229700.0,46.8493,46.892,46.7639,46.8322,229700.0
2012-10-08 09:30:00,54.73,54.81,54.5,54.63,61800.0,46.7639,46.8322,46.5673,46.6784,61800.0
2012-10-08 10:00:00,54.62,54.64,54.49,54.58,85000.0,46.6699,46.687,46.5588,46.6357,85000.0
2012-10-08 10:30:00,54.58,54.59,54.39,54.43,84800.0,46.6357,46.6442,46.4734,46.5075,84800.0
2012-10-08 11:00:00,54.43,54.46,54.3,54.36,92300.0,46.5075,46.5332,46.3965,46.4477,92300.0
2012-10-08 11:30:00,54.36,54.52,54.34,54.5,47600.0,46.4477,46.5844,46.4306,46.5673,47600.0
2012-10-08 12:00:00,54.5,54.5,54.32,54.38,102700.0,46.5673,46.5673,46.4135,46.4648,102700.0
2012-10-08 12:30:00,54.38,54.44,54.36,54.43,77800.0,46.4648,46.5161,46.4477,46.5075,77800.0
2012-10-08 13:00:00,54.43,54.51,54.42,54.49,53100.0,46.5075,46.5759,46.499,46.5588,53100.0
2012-10-08 13:30:00,54.49,54.54,54.45,54.51,48900.0,46.5588,46.6015,46.5246,46.5759,48900.0
2012-10-08 14:00:00,54.52,54.54,54.45,54.46,58900.0,46.5844,46.6015,46.5246,46.5332,58900.0
2012-10-08 14:30:00,54.46,54.5,54.43,54.5,46300.0,46.5332,46.5673,46.5075,46.5673,46300.0
2012-10-08 15:00:00,54.51,54.53,54.36,54.36,107500.0,46.5759,46.593,46.4477,46.4477,107500.0
2012-10-08 15:30:00,54.36,54.39,54.32,54.33,200000.0,46.4477,46.4734,46.4135,46.4221,200000.0
2012-10-09 09:30:00,53.37,53.96,53.06,53.15,349800.0,45.6018,46.1059,45.3369,45.4138,349800.0
2012-10-09 10:00:00,53.15,53.28,52.9,52.92,304100.0,45.4138,45.5249,45.2002,45.2173,304100.0
2012-10-09 10:30:00,52.94,53.04,52.68,52.7,243800.0,45.2344,45.3199,45.0123,45.0293,243800.0
2012-10-09 11:00:00,52.7,52.78,52.57,52.58,174200.0,45.0293,45.0977,44.9183,44.9268,174200.0
2012-10-09 11:30:00,52.57,52.65,52.5,52.57,136000.0,44.9183,44.9866,44.8585,44.9183,136000.0
2012-10-09 12:00:00,52.56,52.89,52.56,52.8,402500.0,44.9097,45.1917,44.9097,45.1148,402500.0
2012-10-09 12:30:00,52.8,52.84,52.7,52.8,159500.0,45.1148,45.149,45.0293,45.1148,159500.0
2012-10-09 13:00:00,52.8,52.85,52.74,52.79,209000.0,45.1148,45.1575,45.0635,45.1062,209000.0
2012-10-09 13:30:00,52.79,52.86,52.73,52.79,158300.0,45.1062,45.1661,45.055,45.1062,158300.0
2012-10-09 14:00:00,52.79,52.83,52.74,52.77,179600.0,45.1062,45.1404,45.0635,45.0892,179600.0
2012-10-09 14:30:00,52.75,52.8,52.73,52.79,139500.0,45.0721,45.1148,45.055,45.1062,139500.0
2012-10-09 15:00:00,52.79,52.79,52.72,52.77,232500.0,45.1062,45.1062,45.0464,45.0892,232500.0
2012-10-09 15:30:00,52.77,52.78,52.65,52.72,758900.0,45.0892,45.0977,44.9866,45.0464,758900.0
2012-10-10 09:30:00,52.42,52.44,51.66,51.95,763100.0,44.7901,44.8072,44.1407,44.3885,763100.0
2012-10-10 10:00:00,51.94,52.02,51.84,51.94,433300.0,44.38,44.4483,44.2945,44.38,433300.0
2012-10-10 10:30:00,51.94,52.08,51.91,52.01,443800.0,44.38,44.4996,44.3543,44.4398,443800.0
2012-10-10 11:00:00,52.01,52.14,51.99,52.1,273300.0,44.4398,44.5509,44.4227,44.5167,273300.0
2012-10-10 11:30:00,52.09,52.15,51.95,52.13,333300.0,44.5081,44.5594,44.3885,44.5423,333300.0
2012-10-10 12:00:00,52.13,52.35,52.13,52.27,150800.0,44.5423,44.7303,44.5423,44.6619,150800.0
2012-10-10 12:30:00,52.26,52.27,52.1,52.15,339300.0,44.6534,44.6619,44.5167,44.5594,339300.0
2012-10-10 13:00:00,52.14,52.24,52.09,52.21,103600.0,44.5509,44.6363,44.5081,44.6107,103600.0
2012-10-10 13:30:00,52.2,52.26,52.17,52.23,102600.0,44.6021,44.6534,44.5765,44.6278,102600.0
2012-10-10 14:00:00,52.23,52.41,52.23,52.3,233200.0,44.6278,44.7816,44.6278,44.6876,233200.0
2012-10-10 14:30:00,52.3,52.33,52.16,52.25,131500.0,44.6876,44.7132,44.5679,44.6448,131500.0
2012-10-10 15:00:00,52.24,52.37,52.14,52.23,207100.0,44.6363,44.7474,44.5509,44.6278,207100.0
2012-10-10 15:30:00,52.23,52.26,52.14,52.25,558100.0,44.6278,44.6534,44.5509,44.6448,558100.0
2012-10-11 09:30:00,52.5,53.14,52.43,53.0,254000.0,44.8585,45.4053,44.7986,45.2857,254000.0
2012-10-11 10:00:00,52.98,53.05,52.8,52.86,219900.0,45.2686,45.3284,45.1148,45.1661,219900.0
2012-10-11 10:30:00,52.84,53.06,52.76,52.99,102800.0,45.149,45.3369,45.0806,45.2771,102800.0
2012-10-11 11:00:00,52.98,53.05,52.82,52.89,66000.0,45.2686,45.3284,45.1319,45.1917,66000.0
2012-10-11 11:30:00,52.89,52.94,52.81,52.83,43800.0,45.1917,45.2344,45.1233,45.1404,43800.0
2012-10-11 12:00:00,52.84,52.84,52.76,52.78,87300.0,45.149,45.149,45.0806,45.0977,87300.0
2012-10-11 12:30:00,52.79,52.8,52.72,52.76,88000.0,45.1062,45.1148,45.0464,45.0806,88000.0
2012-10-11 13:00:00,52.77,52.78,52.7,52.74,51800.0,45.0892,45.0977,45.0293,45.0635,51800.0
2012-10-11 13:30:00,52.75,52.75,52.6,52.7,56700.0,45.0721,45.0721,44.9439,45.0293,56700.0
2012-10-11 14:00:00,52.7,52.73,52.64,52.66,52400.0,45.0293,45.055,44.9781,44.9952,52400.0
2012-10-11 14:30:00,52.67,52.69,52.52,52.64,54100.0,45.0037,45.0208,44.8755,44.9781,54100.0
2012-10-11 15:00:00,52.63,52.67,52.54,52.56,110200.0,44.9695,45.0037,44.8926,44.9097,110200.0
2012-10-11 15:30:00,52.57,52.58,52.46,52.47,188800.0,44.9183,44.9268,44.8243,44.8328,188800.0
2012-10-12 09:30:00,52.6,52.98,52.22,52.94,197500.0,44.9439,45.2686,44.6192,45.2344,197500.0
2012-10-12 10:00:00,52.93,52.98,52.55,52.58,114100.0,45.2259,45.2686,44.9012,44.9268,114100.0
2012-10-12 10:30:00,52.58,52.87,52.55,52.72,147200.0,44.9268,45.1746,44.9012,45.0464,147200.0
2012-10-12 11:00:00,52.72,52.79,52.53,52.54,127200.0,45.0464,45.1062,44.8841,44.8926,127200.0
2012-10-12 11:30:00,52.53,52.53,52.36,52.39,66800.0,44.8841,44.8841,44.7388,44.7645,66800.0
2012-10-12 12:00:00,52.4,52.46,52.38,52.4,57700.0,44.773,44.8243,44.7559,44.773,57700.0
2012-10-12 12:30:00,52.38,52.45,52.34,52.45,33500.0,44.7559,44.8157,44.7217,44.8157,33500.0
2012-10-12 13:00:00,52.43,52.47,52.38,52.39,47000.0,44.7986,44.8328,44.7559,44.7645,47000.0
2012-10-12 13:30:00,52.39,52.48,52.34,52.44,42100.0,44.7645,44.8414,44.7217,44.8072,42100.0
2012-10-12 14:00:00,52.45,52.47,52.36,52.42,33700.0,44.8157,44.8328,44.7388,44.7901,33700.0
2012-10-12 14:30:00,52.42,52.43,52.29,52.3,83700.0,44.7901,44.7986,44.679,44.6876,83700.0
2012-10-12 15:00:00,52.3,52.35,52.24,52.29,214700.0,44.6876,44.7303,44.6363,44.679,214700.0
2012-10-12 15:30:00,52.29,52.35,52.21,52.31,202800.0,44.679,44.7303,44.6107,44.6961,202800.0
2012-10-15 09:30:00,52.3,52.3,51.96,52.0,234800.0,44.6876,44.6876,44.3971,44.4312,234800.0
2012-10-15 10:00:00,51.99,52.09,51.92,51.96,149200.0,44.4227,44.5081,44.3629,44.3971,149200.0
2012-10-15 10:30:00,51.96,52.11,51.96,52.06,212600.0,44.3971,44.5252,44.3971,44.4825,212600.0
2012-10-15 11:00:00,52.06,52.18,51.98,52.11,136800.0,44.4825,44.585,44.4141,44.5252,136800.0
2012-10-15 11:30:00,52.12,52.22,52.03,52.04,101000.0,44.5338,44.6192,44.4569,44.4654,101000.0
2012-10-15 12:00:00,52.05,52.09,51.97,52.06,241100.0,44.474,44.5081,44.4056,44.4825,241100.0
2012-10-15 12:30:00,52.07,52.15,52.05,52.05,155900.0,44.491,44.5594,44.474,44.474,155900.0
2012-10-15 13:00:00,52.06,52.07,51.98,52.0,88200.0,44.4825,44.491,44.4141,44.4312,88200.0
2012-10-15 13:30:00,52.0,52.06,51.92,52.0,128400.0,44.4312,44.4825,44.3629,44.4312,128400.0
2012-10-15 14:00:00,52.01,52.05,51.96,51.96,87500.0,44.4398,44.474,44.3971,44.3971,87500.0
2012-10-15 14:30:00,51.96,52.05,51.94,52.03,100400.0,44.3971,44.474,44.38,44.4569,100400.0
2012-10-15 15:00:00,52.03,52.07,52.0,52.03,472300.0,44.4569,44.491,44.4312,44.4569,472300.0
2012-10-15 15:30:00,52.03,52.32,52.0,52.3,461800.0,44.4569,44.7047,44.4312,44.6876,461800.0
2012-10-16 09:30:00,52.64,53.12,52.54,52.84,217200.0,44.9781,45.3882,44.8926,45.149,217200.0
2012-10-16 10:00:00,52.84,53.01,52.81,52.95,199000.0,45.149,45.2942,45.1233,45.243,199000.0
2012-10-16 10:30:00,52.95,53.07,52.95,53.02,148500.0,45.243,45.3455,45.243,45.3028,148500.0
2012-10-16 11:00:00,53.01,53.02,52.84,52.96,94100.0,45.2942,45.3028,45.149,45.2515,94100.0
2012-10-16 11:30:00,52.96,53.08,52.91,53.08,76300.0,45.2515,45.354,45.2088,45.354,76300.0
2012-10-16 12:00:00,53.09,53.17,53.07,53.12,89200.0,45.3626,45.4309,45.3455,45.3882,89200.0
2012-10-16 12:30:00,53.12,53.14,53.01,53.04,74700.0,45.3882,45.4053,45.2942,45.3199,74700.0
2012-10-16 13:00:00,53.04,53.31,53.04,53.3,59500.0,45.3199,45.5506,45.3199,45.542,59500.0
2012-10-16 13:30:00,53.3,53.34,53.21,53.32,69600.0,45.542,45.5762,45.4651,45.5591,69600.0
2012-10-16 14:00:00,53.32,53.41,53.32,53.4,136100.0,45.5591,45.636,45.5591,45.6275,136100.0
2012-10-16 14:30:00,53.41,53.41,53.31,53.35,105500.0,45.636,45.636,45.5506,45.5847,105500.0
2012-10-16 15:00:00,53.35,53.4,53.32,53.37,139100.0,45.5847,45.6275,45.5591,45.6018,139100.0
2012-10-16 15:30:00,53.38,53.48,53.35,53.48,302800.0,45.6104,45.6958,45.5847,45.6958,302800.0
2012-10-17 09:30:00,53.2,54.29,53.13,53.39,264800.0,45.4566,46.3879,45.3968,45.6189,264800.0
2012-10-17 10:00:00,53.41,53.51,53.35,53.45,188300.0,45.636,45.7214,45.5847,45.6702,188300.0
2012-10-17 10:30:00,53.45,53.82,53.44,53.78,377700.0,45.6702,45.9863,45.6616,45.9521,377700.0
2012-10-17 11:00:00,53.77,53.77,53.38,53.41,338700.0,45.9436,45.9436,45.6104,45.636,338700.0
2012-10-17 11:30:00,53.41,53.41,53.27,53.32,222900.0,45.636,45.636,45.5164,45.5591,222900.0
2012-10-17 12:00:00,53.31,53.43,53.25,53.41,212800.0,45.5506,45.6531,45.4993,45.636,212800.0
2012-10-17 12:30:00,53.4,53.59,53.39,53.48,138000.0,45.6275,45.7898,45.6189,45.6958,138000.0
2012-10-17 13:00:00,53.48,53.54,53.4,53.44,139400.0,45.6958,45.7471,45.6275,45.6616,139400.0
2012-10-17 13:30:00,53.44,53.46,53.21,53.27,249100.0,45.6616,45.6787,45.4651,45.5164,249100.0
2012-10-17 14:00:00,53.27,53.3,53.2,53.26,200400.0,45.5164,45.542,45.4566,45.5078,200400.0
2012-10-17 14:30:00,53.26,53.4,53.2,53.27,285200.0,45.5078,45.6275,45.4566,45.5164,285200.0
2012-10-17 15:00:00,53.27,53.32,53.19,53.3,327600.0,45.5164,45.5591,45.448,45.542,327600.0
2012-10-17 15:30:00,53.29,53.47,52.76,52.85,902700.0,45.5335,45.6873,45.0806,45.1575,902700.0
2012-10-18 09:30:00,51.85,52.7,51.6,52.63,1030000.0,44.3031,45.0293,44.0895,44.9695,1030000.0
2012-10-18 10:00:00,52.63,52.86,52.41,52.82,606800.0,44.9695,45.1661,44.7816,45.1319,606800.0
2012-10-18 10:30:00,52.83,52.86,52.6,52.73,586200.0,45.1404,45.1661,44.9439,45.055,586200.0
2012-10-18 11:00:00,52.74,52.81,52.62,52.77,297200.0,45.0635,45.1233,44.961,45.0892,297200.0
2012-10-18 11:30:00,52.76,53.42,52.75,53.02,382500.0,45.0806,45.6445,45.0721,45.3028,382500.0
2012-10-18 12:00:00,53.03,53.53,53.03,53.48,240400.0,45.3113,45.7385,45.3113,45.6958,240400.0
2012-10-18 12:30:00,53.48,53.62,53.3,53.46,162500.0,45.6958,45.8154,45.542,45.6787,162500.0
2012-10-18 13:00:00,53.46,53.56,53.27,53.49,112500.0,45.6787,45.7642,45.5164,45.7044,112500.0
2012-10-18 13:30:00,53.48,53.55,53.21,53.23,99200.0,45.6958,45.7556,45.4651,45.4822,99200.0
2012-10-18 14:00:00,53.23,53.43,53.22,53.33,122900.0,45.4822,45.6531,45.4737,45.5676,122900.0
2012-10-18 14:30:00,53.33,53.52,53.23,53.51,141100.0,45.5676,45.73,45.4822,45.7214,141100.0
2012-10-18 15:00:00,53.51,53.63,53.42,53.6,211200.0,45.7214,45.824,45.6445,45.7983,211200.0
2012-10-18 15:30:00,53.59,53.74,53.58,53.62,425200.0,45.7898,45.918,45.7813,45.8154,425200.0
2012-10-19 09:30:00,53.42,53.68,52.59,52.75,540400.0,45.6445,45.8667,44.9354,45.0721,540400.0
2012-10-19 10:00:00,52.72,52.88,52.65,52.67,388500.0,45.0464,45.1831,44.9866,45.0037,388500.0
2012-10-19 10:30:00,52.67,52.67,52.42,52.49,201400.0,45.0037,45.0037,44.7901,44.8499,201400.0
2012-10-19 11:00:00,52.49,52.73,52.45,52.73,141600.0,44.8499,45.055,44.8157,45.055,141600.0
2012-10-19 11:30:00,52.74,52.9,52.73,52.88,118000.0,45.0635,45.2002,45.055,45.1831,118000.0
2012-10-19 12:00:00,52.89,52.89,52.5,52.64,140600.0,45.1917,45.1917,44.8585,44.9781,140600.0
2012-10-19 12:30:00,52.64,52.79,52.6,52.72,88000.0,44.9781,45.1062,44.9439,45.0464,88000.0
2012-10-19 13:00:00,52.73,52.8,52.7,52.76,78000.0,45.055,45.1148,45.0293,45.0806,78000.0
2012-10-19 13:30:00,52.76,52.8,52.68,52.75,140000.0,45.0806,45.1148,45.0123,45.0721,140000.0
2012-10-19 14:00:00,52.74,52.85,52.68,52.76,180500.0,45.0635,45.1575,45.0123,45.0806,180500.0
2012-10-19 14:30:00,52.76,52.8,52.51,52.66,146600.0,45.0806,45.1148,44.867,44.9952,146600.0
2012-10-19 15:00:00,52.66,52.79,52.52,52.7,148700.0,44.9952,45.1062,44.8755,45.0293,148700.0
2012-10-19 15:30:00,52.68,52.84,52.61,52.64,431900.0,45.0123,45.149,44.9524,44.9781,431900.0
2012-10-22 09:30:00,52.69,52.86,52.39,52.62,161100.0,45.0208,45.1661,44.7645,44.961,161100.0
2012-10-22 10:00:00,52.64,52.92,52.64,52.9,96000.0,44.9781,45.2173,44.9781,45.2002,96000.0
2012-10-22 10:30:00,52.89,52.98,52.88,52.93,121900.0,45.1917,45.2686,45.1831,45.2259,121900.0
2012-10-22 11:00:00,52.93,53.0,52.62,52.73,144400.0,45.2259,45.2857,44.961,45.055,144400.0
2012-10-22 11:30:00,52.73,52.9,52.72,52.75,53600.0,45.055,45.2002,45.0464,45.0721,53600.0
2012-10-22 12:00:00,52.75,52.86,52.68,52.81,74400.0,45.0721,45.1661,45.0123,45.1233,74400.0
2012-10-22 12:30:00,52.81,52.83,52.73,52.78,65100.0,45.1233,45.1404,45.055,45.0977,65100.0
2012-10-22 13:00:00,52.77,52.8,52.67,52.69,120100.0,45.0892,45.1148,45.0037,45.0208,120100.0
2012-10-22 13:30:00,52.68,52.75,52.62,52.66,120600.0,45.0123,45.0721,44.961,44.9952,120600.0
2012-10-22 14:00:00,52.66,52.8,52.63,52.73,102800.0,44.9952,45.1148,44.9695,45.055,102800.0
2012-10-22 14:30:00,52.74,52.75,52.58,52.65,120900.0,45.0635,45.0721,44.9268,44.9866,120900.0
2012-10-22 15:00:00,52.65,52.87,52.6,52.85,185600.0,44.9866,45.1746,44.9439,45.1575,185600.0
2012-10-22 15:30:00,52.85,52.99,52.76,52.95,338800.0,45.1575,45.2771,45.0806,45.243,338800.0
2012-10-23 09:30:00,52.42,52.53,52.05,52.2,165600.0,44.7901,44.8841,44.474,44.6021,165600.0
2012-10-23 10:00:00,52.18,52.28,51.99,52.04,120000.0,44.585,44.6705,44.4227,44.4654,120000.0
2012-10-23 10:30:00,52.03,52.12,51.91,52.03,168100.0,44.4569,44.5338,44.3543,44.4569,168100.0
2012-10-23 11:00:00,52.03,52.15,51.99,52.08,167900.0,44.4569,44.5594,44.4227,44.4996,167900.0
2012-10-23 11:30:00,52.09,52.11,52.0,52.11,58300.0,44.5081,44.5252,44.4312,44.5252,58300.0
2012-10-23 12:00:00,52.11,52.32,52.1,52.27,124500.0,44.5252,44.7047,44.5167,44.6619,124500.0
2012-10-23 12:30:00,52.27,52.34,52.2,52.25,102600.0,44.6619,44.7217,44.6021,44.6448,102600.0
2012-10-23 13:00:00,52.26,52.33,52.22,52.28,120400.0,44.6534,44.7132,44.6192,44.6705,120400.0
2012-10-23 13:30:00,52.28,52.33,52.16,52.27,134900.0,44.6705,44.7132,44.5679,44.6619,134900.0
2012-10-23 14:00:00,52.26,52.33,52.13,52.25,121900.0,44.6534,44.7132,44.5423,44.6448,121900.0
2012-10-23 14:30:00,52.24,52.42,52.23,52.41,116900.0,44.6363,44.7901,44.6278,44.7816,116900.0
2012-10-23 15:00:00,52.41,52.46,52.27,52.27,212900.0,44.7816,44.8243,44.6619,44.6619,212900.0
2012-10-23 15:30:00,52.28,52.33,52.18,52.26,320500.0,44.6705,44.7132,44.585,44.6534,320500.0
2012-10-24 09:30:00,52.45,52.6,52.25,52.32,107300.0,44.8157,44.9439,44.6448,44.7047,107300.0
2012-10-24 10:00:00,52.34,52.37,51.97,52.16,160800.0,44.7217,44.7474,44.4056,44.5679,160800.0
2012-10-24 10:30:00,52.16,52.42,52.11,52.33,74200.0,44.5679,44.7901,44.5252,44.7132,74200.0
2012-10-24 11:00:00,52.33,52.41,52.19,52.22,71200.0,44.7132,44.7816,44.5936,44.6192,71200.0
2012-10-24 11:30:00,52.24,52.33,52.19,52.2,73600.0,44.6363,44.7132,44.5936,44.6021,73600.0
2012-10-24 12:00:00,52.19,52.3,52.19,52.3,46200.0,44.5936,44.6876,44.5936,44.6876,46200.0
2012-10-24 12:30:00,52.3,52.44,52.29,52.41,61800.0,44.6876,44.8072,44.679,44.7816,61800.0
2012-10-24 13:00:00,52.41,52.46,52.39,52.43,62300.0,44.7816,44.8243,44.7645,44.7986,62300.0
2012-10-24 13:30:00,52.43,52.45,52.39,52.41,77800.0,44.7986,44.8157,44.7645,44.7816,77800.0
2012-10-24 14:00:00,52.41,52.55,52.38,52.52,145000.0,44.7816,44.9012,44.7559,44.8755,145000.0
2012-10-24 14:30:00,52.52,52.53,52.34,52.35,129900.0,44.8755,44.8841,44.7217,44.7303,129900.0
2012-10-24 15:00:00,52.36,52.37,52.18,52.3,137000.0,44.7388,44.7474,44.585,44.6876,137000.0
2012-10-24 15:30:00,52.3,52.32,52.19,52.29,326000.0,44.6876,44.7047,44.5936,44.679,326000.0
2012-10-25 09:30:00,52.63,52.97,52.55,52.59,72400.0,44.9695,45.26,44.9012,44.9354,72400.0
2012-10-25 10:00:00,52.58,52.68,52.46,52.58,68500.0,44.9268,45.0123,44.8243,44.9268,68500.0
2012-10-25 10:30:00,52.56,52.65,52.47,52.61,78400.0,44.9097,44.9866,44.8328,44.9524,78400.0
2012-10-25 11:00:00,52.61,52.74,52.34,52.4,109700.0,44.9524,45.0635,44.7217,44.773,109700.0
2012-10-25 11:30:00,52.42,52.44,52.09,52.23,112800.0,44.7901,44.8072,44.5081,44.6278,112800.0
2012-10-25 12:00:00,52.22,52.24,51.99,51.99,108700.0,44.6192,44.6363,44.4227,44.4227,108700.0
2012-10-25 12:30:00,51.99,52.35,51.98,52.33,116800.0,44.4227,44.7303,44.4141,44.7132,116800.0
2012-10-25 13:00:00,52.31,52.37,52.28,52.3,132200.0,44.6961,44.7474,44.6705,44.6876,132200.0
2012-10-25 13:30:00,52.31,52.4,52.24,52.39,58300.0,44.6961,44.773,44.6363,44.7645,58300.0
2012-10-25 14:00:00,52.39,52.39,52.21,52.28,78600.0,44.7645,44.7645,44.6107,44.6705,78600.0
2012-10-25 14:30:00,52.29,52.39,52.26,52.27,84500.0,44.679,44.7645,44.6534,44.6619,84500.0
2012-10-25 15:00:00,52.27,52.31,52.19,52.28,115600.0,44.6619,44.6961,44.5936,44.6705,115600.0
2012-10-25 15:30:00,52.27,52.45,52.24,52.4,402400.0,44.6619,44.8157,44.6363,44.773,402400.0
2012-10-26 09:30:00,52.42,52.57,52.32,52.32,85000.0,44.7901,44.9183,44.7047,44.7047,85000.0
2012-10-26 10:00:00,52.34,52.36,52.08,52.08,136900.0,44.7217,44.7388,44.4996,44.4996,136900.0
2012-10-26 10:30:00,52.08,52.2,51.97,52.2,195600.0,44.4996,44.6021,44.4056,44.6021,195600.0
2012-10-26 11:00:00,52.2,52.32,52.17,52.23,101500.0,44.6021,44.7047,44.5765,44.6278,101500.0
2012-10-26 11:30:00,52.24,52.27,52.1,52.17,70900.0,44.6363,44.6619,44.5167,44.5765,70900.0
2012-10-26 12:00:00,52.16,52.16,51.98,52.15,83000.0,44.5679,44.5679,44.4141,44.5594,83000.0
2012-10-26 12:30:00,52.15,52.18,52.05,52.18,67800.0,44.5594,44.585,44.474,44.585,67800.0
2012-10-26 13:00:00,52.17,52.18,52.02,52.17,131900.0,44.5765,44.585,44.4483,44.5765,131900.0
2012-10-26 13:30:00,52.17,52.3,52.15,52.2,93600.0,44.5765,44.6876,44.5594,44.6021,93600.0
2012-10-26 14:00:00,52.21,52.28,52.18,52.26,49300.0,44.6107,44.6705,44.585,44.6534,49300.0
2012-10-26 14:30:00,52.25,52.35,52.23,52.28,98300.0,44.6448,44.7303,44.6278,44.6705,98300.0
2012-10-26 15:00:00,52.27,52.48,52.26,52.47,133300.0,44.6619,44.8414,44.6534,44.8328,133300.0
2012-10-26 15:30:00,52.47,52.52,52.11,52.18,319700.0,44.8328,44.8755,44.5252,44.585,319700.0
2012-10-31 09:30:00,52.6,52.93,52.03,52.74,137900.0,44.9439,45.2259,44.4569,45.0635,137900.0
2012-10-31 10:00:00,52.71,52.72,52.53,52.57,64100.0,45.0379,45.0464,44.8841,44.9183,64100.0
2012-10-31 10:30:00,52.55,52.55,52.37,52.41,37300.0,44.9012,44.9012,44.7474,44.7816,37300.0
2012-10-31 11:00:00,52.41,52.41,52.15,52.31,106600.0,44.7816,44.7816,44.5594,44.6961,106600.0
2012-10-31 11:30:00,52.33,52.43,52.32,52.37,62400.0,44.7132,44.7986,44.7047,44.7474,62400.0
2012-10-31 12:00:00,52.36,52.38,52.18,52.2,62300.0,44.7388,44.7559,44.585,44.6021,62300.0
2012-10-31 12:30:00,52.18,52.39,52.18,52.38,51100.0,44.585,44.7645,44.585,44.7559,51100.0
2012-10-31 13:00:00,52.34,52.49,52.33,52.45,55000.0,44.7217,44.8499,44.7132,44.8157,55000.0
2012-10-31 13:30:00,52.46,52.53,52.43,52.53,62100.0,44.8243,44.8841,44.7986,44.8841,62100.0
2012-10-31 14:00:00,52.52,52.61,52.48,52.6,91300.0,44.8755,44.9524,44.8414,44.9439,91300.0
2012-10-31 14:30:00,52.6,52.63,52.57,52.58,165100.0,44.9439,44.9695,44.9183,44.9268,165100.0
2012-10-31 15:00:00,52.58,52.76,52.5,52.73,161100.0,44.9268,45.0806,44.8585,45.055,161100.0
2012-10-31 15:30:00,52.73,52.75,52.51,52.6,392600.0,45.055,45.0721,44.867,44.9439,392600.0
2012-11-01 09:30:00,52.6,52.82,52.47,52.76,97400.0,44.9439,45.1319,44.8328,45.0806,97400.0
2012-11-01 10:00:00,52.77,53.16,52.77,53.1,91300.0,45.0892,45.4224,45.0892,45.3711,91300.0
2012-11-01 10:30:00,53.1,53.16,53.08,53.12,104700.0,45.3711,45.4224,45.354,45.3882,104700.0
2012-11-01 11:00:00,53.11,53.22,53.07,53.1,98600.0,45.3797,45.4737,45.3455,45.3711,98600.0
2012-11-01 11:30:00,53.1,53.26,53.07,53.14,83000.0,45.3711,45.5078,45.3455,45.4053,83000.0
2012-11-01 12:00:00,53.14,53.24,53.13,53.2,66100.0,45.4053,45.4907,45.3968,45.4566,66100.0
2012-11-01 12:30:00,53.21,53.25,53.12,53.17,84700.0,45.4651,45.4993,45.3882,45.4309,84700.0
2012-11-01 13:00:00,53.17,53.2,53.12,53.16,72300.0,45.4309,45.4566,45.3882,45.4224,72300.0
2012-11-01 13:30:00,53.16,53.19,52.92,52.93,106500.0,45.4224,45.448,45.2173,45.2259,106500.0
2012-11-01 14:00:00,52.93,53.03,52.85,52.96,83100.0,45.2259,45.3113,45.1575,45.2515,83100.0
2012-11-01 14:30:00,52.95,53.09,52.92,53.09,70600.0,45.243,45.3626,45.2173,45.3626,70600.0
2012-11-01 15:00:00,53.06,53.12,52.99,53.01,112800.0,45.3369,45.3882,45.2771,45.2942,112800.0
2012-11-01 15:30:00,53.01,53.17,53.0,53.08,331000.0,45.2942,45.4309,45.2857,45.354,331000.0
2012-11-02 09:30:00,53.44,53.57,53.29,53.32,68000.0,45.6616,45.7727,45.5335,45.5591,68000.0
2012-11-02 10:00:00,53.34,53.41,53.09,53.16,72900.0,45.5762,45.636,45.3626,45.4224,72900.0
2012-11-02 10:30:00,53.15,53.21,53.0,53.14,107700.0,45.4138,45.4651,45.2857,45.4053,107700.0
2012-11-02 11:00:00,53.12,53.13,52.98,53.04,102800.0,45.3882,45.3968,45.2686,45.3199,102800.0
2012-11-02 11:30:00,53.04,53.21,53.0,53.15,50700.0,45.3199,45.4651,45.2857,45.4138,50700.0
2012-11-02 12:00:00,53.15,53.18,53.07,53.16,36200.0,45.4138,45.4395,45.3455,45.4224,36200.0
2012-11-02 12:30:00,53.16,53.21,53.12,53.12,37500.0,45.4224,45.4651,45.3882,45.3882,37500.0
2012-11-02 13:00:00,53.12,53.2,53.11,53.15,119600.0,45.3882,45.4566,45.3797,45.4138,119600.0
2012-11-02 13:30:00,53.14,53.16,53.01,53.02,81800.0,45.4053,45.4224,45.2942,45.3028,81800.0
2012-11-02 14:00:00,53.01,53.08,52.92,53.06,51600.0,45.2942,45.354,45.2173,45.3369,51600.0
2012-11-02 14:30:00,53.06,53.09,52.85,52.9,84200.0,45.3369,45.3626,45.1575,45.2002,84200.0
2012-11-02 15:00:00,52.91,52.94,52.74,52.82,116400.0,45.2088,45.2344,45.0635,45.1319,116400.0
2012-11-02 15:30:00,52.82,52.82,52.55,52.64,275900.0,45.1319,45.1319,44.9012,44.9781,275900.0
2012-11-05 09:30:00,52.57,52.57,52.16,52.53,72600.0,44.9183,44.9183,44.5679,44.8841,72600.0
2012-11-05 10:00:00,52.55,52.81,52.52,52.71,74600.0,44.9012,45.1233,44.8755,45.0379,74600.0
2012-11-05 10:30:00,52.7,52.8,52.64,52.72,73900.0,45.0293,45.1148,44.9781,45.0464,73900.0
2012-11-05 11:00:00,52.72,52.75,52.63,52.64,70800.0,45.0464,45.0721,44.9695,44.9781,70800.0
2012-11-05 11:30:00,52.65,52.65,52.5,52.58,53100.0,44.9866,44.9866,44.8585,44.9268,53100.0
2012-11-05 12:00:00,52.59,52.65,52.56,52.6,40000.0,44.9354,44.9866,44.9097,44.9439,40000.0
2012-11-05 12:30:00,52.61,52.63,52.55,52.59,43700.0,44.9524,44.9695,44.9012,44.9354,43700.0
2012-11-05 13:00:00,52.58,52.66,52.55,52.66,50500.0,44.9268,44.9952,44.9012,44.9952,50500.0
2012-11-05 13:30:00,52.64,52.68,52.6,52.66,36200.0,44.9781,45.0123,44.9439,44.9952,36200.0
2012-11-05 14:00:00,52.65,52.69,52.54,52.58,112300.0,44.9866,45.0208,44.8926,44.9268,112300.0
2012-11-05 14:30:00,52.59,52.68,52.55,52.63,47100.0,44.9354,45.0123,44.9012,44.9695,47100.0
2012-11-05 15:00:00,52.62,52.71,52.57,52.64,107300.0,44.961,45.0379,44.9183,44.9781,107300.0
2012-11-05 15:30:00,52.64,52.77,52.61,52.71,153700.0,44.9781,45.0892,44.9524,45.0379,153700.0
2012-11-06 09:30:00,52.77,52.99,52.5,52.99,68800.0,45.0892,45.2771,44.8585,45.2771,68800.0
2012-11-06 10:00:00,52.99,52.99,52.87,52.88,64100.0,45.2771,45.2771,45.1746,45.1831,64100.0
2012-11-06 10:30:00,52.89,53.11,52.86,53.08,92800.0,45.1917,45.3797,45.1661,45.354,92800.0
2012-11-06 11:00:00,53.09,53.11,52.94,53.04,70500.0,45.3626,45.3797,45.2344,45.3199,70500.0
2012-11-06 11:30:00,53.04,53.3,53.04,53.23,83000.0,45.3199,45.542,45.3199,45.4822,83000.0
2012-11-06 12:00:00,53.22,53.46,53.21,53.36,82800.0,45.4737,45.6787,45.4651,45.5933,82800.0
2012-11-06 12:30:00,53.37,53.39,53.24,53.3,44900.0,45.6018,45.6189,45.4907,45.542,44900.0
2012-11-06 13:00:00,53.3,53.49,53.29,53.44,121000.0,45.542,45.7044,45.5335,45.6616,121000.0
2012-11-06 13:30:00,53.45,53.5,53.37,53.37,56000.0,45.6702,45.7129,45.6018,45.6018,56000.0
2012-11-06 14:00:00,53.39,53.5,53.25,53.46,152400.0,45.6189,45.7129,45.4993,45.6787,152400.0
2012-11-06 14:30:00,53.46,53.52,53.37,53.38,56800.0,45.6787,45.73,45.6018,45.6104,56800.0
2012-11-06 15:00:00,53.39,53.44,53.32,53.41,106900.0,45.6189,45.6616,45.5591,45.636,106900.0
2012-11-06 15:30:00,53.41,53.47,53.33,53.46,449800.0,45.636,45.6873,45.5676,45.6787,449800.0
2012-11-07 09:30:00,53.41,53.41,52.41,52.44,135900.0,45.636,45.636,44.7816,44.8072,135900.0
2012-11-07 10:00:00,52.45,52.5,52.23,52.49,171800.0,44.8157,44.8585,44.6278,44.8499,171800.0
2012-11-07 10:30:00,52.48,52.75,52.48,52.52,278200.0,44.8414,45.0721,44.8414,44.8755,278200.0
2012-11-07 11:00:00,52.51,52.6,52.19,52.25,154200.0,44.867,44.9439,44.5936,44.6448,154200.0
2012-11-07 11:30:00,52.26,52.44,52.06,52.39,108900.0,44.6534,44.8072,44.4825,44.7645,108900.0
2012-11-07 12:00:00,52.4,52.59,52.39,52.52,79400.0,44.773,44.9354,44.7645,44.8755,79400.0
2012-11-07 12:30:00,52.51,52.61,52.45,52.61,78000.0,44.867,44.9524,44.8157,44.9524,78000.0
2012-11-07 13:00:00,52.6,52.77,52.57,52.66,77400.0,44.9439,45.0892,44.9183,44.9952,77400.0
2012-11-07 13:30:00,52.66,52.8,52.66,52.71,53000.0,44.9952,45.1148,44.9952,45.0379,53000.0
2012-11-07 14:00:00,52.72,52.86,52.72,52.76,50600.0,45.0464,45.1661,45.0464,45.0806,50600.0
2012-11-07 14:30:00,52.76,52.81,52.62,52.8,119000.0,45.0806,45.1233,44.961,45.1148,119000.0
2012-11-07 15:00:00,52.79,52.94,52.66,52.88,208400.0,45.1062,45.2344,44.9952,45.1831,208400.0
2012-11-07 15:30:00,52.88,52.9,52.59,52.59,399900.0,45.1831,45.2002,44.9354,44.9354,399900.0
2012-11-08 09:30:00,52.47,52.7,52.22,52.65,207400.0,44.8328,45.0293,44.6192,44.9866,207400.0
2012-11-08 10:00:00,52.64,52.76,52.57,52.66,87800.0,44.9781,45.0806,44.9183,44.9952,87800.0
2012-11-08 10:30:00,52.66,52.8,52.52,52.62,115300.0,44.9952,45.1148,44.8755,44.961,115300.0
2012-11-08 11:00:00,52.62,52.73,52.53,52.68,103000.0,44.961,45.055,44.8841,45.0123,103000.0
2012-11-08 11:30:00,52.7,52.82,52.54,52.8,135300.0,45.0293,45.1319,44.8926,45.1148,135300.0
2012-11-08 12:00:00,52.8,52.8,52.6,52.66,128200.0,45.1148,45.1148,44.9439,44.9952,128200.0
2012-11-08 12:30:00,52.66,52.75,52.61,52.68,119600.0,44.9952,45.0721,44.9524,45.0123,119600.0
2012-11-08 13:00:00,52.67,52.69,52.48,52.55,211200.0,45.0037,45.0208,44.8414,44.9012,211200.0
2012-11-08 13:30:00,52.53,52.69,52.51,52.66,173300.0,44.8841,45.0208,44.867,44.9952,173300.0
2012-11-08 14:00:00,52.65,52.67,52.58,52.66,121100.0,44.9866,45.0037,44.9268,44.9952,121100.0
2012-11-08 14:30:00,52.65,52.69,52.59,52.61,198400.0,44.9866,45.0208,44.9354,44.9524,198400.0
2012-11-08 15:00:00,52.61,52.69,52.58,52.66,148000.0,44.9524,45.0208,44.9268,44.9952,148000.0
2012-11-08 15:30:00,52.66,52.66,52.42,52.43,394700.0,44.9952,44.9952,44.7901,44.7986,394700.0
2012-11-09 09:30:00,52.3,52.98,52.23,52.82,130700.0,44.6876,45.2686,44.6278,45.1319,130700.0
2012-11-09 10:00:00,52.82,52.85,52.59,52.61,82800.0,45.1319,45.1575,44.9354,44.9524,82800.0
2012-11-09 10:30:00,52.61,52.75,52.51,52.59,61400.0,44.9524,45.0721,44.867,44.9354,61400.0
2012-11-09 11:00:00,52.57,52.65,52.51,52.56,78500.0,44.9183,44.9866,44.867,44.9097,78500.0
2012-11-09 11:30:00,52.55,52.68,52.48,52.67,69200.0,44.9012,45.0123,44.8414,45.0037,69200.0
2012-11-09 12:00:00,52.67,52.82,52.67,52.72,48100.0,45.0037,45.1319,45.0037,45.0464,48100.0
2012-11-09 12:30:00,52.73,52.78,52.59,52.64,70000.0,45.055,45.0977,44.9354,44.9781,70000.0
2012-11-09 13:00:00,52.64,52.72,52.39,52.4,56100.0,44.9781,45.0464,44.7645,44.773,56100.0
2012-11-09 13:30:00,52.4,52.52,52.35,52.5,59600.0,44.773,44.8755,44.7303,44.8585,59600.0
2012-11-09 14:00:00,52.5,52.64,52.44,52.63,107800.0,44.8585,44.9781,44.8072,44.9695,107800.0
2012-11-09 14:30:00,52.66,52.76,52.61,52.65,62500.0,44.9952,45.0806,44.9524,44.9866,62500.0
2012-11-09 15:00:00,52.64,52.75,52.63,52.72,127500.0,44.9781,45.0721,44.9695,45.0464,127500.0
2012-11-09 15:30:00,52.73,52.78,52.47,52.52,242000.0,45.055,45.0977,44.8328,44.8755,242000.0
2012-11-12 09:30:00,52.74,52.74,52.3,52.59,54600.0,45.0635,45.0635,44.6876,44.9354,54600.0
2012-11-12 10:00:00,52.61,52.61,52.48,52.57,50200.0,44.9524,44.9524,44.8414,44.9183,50200.0
2012-11-12 10:30:00,52.58,52.61,52.46,52.47,99200.0,44.9268,44.9524,44.8243,44.8328,99200.0
2012-11-12 11:00:00,52.46,52.48,52.35,52.48,49700.0,44.8243,44.8414,44.7303,44.8414,49700.0
2012-11-12 11:30:00,52.48,52.59,52.45,52.52,48800.0,44.8414,44.9354,44.8157,44.8755,48800.0
2012-11-12 12:00:00,52.52,52.67,52.51,52.67,42200.0,44.8755,45.0037,44.867,45.0037,42200.0
2012-11-12 12:30:00,52.68,52.8,52.66,52.77,61200.0,45.0123,45.1148,44.9952,45.0892,61200.0
2012-11-12 13:00:00,52.77,52.91,52.77,52.9,43600.0,45.0892,45.2088,45.0892,45.2002,43600.0
2012-11-12 13:30:00,52.9,52.98,52.87,52.97,46500.0,45.2002,45.2686,45.1746,45.26,46500.0
2012-11-12 14:00:00,52.96,53.03,52.92,53.0,95500.0,45.2515,45.3113,45.2173,45.2857,95500.0
2012-11-12 14:30:00,52.99,53.05,52.94,53.05,148600.0,45.2771,45.3284,45.2344,45.3284,148600.0
2012-11-12 15:00:00,53.05,53.08,52.96,53.03,127100.0,45.3284,45.354,45.2515,45.3113,127100.0
2012-11-12 15:30:00,53.02,53.12,52.99,53.07,361200.0,45.3028,45.3882,45.2771,45.3455,361200.0
2012-11-13 09:30:00,52.79,53.03,52.75,52.89,94000.0,45.1062,45.3113,45.0721,45.1917,94000.0
2012-11-13 10:00:00,52.89,52.99,52.8,52.88,95700.0,45.1917,45.2771,45.1148,45.1831,95700.0
2012-11-13 10:30:00,52.88,53.07,52.8,53.06,149900.0,45.1831,45.3455,45.1148,45.3369,149900.0
2012-11-13 11:00:00,53.08,53.17,53.02,53.08,117600.0,45.354,45.4309,45.3028,45.354,117600.0
2012-11-13 11:30:00,53.08,53.11,52.94,53.01,82400.0,45.354,45.3797,45.2344,45.2942,82400.0
2012-11-13 12:00:00,53.01,53.04,52.86,52.9,78700.0,45.2942,45.3199,45.1661,45.2002,78700.0
2012-11-13 12:30:00,52.89,53.0,52.79,52.92,130300.0,45.1917,45.2857,45.1062,45.2173,130300.0
2012-11-13 13:00:00,52.94,53.14,52.87,53.01,86800.0,45.2344,45.4053,45.1746,45.2942,86800.0
2012-11-13 13:30:00,53.01,53.01,52.88,53.01,61600.0,45.2942,45.2942,45.1831,45.2942,61600.0
2012-11-13 14:00:00,53.02,53.04,52.94,52.94,66500.0,45.3028,45.3199,45.2344,45.2344,66500.0
2012-11-13 14:30:00,52.94,52.96,52.78,52.84,71400.0,45.2344,45.2515,45.0977,45.149,71400.0
2012-11-13 15:00:00,52.85,52.89,52.72,52.76,152000.0,45.1575,45.1917,45.0464,45.0806,152000.0
2012-11-13 15:30:00,52.76,52.78,52.6,52.7,384300.0,45.0806,45.0977,44.9439,45.0293,384300.0
2012-11-14 09:30:00,52.78,53.01,52.71,52.98,179000.0,45.0977,45.2942,45.0379,45.2686,179000.0
2012-11-14 10:00:00,52.97,52.97,52.68,52.69,128000.0,45.26,45.26,45.0123,45.0208,128000.0
2012-11-14 10:30:00,52.67,52.75,52.52,52.55,108400.0,45.0037,45.0721,44.8755,44.9012,108400.0
2012-11-14 11:00:00,52.54,52.69,52.37,52.61,171900.0,44.8926,45.0208,44.7474,44.9524,171900.0
2012-11-14 11:30:00,52.61,52.64,52.5,52.6,65500.0,44.9524,44.9781,44.8585,44.9439,65500.0
2012-11-14 12:00:00,52.62,52.63,52.38,52.43,53700.0,44.961,44.9695,44.7559,44.7986,53700.0
2012-11-14 12:30:00,52.43,52.46,52.32,52.41,50600.0,44.7986,44.8243,44.7047,44.7816,50600.0
2012-11-14 13:00:00,52.41,52.58,52.39,52.5,48800.0,44.7816,44.9268,44.7645,44.8585,48800.0
2012-11-14 13:30:00,52.48,52.65,52.46,52.65,123100.0,44.8414,44.9866,44.8243,44.9866,123100.0
2012-11-14 14:00:00,52.65,52.7,52.46,52.61,122500.0,44.9866,45.0293,44.8243,44.9524,122500.0
2012-11-14 14:30:00,52.59,52.59,52.43,52.52,136000.0,44.9354,44.9354,44.7986,44.8755,136000.0
2012-11-14 15:00:00,52.52,52.52,52.25,52.4,171000.0,44.8755,44.8755,44.6448,44.773,171000.0
2012-11-14 15:30:00,52.41,52.44,52.23,52.31,354500.0,44.7816,44.8072,44.6278,44.6961,354500.0
2012-11-15 09:30:00,52.33,52.53,52.13,52.2,93400.0,44.7132,44.8841,44.5423,44.6021,93400.0
2012-11-15 10:00:00,52.21,52.35,52.09,52.33,69000.0,44.6107,44.7303,44.5081,44.7132,69000.0
2012-11-15 10:30:00,52.31,52.39,52.21,52.32,91000.0,44.6961,44.7645,44.6107,44.7047,91000.0
2012-11-15 11:00:00,52.3,52.35,52.09,52.17,123300.0,44.6876,44.7303,44.5081,44.5765,123300.0
2012-11-15 11:30:00,52.19,52.25,51.97,52.03,76500.0,44.5936,44.6448,44.4056,44.4569,76500.0
2012-11-15 12:00:00,52.03,52.05,51.91,51.94,71200.0,44.4569,44.474,44.3543,44.38,71200.0
2012-11-15 12:30:00,51.95,52.14,51.92,52.06,79300.0,44.3885,44.5509,44.3629,44.4825,79300.0
2012-11-15 13:00:00,52.05,52.21,52.02,52.16,43200.0,44.474,44.6107,44.4483,44.5679,43200.0
2012-11-15 13:30:00,52.17,52.23,51.97,52.01,195800.0,44.5765,44.6278,44.4056,44.4398,195800.0
2012-11-15 14:00:00,52.01,52.06,51.94,52.03,99600.0,44.4398,44.4825,44.38,44.4569,99600.0
2012-11-15 14:30:00,52.03,52.07,51.97,52.02,91000.0,44.4569,44.491,44.4056,44.4483,91000.0
2012-11-15 15:00:00,52.01,52.01,51.87,51.93,136300.0,44.4398,44.4398,44.3202,44.3714,136300.0
2012-11-15 15:30:00,51.92,52.11,51.88,52.0,455300.0,44.3629,44.5252,44.3287,44.4312,455300.0
2012-11-16 09:30:00,52.55,52.56,52.0,52.15,325300.0,44.9012,44.9097,44.4312,44.5594,325300.0
2012-11-16 10:00:00,52.13,52.14,51.91,52.03,103000.0,44.5423,44.5509,44.3543,44.4569,103000.0
2012-11-16 10:30:00,52.04,52.17,51.89,51.94,110200.0,44.4654,44.5765,44.3372,44.38,110200.0
2012-11-16 11:00:00,51.95,52.08,51.81,51.82,88000.0,44.3885,44.4996,44.2689,44.2774,88000.0
2012-11-16 11:30:00,51.82,52.26,51.82,52.19,167300.0,44.2774,44.6534,44.2774,44.5936,167300.0
2012-11-16 12:00:00,52.19,52.23,51.95,52.05,122800.0,44.5936,44.6278,44.3885,44.474,122800.0
2012-11-16 12:30:00,52.06,52.14,52.0,52.12,122500.0,44.4825,44.5509,44.4312,44.5338,122500.0
2012-11-16 13:00:00,52.12,52.24,52.07,52.13,86600.0,44.5338,44.6363,44.491,44.5423,86600.0
2012-11-16 13:30:00,52.13,52.15,51.97,52.06,282900.0,44.5423,44.5594,44.4056,44.4825,282900.0
2012-11-16 14:00:00,52.06,52.09,51.87,51.94,136500.0,44.4825,44.5081,44.3202,44.38,136500.0
2012-11-16 14:30:00,51.94,52.02,51.84,51.98,297900.0,44.38,44.4483,44.2945,44.4141,297900.0
2012-11-16 15:00:00,51.98,52.26,51.94,52.25,881200.0,44.4141,44.6534,44.38,44.6448,881200.0
2012-11-16 15:30:00,52.25,52.37,52.1,52.1,645100.0,44.6448,44.7474,44.5167,44.5167,645100.0
2012-11-19 09:30:00,52.57,52.83,52.49,52.69,172700.0,44.9183,45.1404,44.8499,45.0208,172700.0
2012-11-19 10:00:00,52.71,52.81,52.64,52.76,113300.0,45.0379,45.1233,44.9781,45.0806,113300.0
2012-11-19 10:30:00,52.77,52.8,52.69,52.74,112500.0,45.0892,45.1148,45.0208,45.0635,112500.0
2012-11-19 11:00:00,52.76,52.78,52.69,52.7,134300.0,45.0806,45.0977,45.0208,45.0293,134300.0
2012-11-19 11:30:00,52.71,52.82,52.63,52.8,179800.0,45.0379,45.1319,44.9695,45.1148,179800.0
2012-11-19 12:00:00,52.81,52.93,52.78,52.92,195400.0,45.1233,45.2259,45.0977,45.2173,195400.0
2012-11-19 12:30:00,52.92,52.97,52.83,52.9,94100.0,45.2173,45.26,45.1404,45.2002,94100.0
2012-11-19 13:00:00,52.89,52.9,52.77,52.83,85600.0,45.1917,45.2002,45.0892,45.1404,85600.0
2012-11-19 13:30:00,52.83,52.88,52.78,52.83,103700.0,45.1404,45.1831,45.0977,45.1404,103700.0
2012-11-19 14:00:00,52.83,52.9,52.82,52.84,133600.0,45.1404,45.2002,45.1319,45.149,133600.0
2012-11-19 14:30:00,52.84,53.03,52.83,53.01,162200.0,45.149,45.3113,45.1404,45.2942,162200.0
2012-11-19 15:00:00,53.01,53.1,52.99,53.06,101500.0,45.2942,45.3711,45.2771,45.3369,101500.0
2012-11-19 15:30:00,53.05,53.13,52.99,52.99,620000.0,45.3284,45.3968,45.2771,45.2771,620000.0
2012-11-20 09:30:00,53.05,53.37,52.8,53.37,375400.0,45.3284,45.6018,45.1148,45.6018,375400.0
2012-11-20 10:00:00,53.38,53.59,53.19,53.47,167500.0,45.6104,45.7898,45.448,45.6873,167500.0
2012-11-20 10:30:00,53.46,53.65,53.43,53.59,155200.0,45.6787,45.8411,45.6531,45.7898,155200.0
2012-11-20 11:00:00,53.6,53.61,53.47,53.58,152500.0,45.7983,45.8069,45.6873,45.7813,152500.0
2012-11-20 11:30:00,53.59,53.78,53.59,53.76,118600.0,45.7898,45.9521,45.7898,45.9351,118600.0
2012-11-20 12:00:00,53.77,53.8,53.7,53.77,72300.0,45.9436,45.9692,45.8838,45.9436,72300.0
2012-11-20 12:30:00,53.77,53.89,53.55,53.7,123500.0,45.9436,46.0461,45.7556,45.8838,123500.0
2012-11-20 13:00:00,53.68,53.7,53.34,53.38,112400.0,45.8667,45.8838,45.5762,45.6104,112400.0
2012-11-20 13:30:00,53.38,53.59,53.35,53.56,100800.0,45.6104,45.7898,45.5847,45.7642,100800.0
2012-11-20 14:00:00,53.55,53.56,53.44,53.54,80700.0,45.7556,45.7642,45.6616,45.7471,80700.0
2012-11-20 14:30:00,53.53,53.55,53.44,53.55,72800.0,45.7385,45.7556,45.6616,45.7556,72800.0
2012-11-20 15:00:00,53.54,53.73,53.54,53.73,137000.0,45.7471,45.9094,45.7471,45.9094,137000.0
2012-11-20 15:30:00,53.74,53.74,53.51,53.6,522400.0,45.918,45.918,45.7214,45.7983,522400.0
2012-11-21 09:30:00,53.62,53.7,53.42,53.6,299600.0,45.8154,45.8838,45.6445,45.7983,299600.0
2012-11-21 10:00:00,53.6,53.63,53.48,53.55,164200.0,45.7983,45.824,45.6958,45.7556,164200.0
2012-11-21 10:30:00,53.56,53.59,53.43,53.52,227500.0,45.7642,45.7898,45.6531,45.73,227500.0
2012-11-21 11:00:00,53.53,53.65,53.46,53.64,116400.0,45.7385,45.8411,45.6787,45.8325,116400.0
2012-11-21 11:30:00,53.63,53.67,53.57,53.58,68500.0,45.824,45.8582,45.7727,45.7813,68500.0
2012-11-21 12:00:00,53.58,53.75,53.57,53.71,76000.0,45.7813,45.9265,45.7727,45.8923,76000.0
2012-11-21 12:30:00,53.7,53.72,53.63,53.66,45300.0,45.8838,45.9009,45.824,45.8496,45300.0
2012-11-21 13:00:00,53.65,53.74,53.65,53.7,70200.0,45.8411,45.918,45.8411,45.8838,70200.0
2012-11-21 13:30:00,53.71,53.81,53.7,53.77,70800.0,45.8923,45.9778,45.8838,45.9436,70800.0
2012-11-21 14:00:00,53.77,53.8,53.68,53.7,160900.0,45.9436,45.9692,45.8667,45.8838,160900.0
2012-11-21 14:30:00,53.7,53.71,53.53,53.54,105300.0,45.8838,45.8923,45.7385,45.7471,105300.0
2012-11-21 15:00:00,53.54,53.56,53.48,53.5,86900.0,45.7471,45.7642,45.6958,45.7129,86900.0
2012-11-21 15:30:00,53.5,53.65,53.47,53.5,317200.0,45.7129,45.8411,45.6873,45.7129,317200.0
2012-11-23 09:30:00,53.66,54.0,53.61,53.91,102300.0,45.8496,46.1401,45.8069,46.0632,102300.0
2012-11-23 10:00:00,53.91,54.09,53.9,54.02,122100.0,46.0632,46.217,46.0547,46.1572,122100.0
2012-11-23 10:30:00,54.02,54.27,54.0,54.24,59900.0,46.1572,46.3708,46.1401,46.3452,59900.0
2012-11-23 11:00:00,54.26,54.44,54.16,54.37,82200.0,46.3623,46.5161,46.2768,46.4563,82200.0
2012-11-23 11:30:00,54.37,54.42,54.2,54.25,92800.0,46.4563,46.499,46.311,46.3537,92800.0
2012-11-23 12:00:00,54.26,54.3,54.16,54.21,61500.0,46.3623,46.3965,46.2768,46.3196,61500.0
2012-11-23 12:30:00,54.21,54.53,54.21,54.51,150800.0,46.3196,46.593,46.3196,46.5759,150800.0
2012-11-26 09:30:00,54.0,54.33,53.86,54.14,212000.0,46.1401,46.4221,46.0205,46.2597,212000.0
2012-11-26 10:00:00,54.14,54.14,53.94,53.96,90200.0,46.2597,46.2597,46.0889,46.1059,90200.0
2012-11-26 10:30:00,53.94,54.16,53.94,54.07,143100.0,46.0889,46.2768,46.0889,46.1999,143100.0
2012-11-26 11:00:00,54.07,54.16,54.03,54.09,156100.0,46.1999,46.2768,46.1658,46.217,156100.0
2012-11-26 11:30:00,54.09,54.09,53.94,54.01,79200.0,46.217,46.217,46.0889,46.1487,79200.0
2012-11-26 12:00:00,54.02,54.14,54.0,54.05,61000.0,46.1572,46.2597,46.1401,46.1828,61000.0
2012-11-26 12:30:00,54.05,54.14,53.97,54.11,43900.0,46.1828,46.2597,46.1145,46.2341,43900.0
2012-11-26 13:00:00,54.1,54.18,54.06,54.1,76400.0,46.2256,46.2939,46.1914,46.2256,76400.0
2012-11-26 13:30:00,54.09,54.14,54.04,54.1,33800.0,46.217,46.2597,46.1743,46.2256,33800.0
2012-11-26 14:00:00,54.1,54.18,54.06,54.12,63200.0,46.2256,46.2939,46.1914,46.2427,63200.0
2012-11-26 14:30:00,54.13,54.23,54.08,54.23,62800.0,46.2512,46.3366,46.2085,46.3366,62800.0
2012-11-26 15:00:00,54.23,54.39,54.2,54.37,267000.0,46.3366,46.4734,46.311,46.4563,267000.0
2012-11-26 15:30:00,54.37,54.53,54.32,54.51,307300.0,46.4563,46.593,46.4135,46.5759,307300.0
2012-11-27 09:30:00,54.38,54.54,54.25,54.44,182900.0,46.4648,46.6015,46.3537,46.5161,182900.0
2012-11-27 10:00:00,54.46,54.49,54.23,54.24,113000.0,46.5332,46.5588,46.3366,46.3452,113000.0
2012-11-27 10:30:00,54.27,54.33,54.18,54.32,78600.0,46.3708,46.4221,46.2939,46.4135,78600.0
2012-11-27 11:00:00,54.31,54.43,54.27,54.43,67200.0,46.405,46.5075,46.3708,46.5075,67200.0
2012-11-27 11:30:00,54.44,54.6,54.38,54.54,29100.0,46.5161,46.6528,46.4648,46.6015,29100.0
2012-11-27 12:00:00,54.53,54.67,54.52,54.52,73400.0,46.593,46.7126,46.5844,46.5844,73400.0
2012-11-27 12:30:00,54.52,54.54,54.47,54.51,50100.0,46.5844,46.6015,46.5417,46.5759,50100.0
2012-11-27 13:00:00,54.49,54.56,54.46,54.5,55000.0,46.5588,46.6186,46.5332,46.5673,55000.0
2012-11-27 13:30:00,54.5,54.55,54.47,54.51,51100.0,46.5673,46.6101,46.5417,46.5759,51100.0
2012-11-27 14:00:00,54.51,54.59,54.35,54.38,72200.0,46.5759,46.6442,46.4392,46.4648,72200.0
2012-11-27 14:30:00,54.38,54.43,54.26,54.39,79800.0,46.4648,46.5075,46.3623,46.4734,79800.0
2012-11-27 15:00:00,54.4,54.44,54.31,54.38,183400.0,46.4819,46.5161,46.405,46.4648,183400.0
2012-11-27 15:30:00,54.38,54.4,54.18,54.24,173800.0,46.4648,46.4819,46.2939,46.3452,173800.0
2012-11-28 09:30:00,54.08,54.08,53.59,53.89,120500.0,46.2085,46.2085,45.7898,46.0461,120500.0
2012-11-28 10:00:00,53.88,54.09,53.77,54.0,132100.0,46.0376,46.217,45.9436,46.1401,132100.0
2012-11-28 10:30:00,53.99,54.32,53.96,54.25,79900.0,46.1316,46.4135,46.1059,46.3537,79900.0
2012-11-28 11:00:00,54.24,54.42,54.17,54.39,76500.0,46.3452,46.499,46.2854,46.4734,76500.0
2012-11-28 11:30:00,54.37,54.4,54.29,54.35,50500.0,46.4563,46.4819,46.3879,46.4392,50500.0
2012-11-28 12:00:00,54.33,54.46,54.16,54.44,48900.0,46.4221,46.5332,46.2768,46.5161,48900.0
2012-11-28 12:30:00,54.42,54.48,54.35,54.39,57300.0,46.499,46.5503,46.4392,46.4734,57300.0
2012-11-28 13:00:00,54.38,54.39,54.24,54.28,56500.0,46.4648,46.4734,46.3452,46.3794,56500.0
2012-11-28 13:30:00,54.27,54.37,54.27,54.33,56200.0,46.3708,46.4563,46.3708,46.4221,56200.0
2012-11-28 14:00:00,54.35,54.36,54.28,54.3,43300.0,46.4392,46.4477,46.3794,46.3965,43300.0
2012-11-28 14:30:00,54.3,54.36,54.28,54.35,44700.0,46.3965,46.4477,46.3794,46.4392,44700.0
2012-11-28 15:00:00,54.34,54.43,54.27,54.43,57600.0,46.4306,46.5075,46.3708,46.5075,57600.0
2012-11-28 15:30:00,54.43,54.61,54.42,54.6,194300.0,46.5075,46.6613,46.499,46.6528,194300.0
2012-11-29 09:30:00,54.82,55.07,54.68,55.07,112400.0,46.8408,47.0544,46.7211,47.0544,112400.0
2012-11-29 10:00:00,55.08,55.08,54.64,54.67,136800.0,47.0629,47.0629,46.687,46.7126,136800.0
2012-11-29 10:30:00,54.67,54.67,54.52,54.53,99300.0,46.7126,46.7126,46.5844,46.593,99300.0
2012-11-29 11:00:00,54.53,54.64,54.43,54.47,136100.0,46.593,46.687,46.5075,46.5417,136100.0
2012-11-29 11:30:00,54.47,54.54,54.18,54.31,100600.0,46.5417,46.6015,46.2939,46.405,100600.0
2012-11-29 12:00:00,54.33,54.49,54.22,54.47,86200.0,46.4221,46.5588,46.3281,46.5417,86200.0
2012-11-29 12:30:00,54.46,54.53,54.43,54.46,49900.0,46.5332,46.593,46.5075,46.5332,49900.0
2012-11-29 13:00:00,54.46,54.51,54.42,54.44,47400.0,46.5332,46.5759,46.499,46.5161,47400.0
2012-11-29 13:30:00,54.45,54.62,54.45,54.55,45400.0,46.5246,46.6699,46.5246,46.6101,45400.0
2012-11-29 14:00:00,54.54,54.57,54.47,54.47,58300.0,46.6015,46.6272,46.5417,46.5417,58300.0
2012-11-29 14:30:00,54.47,54.49,54.35,54.43,89500.0,46.5417,46.5588,46.4392,46.5075,89500.0
2012-11-29 15:00:00,54.44,54.44,54.18,54.22,149500.0,46.5161,46.5161,46.2939,46.3281,149500.0
2012-11-29 15:30:00,54.22,54.23,53.86,54.06,1238700.0,46.3281,46.3366,46.0205,46.1914,1238700.0
2012-11-30 09:30:00,54.07,54.12,53.78,53.97,220900.0,46.1999,46.2427,45.9521,46.1145,220900.0
2012-11-30 10:00:00,53.98,54.13,53.96,53.99,202700.0,46.123,46.2512,46.1059,46.1316,202700.0
2012-11-30 10:30:00,53.99,54.08,53.91,53.98,118500.0,46.1316,46.2085,46.0632,46.123,118500.0
2012-11-30 11:00:00,53.98,53.99,53.84,53.98,145800.0,46.123,46.1316,46.0034,46.123,145800.0
2012-11-30 11:30:00,53.98,54.03,53.93,53.97,182500.0,46.123,46.1658,46.0803,46.1145,182500.0
2012-11-30 12:00:00,53.97,54.05,53.96,54.03,149900.0,46.1145,46.1828,46.1059,46.1658,149900.0
2012-11-30 12:30:00,54.03,54.05,53.97,54.0,102200.0,46.1658,46.1828,46.1145,46.1401,102200.0
2012-11-30 13:00:00,54.0,54.07,53.98,54.03,108100.0,46.1401,46.1999,46.123,46.1658,108100.0
2012-11-30 13:30:00,54.02,54.05,53.99,54.02,52800.0,46.1572,46.1828,46.1316,46.1572,52800.0
2012-11-30 14:00:00,54.03,54.06,53.99,54.04,82300.0,46.1658,46.1914,46.1316,46.1743,82300.0
2012-11-30 14:30:00,54.06,54.08,53.98,54.0,128200.0,46.1914,46.2085,46.123,46.1401,128200.0
2012-11-30 15:00:00,53.99,54.16,53.95,54.15,167700.0,46.1316,46.2768,46.0974,46.2683,167700.0
2012-11-30 15:30:00,54.16,54.29,54.13,54.16,375300.0,46.2768,46.3879,46.2512,46.2768,375300.0
2012-12-03 09:30:00,54.48,54.88,54.46,54.76,279300.0,46.5503,46.892,46.5332,46.7895,279300.0
2012-12-03 10:00:00,54.76,55.0,54.59,54.96,347300.0,46.7895,46.9946,46.6442,46.9604,347300.0
2012-12-03 10:30:00,54.95,55.08,54.73,54.75,335200.0,46.9518,47.0629,46.7639,46.781,335200.0
2012-12-03 11:00:00,54.75,54.75,54.56,54.58,116500.0,46.781,46.781,46.6186,46.6357,116500.0
2012-12-03 11:30:00,54.58,54.59,54.54,54.55,121100.0,46.6357,46.6442,46.6015,46.6101,121100.0
2012-12-03 12:00:00,54.55,54.56,54.37,54.38,140600.0,46.6101,46.6186,46.4563,46.4648,140600.0
2012-12-03 12:30:00,54.38,54.41,54.36,54.37,112800.0,46.4648,46.4904,46.4477,46.4563,112800.0
2012-12-03 13:00:00,54.35,54.36,54.2,54.21,100800.0,46.4392,46.4477,46.311,46.3196,100800.0
2012-12-03 13:30:00,54.2,54.32,54.1,54.27,153900.0,46.311,46.4135,46.2256,46.3708,153900.0
2012-12-03 14:00:00,54.27,54.35,54.25,54.26,108000.0,46.3708,46.4392,46.3537,46.3623,108000.0
2012-12-03 14:30:00,54.25,54.33,54.23,54.24,110500.0,46.3537,46.4221,46.3366,46.3452,110500.0
2012-12-03 15:00:00,54.24,54.35,54.11,54.21,205600.0,46.3452,46.4392,46.2341,46.3196,205600.0
2012-12-03 15:30:00,54.21,54.55,54.21,54.46,578700.0,46.3196,46.6101,46.3196,46.5332,578700.0
2012-12-04 09:30:00,54.5,54.71,54.34,54.58,151700.0,46.5673,46.7468,46.4306,46.6357,151700.0
2012-12-04 10:00:00,54.57,54.62,54.45,54.53,124400.0,46.6272,46.6699,46.5246,46.593,124400.0
2012-12-04 10:30:00,54.53,54.55,54.45,54.54,184900.0,46.593,46.6101,46.5246,46.6015,184900.0
2012-12-04 11:00:00,54.52,54.53,54.33,54.34,97400.0,46.5844,46.593,46.4221,46.4306,97400.0
2012-12-04 11:30:00,54.34,54.41,54.27,54.27,107300.0,46.4306,46.4904,46.3708,46.3708,107300.0
2012-12-04 12:00:00,54.27,54.42,54.04,54.4,262500.0,46.3708,46.499,46.1743,46.4819,262500.0
2012-12-04 12:30:00,54.38,54.41,54.27,54.32,93800.0,46.4648,46.4904,46.3708,46.4135,93800.0
2012-12-04 13:00:00,54.31,54.48,54.29,54.48,106000.0,46.405,46.5503,46.3879,46.5503,106000.0
2012-12-04 13:30:00,54.47,54.61,54.43,54.55,172100.0,46.5417,46.6613,46.5075,46.6101,172100.0
2012-12-04 14:00:00,54.56,54.59,54.46,54.47,105400.0,46.6186,46.6442,46.5332,46.5417,105400.0
2012-12-04 14:30:00,54.47,54.57,54.44,54.49,102700.0,46.5417,46.6272,46.5161,46.5588,102700.0
2012-12-04 15:00:00,54.5,54.57,54.47,54.47,181300.0,46.5673,46.6272,46.5417,46.5417,181300.0
2012-12-04 15:30:00,54.47,54.49,54.26,54.36,350300.0,46.5417,46.5588,46.3623,46.4477,350300.0
2012-12-05 09:30:00,54.33,54.39,54.19,54.2,100800.0,46.4221,46.4734,46.3025,46.311,100800.0
2012-12-05 10:00:00,54.22,54.33,54.14,54.16,139800.0,46.3281,46.4221,46.2597,46.2768,139800.0
2012-12-05 10:30:00,54.16,54.27,54.0,54.1,139500.0,46.2768,46.3708,46.1401,46.2256,139500.0
2012-12-05 11:00:00,54.09,54.19,54.03,54.15,235100.0,46.217,46.3025,46.1658,46.2683,235100.0
2012-12-05 11:30:00,54.16,54.38,54.16,54.32,140900.0,46.2768,46.4648,46.2768,46.4135,140900.0
2012-12-05 12:00:00,54.32,54.48,54.32,54.36,96600.0,46.4135,46.5503,46.4135,46.4477,96600.0
2012-12-05 12:30:00,54.37,54.53,54.36,54.36,137900.0,46.4563,46.593,46.4477,46.4477,137900.0
2012-12-05 13:00:00,54.36,54.41,54.31,54.36,131100.0,46.4477,46.4904,46.405,46.4477,131100.0
2012-12-05 13:30:00,54.35,54.36,54.16,54.18,97200.0,46.4392,46.4477,46.2768,46.2939,97200.0
2012-12-05 14:00:00,54.18,54.25,54.16,54.21,132100.0,46.2939,46.3537,46.2768,46.3196,132100.0
2012-12-05 14:30:00,54.21,54.24,54.18,54.19,139200.0,46.3196,46.3452,46.2939,46.3025,139200.0
2012-12-05 15:00:00,54.2,54.39,54.19,54.34,173000.0,46.311,46.4734,46.3025,46.4306,173000.0
2012-12-05 15:30:00,54.33,54.37,54.26,54.36,385200.0,46.4221,46.4563,46.3623,46.4477,385200.0
2012-12-06 09:30:00,54.22,54.35,54.02,54.06,300300.0,46.3281,46.4392,46.1572,46.1914,300300.0
2012-12-06 10:00:00,54.05,54.24,54.01,54.19,108000.0,46.1828,46.3452,46.1487,46.3025,108000.0
2012-12-06 10:30:00,54.21,54.23,54.1,54.18,90500.0,46.3196,46.3366,46.2256,46.2939,90500.0
2012-12-06 11:00:00,54.19,54.22,53.93,54.09,211000.0,46.3025,46.3281,46.0803,46.217,211000.0
2012-12-06 11:30:00,54.09,54.17,54.07,54.14,68700.0,46.217,46.2854,46.1999,46.2597,68700.0
2012-12-06 12:00:00,54.14,54.28,54.14,54.22,73500.0,46.2597,46.3794,46.2597,46.3281,73500.0
2012-12-06 12:30:00,54.22,54.31,54.21,54.26,96400.0,46.3281,46.405,46.3196,46.3623,96400.0
2012-12-06 13:00:00,54.25,54.31,54.23,54.29,58400.0,46.3537,46.405,46.3366,46.3879,58400.0
2012-12-06 13:30:00,54.29,54.4,54.28,54.4,77400.0,46.3879,46.4819,46.3794,46.4819,77400.0
2012-12-06 14:00:00,54.4,54.45,54.33,54.35,68900.0,46.4819,46.5246,46.4221,46.4392,68900.0
2012-12-06 14:30:00,54.35,54.4,54.3,54.35,94800.0,46.4392,46.4819,46.3965,46.4392,94800.0
2012-12-06 15:00:00,54.35,54.35,54.21,54.22,169200.0,46.4392,46.4392,46.3196,46.3281,169200.0
2012-12-06 15:30:00,54.22,54.37,54.2,54.35,245200.0,46.3281,46.4563,46.311,46.4392,245200.0
2012-12-07 09:30:00,54.36,54.52,54.36,54.44,121000.0,46.4477,46.5844,46.4477,46.5161,121000.0
2012-12-07 10:00:00,54.43,54.63,54.41,54.41,86700.0,46.5075,46.6784,46.4904,46.4904,86700.0
2012-12-07 10:30:00,54.41,54.44,54.25,54.31,108000.0,46.4904,46.5161,46.3537,46.405,108000.0
2012-12-07 11:00:00,54.31,54.36,54.18,54.28,133000.0,46.405,46.4477,46.2939,46.3794,133000.0
2012-12-07 11:30:00,54.27,54.28,54.09,54.13,125100.0,46.3708,46.3794,46.217,46.2512,125100.0
2012-12-07 12:00:00,54.15,54.34,54.12,54.27,105700.0,46.2683,46.4306,46.2427,46.3708,105700.0
2012-12-07 12:30:00,54.27,54.33,54.23,54.31,57800.0,46.3708,46.4221,46.3366,46.405,57800.0
2012-12-07 13:00:00,54.32,54.41,54.31,54.36,73200.0,46.4135,46.4904,46.405,46.4477,73200.0
2012-12-07 13:30:00,54.35,54.38,54.29,54.33,69300.0,46.4392,46.4648,46.3879,46.4221,69300.0
2012-12-07 14:00:00,54.32,54.37,54.27,54.35,50800.0,46.4135,46.4563,46.3708,46.4392,50800.0
2012-12-07 14:30:00,54.35,54.43,54.33,54.39,82900.0,46.4392,46.5075,46.4221,46.4734,82900.0
2012-12-07 15:00:00,54.39,54.41,54.34,54.39,71100.0,46.4734,46.4904,46.4306,46.4734,71100.0
2012-12-07 15:30:00,54.41,54.58,54.38,54.56,230900.0,46.4904,46.6357,46.4648,46.6186,230900.0
2012-12-10 09:30:00,54.38,54.73,54.37,54.68,72500.0,46.4648,46.7639,46.4563,46.7211,72500.0
2012-12-10 10:00:00,54.69,54.73,54.56,54.59,64500.0,46.7297,46.7639,46.6186,46.6442,64500.0
2012-12-10 10:30:00,54.6,54.8,54.6,54.78,52500.0,46.6528,46.8237,46.6528,46.8066,52500.0
2012-12-10 11:00:00,54.78,54.78,54.56,54.57,67900.0,46.8066,46.8066,46.6186,46.6272,67900.0
2012-12-10 11:30:00,54.58,54.61,54.55,54.6,41400.0,46.6357,46.6613,46.6101,46.6528,41400.0
2012-12-10 12:00:00,54.6,54.82,54.6,54.73,112000.0,46.6528,46.8408,46.6528,46.7639,112000.0
2012-12-10 12:30:00,54.73,54.78,54.7,54.76,37400.0,46.7639,46.8066,46.7382,46.7895,37400.0
2012-12-10 13:00:00,54.77,54.77,54.71,54.73,37600.0,46.798,46.798,46.7468,46.7639,37600.0
2012-12-10 13:30:00,54.72,54.73,54.66,54.7,28600.0,46.7553,46.7639,46.7041,46.7382,28600.0
2012-12-10 14:00:00,54.7,54.8,54.69,54.78,64400.0,46.7382,46.8237,46.7297,46.8066,64400.0
2012-12-10 14:30:00,54.77,54.78,54.66,54.76,84100.0,46.798,46.8066,46.7041,46.7895,84100.0
2012-12-10 15:00:00,54.76,54.8,54.68,54.78,160900.0,46.7895,46.8237,46.7211,46.8066,160900.0
2012-12-10 15:30:00,54.77,54.8,54.73,54.78,384100.0,46.798,46.8237,46.7639,46.8066,384100.0
2012-12-11 09:30:00,55.23,55.69,55.1,55.66,408600.0,47.1911,47.5841,47.08,47.5585,408600.0
2012-12-11 10:00:00,55.66,55.91,55.65,55.84,233100.0,47.5585,47.7721,47.55,47.7123,233100.0
2012-12-11 10:30:00,55.83,55.98,55.77,55.85,137200.0,47.7038,47.8319,47.6525,47.7208,137200.0
2012-12-11 11:00:00,55.85,55.99,55.8,55.96,93100.0,47.7208,47.8405,47.6781,47.8148,93100.0
2012-12-11 11:30:00,55.97,56.0,55.94,55.98,86800.0,47.8234,47.849,47.7977,47.8319,86800.0
2012-12-11 12:00:00,55.97,55.98,55.82,55.9,147200.0,47.8234,47.8319,47.6952,47.7636,147200.0
2012-12-11 12:30:00,55.9,55.96,55.87,55.88,134800.0,47.7636,47.8148,47.7379,47.7465,134800.0
2012-12-11 13:00:00,55.89,55.97,55.88,55.95,68300.0,47.755,47.8234,47.7465,47.8063,68300.0
2012-12-11 13:30:00,55.96,55.97,55.86,55.89,71500.0,47.8148,47.8234,47.7294,47.755,71500.0
2012-12-11 14:00:00,55.9,55.94,55.85,55.9,83000.0,47.7636,47.7977,47.7208,47.7636,83000.0
2012-12-11 14:30:00,55.9,55.91,55.76,55.8,111300.0,47.7636,47.7721,47.6439,47.6781,111300.0
2012-12-11 15:00:00,55.81,55.84,55.6,55.68,184100.0,47.6867,47.7123,47.5072,47.5756,184100.0
2012-12-11 15:30:00,55.67,55.85,55.67,55.81,324800.0,47.567,47.7208,47.567,47.6867,324800.0
2012-12-12 09:30:00,55.78,56.05,55.74,56.0,154400.0,47.661,47.8917,47.6269,47.849,154400.0
2012-12-12 10:00:00,56.0,56.0,55.84,55.85,95700.0,47.849,47.849,47.7123,47.7208,95700.0
2012-12-12 10:30:00,55.85,56.02,55.84,55.98,100900.0,47.7208,47.8661,47.7123,47.8319,100900.0
2012-12-12 11:00:00,55.98,56.02,55.9,56.01,99900.0,47.8319,47.8661,47.7636,47.8576,99900.0
2012-12-12 11:30:00,56.0,56.15,55.97,56.12,102600.0,47.849,47.9772,47.8234,47.9516,102600.0
2012-12-12 12:00:00,56.13,56.22,56.1,56.18,70800.0,47.9601,48.037,47.9345,48.0028,70800.0
2012-12-12 12:30:00,56.18,56.6,56.16,56.59,162100.0,48.0028,48.3617,47.9857,48.3531,162100.0
2012-12-12 13:00:00,56.57,56.62,56.48,56.57,84800.0,48.3361,48.3788,48.2592,48.3361,84800.0
2012-12-12 13:30:00,56.56,56.62,56.47,56.56,89000.0,48.3275,48.3788,48.2506,48.3275,89000.0
2012-12-12 14:00:00,56.56,56.6,56.46,56.51,82400.0,48.3275,48.3617,48.2421,48.2848,82400.0
2012-12-12 14:30:00,56.5,56.51,56.38,56.42,72200.0,48.2762,48.2848,48.1737,48.2079,72200.0
2012-12-12 15:00:00,56.42,56.42,56.24,56.29,179700.0,48.2079,48.2079,48.0541,48.0968,179700.0
2012-12-12 15:30:00,56.29,56.33,56.06,56.13,276700.0,48.0968,48.131,47.9003,47.9601,276700.0
2012-12-13 09:30:00,56.08,56.3,55.98,56.06,109000.0,47.9174,48.1054,47.8319,47.9003,109000.0
2012-12-13 10:00:00,56.11,56.25,56.1,56.24,70100.0,47.943,48.0626,47.9345,48.0541,70100.0
2012-12-13 10:30:00,56.23,56.28,56.11,56.12,63100.0,48.0455,48.0883,47.943,47.9516,63100.0
2012-12-13 11:00:00,56.12,56.15,55.87,56.02,90400.0,47.9516,47.9772,47.7379,47.8661,90400.0
2012-12-13 11:30:00,56.01,56.13,55.99,56.08,65600.0,47.8576,47.9601,47.8405,47.9174,65600.0
2012-12-13 12:00:00,56.08,56.13,56.02,56.06,98900.0,47.9174,47.9601,47.8661,47.9003,98900.0
2012-12-13 12:30:00,56.07,56.09,55.95,56.07,128800.0,47.9088,47.9259,47.8063,47.9088,128800.0
2012-12-13 13:00:00,56.07,56.12,55.98,56.11,245800.0,47.9088,47.9516,47.8319,47.943,245800.0
2012-12-13 13:30:00,56.1,56.16,56.09,56.16,126900.0,47.9345,47.9857,47.9259,47.9857,126900.0
2012-12-13 14:00:00,56.15,56.16,56.04,56.15,196200.0,47.9772,47.9857,47.8832,47.9772,196200.0
2012-12-13 14:30:00,56.15,56.16,56.07,56.15,239100.0,47.9772,47.9857,47.9088,47.9772,239100.0
2012-12-13 15:00:00,56.15,56.17,55.95,55.95,174200.0,47.9772,47.9943,47.8063,47.8063,174200.0
2012-12-13 15:30:00,55.95,56.26,55.92,56.2,570200.0,47.8063,48.0712,47.7807,48.0199,570200.0
2012-12-14 09:30:00,56.0,56.19,55.89,56.07,106000.0,47.849,48.0114,47.755,47.9088,106000.0
2012-12-14 10:00:00,56.05,56.16,55.92,55.95,120800.0,47.8917,47.9857,47.7807,47.8063,120800.0
2012-12-14 10:30:00,55.96,56.3,55.91,56.28,115900.0,47.8148,48.1054,47.7721,48.0883,115900.0
2012-12-14 11:00:00,56.28,56.28,56.11,56.19,105700.0,48.0883,48.0883,47.943,48.0114,105700.0
2012-12-14 11:30:00,56.19,56.22,56.05,56.15,95000.0,48.0114,48.037,47.8917,47.9772,95000.0
2012-12-14 12:00:00,56.16,56.2,56.08,56.17,184300.0,47.9857,48.0199,47.9174,47.9943,184300.0
2012-12-14 12:30:00,56.17,56.21,56.13,56.15,60000.0,47.9943,48.0285,47.9601,47.9772,60000.0
2012-12-14 13:00:00,56.15,56.18,56.0,56.02,99600.0,47.9772,48.0028,47.849,47.8661,99600.0
2012-12-14 13:30:00,56.01,56.15,56.0,56.11,78800.0,47.8576,47.9772,47.849,47.943,78800.0
2012-12-14 14:00:00,56.1,56.1,55.89,55.89,101200.0,47.9345,47.9345,47.755,47.755,101200.0
2012-12-14 14:30:00,55.9,55.97,55.85,55.91,99400.0,47.7636,47.8234,47.7208,47.7721,99400.0
2012-12-14 15:00:00,55.9,55.96,55.86,55.86,329400.0,47.7636,47.8148,47.7294,47.7294,329400.0
2012-12-14 15:30:00,55.87,55.93,55.74,55.79,908200.0,47.7379,47.7892,47.6269,47.6696,908200.0
2012-12-17 09:30:00,55.83,56.21,55.83,56.03,147600.0,47.7038,48.0285,47.7038,47.8747,147600.0
2012-12-17 10:00:00,56.04,56.11,55.95,55.99,101700.0,47.8832,47.943,47.8063,47.8405,101700.0
2012-12-17 10:30:00,55.99,56.07,55.91,55.94,122200.0,47.8405,47.9088,47.7721,47.7977,122200.0
2012-12-17 11:00:00,55.94,56.04,55.89,55.95,156800.0,47.7977,47.8832,47.755,47.8063,156800.0
2012-12-17 11:30:00,55.95,56.08,55.92,56.04,71300.0,47.8063,47.9174,47.7807,47.8832,71300.0
2012-12-17 12:00:00,56.04,56.16,56.04,56.08,70300.0,47.8832,47.9857,47.8832,47.9174,70300.0
2012-12-17 12:30:00,56.09,56.12,55.99,56.0,61600.0,47.9259,47.9516,47.8405,47.849,61600.0
2012-12-17 13:00:00,56.0,56.09,56.0,56.09,77000.0,47.849,47.9259,47.849,47.9259,77000.0
2012-12-17 13:30:00,56.09,56.1,55.98,56.02,57000.0,47.9259,47.9345,47.8319,47.8661,57000.0
2012-12-17 14:00:00,56.02,56.06,55.92,55.95,104400.0,47.8661,47.9003,47.7807,47.8063,104400.0
2012-12-17 14:30:00,55.95,55.95,55.79,55.9,91200.0,47.8063,47.8063,47.6696,47.7636,91200.0
2012-12-17 15:00:00,55.89,55.95,55.89,55.92,71300.0,47.755,47.8063,47.755,47.7807,71300.0
2012-12-17 15:30:00,55.93,56.16,55.91,56.16,195000.0,47.7892,47.9857,47.7721,47.9857,195000.0
2012-12-18 09:30:00,56.18,56.35,56.02,56.07,194700.0,48.0028,48.1481,47.8661,47.9088,194700.0
2012-12-18 10:00:00,56.07,56.26,55.97,56.26,270800.0,47.9088,48.0712,47.8234,48.0712,270800.0
2012-12-18 10:30:00,56.26,56.59,56.18,56.55,223100.0,48.0712,48.3531,48.0028,48.319,223100.0
2012-12-18 11:00:00,56.55,56.66,56.51,56.64,296600.0,48.319,48.413,48.2848,48.3959,296600.0
2012-12-18 11:30:00,56.64,56.68,56.58,56.59,81300.0,48.3959,48.43,48.3446,48.3531,81300.0
2012-12-18 12:00:00,56.58,56.59,56.49,56.51,102800.0,48.3446,48.3531,48.2677,48.2848,102800.0
2012-12-18 12:30:00,56.5,56.71,56.46,56.62,82200.0,48.2762,48.4557,48.2421,48.3788,82200.0
2012-12-18 13:00:00,56.63,56.75,56.61,56.73,158800.0,48.3873,48.4899,48.3702,48.4728,158800.0
2012-12-18 13:30:00,56.73,56.73,56.35,56.35,244100.0,48.4728,48.4728,48.1481,48.1481,244100.0
2012-12-18 14:00:00,56.36,56.38,56.12,56.13,114900.0,48.1566,48.1737,47.9516,47.9601,114900.0
2012-12-18 14:30:00,56.13,56.21,56.06,56.12,172100.0,47.9601,48.0285,47.9003,47.9516,172100.0
2012-12-18 15:00:00,56.12,56.29,56.11,56.14,176500.0,47.9516,48.0968,47.943,47.9686,176500.0
2012-12-18 15:30:00,56.13,56.35,56.06,56.34,270300.0,47.9601,48.1481,47.9003,48.1395,270300.0
2012-12-19 09:30:00,56.41,56.49,55.9,56.01,205800.0,48.1993,48.2677,47.7636,47.8576,205800.0
2012-12-19 10:00:00,56.01,56.21,56.01,56.16,130100.0,47.8576,48.0285,47.8576,47.9857,130100.0
2012-12-19 10:30:00,56.16,56.36,56.11,56.34,121600.0,47.9857,48.1566,47.943,48.1395,121600.0
2012-12-19 11:00:00,56.33,56.37,56.21,56.3,114200.0,48.131,48.1652,48.0285,48.1054,114200.0
2012-12-19 11:30:00,56.31,56.42,56.31,56.35,95700.0,48.1139,48.2079,48.1139,48.1481,95700.0
2012-12-19 12:00:00,56.35,56.36,56.14,56.18,73900.0,48.1481,48.1566,47.9686,48.0028,73900.0
2012-12-19 12:30:00,56.18,56.24,56.12,56.12,61500.0,48.0028,48.0541,47.9516,47.9516,61500.0
2012-12-19 13:00:00,56.13,56.16,56.04,56.11,67900.0,47.9601,47.9857,47.8832,47.943,67900.0
2012-12-19 13:30:00,56.11,56.22,56.07,56.2,61600.0,47.943,48.037,47.9088,48.0199,61600.0
2012-12-19 14:00:00,56.2,56.22,56.04,56.05,111400.0,48.0199,48.037,47.8832,47.8917,111400.0
2012-12-19 14:30:00,56.05,56.09,55.93,56.05,117000.0,47.8917,47.9259,47.7892,47.8917,117000.0
2012-12-19 15:00:00,56.05,56.14,56.02,56.11,107600.0,47.8917,47.9686,47.8661,47.943,107600.0
2012-12-19 15:30:00,56.12,56.19,55.97,55.98,291400.0,47.9516,48.0114,47.8234,47.8319,291400.0
2012-12-20 09:30:00,56.03,56.13,55.78,55.84,73400.0,47.8747,47.9601,47.661,47.7123,73400.0
2012-12-20 10:00:00,55.85,56.16,55.84,56.02,56000.0,47.7208,47.9857,47.7123,47.8661,56000.0
2012-12-20 10:30:00,56.03,56.16,56.02,56.12,45900.0,47.8747,47.9857,47.8661,47.9516,45900.0
2012-12-20 11:00:00,56.12,56.29,56.1,56.11,71300.0,47.9516,48.0968,47.9345,47.943,71300.0
2012-12-20 11:30:00,56.11,56.23,56.11,56.19,37400.0,47.943,48.0455,47.943,48.0114,37400.0
2012-12-20 12:00:00,56.2,56.29,56.17,56.29,45600.0,48.0199,48.0968,47.9943,48.0968,45600.0
2012-12-20 12:30:00,56.28,56.35,56.26,56.32,26600.0,48.0883,48.1481,48.0712,48.1224,26600.0
2012-12-20 13:00:00,56.31,56.41,56.25,56.4,54700.0,48.1139,48.1993,48.0626,48.1908,54700.0
2012-12-20 13:30:00,56.39,56.5,56.36,56.5,128700.0,48.1823,48.2762,48.1566,48.2762,128700.0
2012-12-20 14:00:00,56.5,56.58,56.49,56.51,129500.0,48.2762,48.3446,48.2677,48.2848,129500.0
2012-12-20 14:30:00,56.51,56.55,56.47,56.49,69700.0,48.2848,48.319,48.2506,48.2677,69700.0
2012-12-20 15:00:00,56.48,56.5,56.37,56.39,90600.0,48.2592,48.2762,48.1652,48.1823,90600.0
2012-12-20 15:30:00,56.4,56.58,56.4,56.58,302300.0,48.1908,48.3446,48.1908,48.3446,302300.0
2012-12-21 09:30:00,56.47,56.74,55.97,56.35,759300.0,48.2506,48.4813,47.8234,48.1481,759300.0
2012-12-21 10:00:00,56.35,56.42,56.18,56.21,153400.0,48.1481,48.2079,48.0028,48.0285,153400.0
2012-12-21 10:30:00,56.21,56.21,55.96,55.98,94600.0,48.0285,48.0285,47.8148,47.8319,94600.0
2012-12-21 11:00:00,55.99,55.99,55.78,55.81,116500.0,47.8405,47.8405,47.661,47.6867,116500.0
2012-12-21 11:30:00,55.82,55.85,55.62,55.67,151500.0,47.6952,47.7208,47.5243,47.567,151500.0
2012-12-21 12:00:00,55.67,55.91,55.63,55.89,115400.0,47.567,47.7721,47.5329,47.755,115400.0
2012-12-21 12:30:00,55.89,55.94,55.67,55.88,118300.0,47.755,47.7977,47.567,47.7465,118300.0
2012-12-21 13:00:00,55.89,55.98,55.83,55.97,102800.0,47.755,47.8319,47.7038,47.8234,102800.0
2012-12-21 13:30:00,55.97,56.09,55.95,55.97,67700.0,47.8234,47.9259,47.8063,47.8234,67700.0
2012-12-21 14:00:00,55.98,56.06,55.95,55.95,50700.0,47.8319,47.9003,47.8063,47.8063,50700.0
2012-12-21 14:30:00,55.95,55.96,55.9,55.94,116600.0,47.8063,47.8148,47.7636,47.7977,116600.0
2012-12-21 15:00:00,55.94,56.06,55.91,56.05,106200.0,47.7977,47.9003,47.7721,47.8917,106200.0
2012-12-21 15:30:00,56.06,56.13,55.81,55.87,546400.0,47.9003,47.9601,47.6867,47.7379,546400.0
2012-12-24 09:30:00,55.8,55.99,55.73,55.8,116500.0,47.6781,47.8405,47.6183,47.6781,116500.0
2012-12-24 10:00:00,55.79,55.92,55.78,55.87,76300.0,47.6696,47.7807,47.661,47.7379,76300.0
2012-12-24 10:30:00,55.87,55.95,55.76,55.77,80900.0,47.7379,47.8063,47.6439,47.6525,80900.0
2012-12-24 11:00:00,55.77,55.86,55.75,55.84,66800.0,47.6525,47.7294,47.6354,47.7123,66800.0
2012-12-24 11:30:00,55.85,55.89,55.81,55.84,79200.0,47.7208,47.755,47.6867,47.7123,79200.0
2012-12-24 12:00:00,55.85,55.85,55.78,55.83,64700.0,47.7208,47.7208,47.661,47.7038,64700.0
2012-12-24 12:30:00,55.84,55.9,55.82,55.83,122500.0,47.7123,47.7636,47.6952,47.7038,122500.0
2012-12-26 09:30:00,55.88,55.99,55.72,55.77,70400.0,47.7465,47.8405,47.6098,47.6525,70400.0
2012-12-26 10:00:00,55.77,55.82,55.7,55.77,66200.0,47.6525,47.6952,47.5927,47.6525,66200.0
2012-12-26 10:30:00,55.75,55.78,55.62,55.62,47800.0,47.6354,47.661,47.5243,47.5243,47800.0
2012-12-26 11:00:00,55.63,55.65,55.33,55.33,76300.0,47.5329,47.55,47.2765,47.2765,76300.0
2012-12-26 11:30:00,55.34,55.42,55.28,55.39,37200.0,47.2851,47.3534,47.2338,47.3278,37200.0
2012-12-26 12:00:00,55.4,55.43,55.27,55.28,71900.0,47.3363,47.362,47.2253,47.2338,71900.0
2012-12-26 12:30:00,55.28,55.45,55.27,55.44,36000.0,47.2338,47.3791,47.2253,47.3705,36000.0
2012-12-26 13:00:00,55.44,55.45,55.37,55.42,26000.0,47.3705,47.3791,47.3107,47.3534,26000.0
2012-12-26 13:30:00,55.43,55.44,55.36,55.39,33400.0,47.362,47.3705,47.3022,47.3278,33400.0
2012-12-26 14:00:00,55.4,55.52,55.39,55.45,72000.0,47.3363,47.4389,47.3278,47.3791,72000.0
2012-12-26 14:30:00,55.46,55.57,55.41,55.55,71500.0,47.3876,47.4816,47.3449,47.4645,71500.0
2012-12-26 15:00:00,55.54,55.62,55.5,55.61,112400.0,47.456,47.5243,47.4218,47.5158,112400.0
2012-12-26 15:30:00,55.62,55.62,55.4,55.43,147300.0,47.5243,47.5243,47.3363,47.362,147300.0
2012-12-27 09:30:00,55.25,55.4,55.09,55.2,61000.0,47.435,47.5638,47.2976,47.3921,61000.0
2012-12-27 10:00:00,55.2,55.22,54.88,55.02,112200.0,47.3921,47.4092,47.1173,47.2375,112200.0
2012-12-27 10:30:00,55.02,55.07,54.93,55.0,106400.0,47.2375,47.2804,47.1602,47.2203,106400.0
2012-12-27 11:00:00,54.97,55.0,54.79,54.8,55300.0,47.1946,47.2203,47.04,47.0486,55300.0
2012-12-27 11:30:00,54.82,54.98,54.77,54.87,106200.0,47.0658,47.2032,47.0229,47.1087,106200.0
2012-12-27 12:00:00,54.87,54.87,54.76,54.81,37500.0,47.1087,47.1087,47.0143,47.0572,37500.0
2012-12-27 12:30:00,54.8,54.8,54.55,54.71,72200.0,47.0486,47.0486,46.834,46.9714,72200.0
2012-12-27 13:00:00,54.71,54.79,54.67,54.7,67600.0,46.9714,47.04,46.937,46.9628,67600.0
2012-12-27 13:30:00,54.71,54.82,54.69,54.72,53300.0,46.9714,47.0658,46.9542,46.9799,53300.0
2012-12-27 14:00:00,54.7,54.85,54.68,54.81,74000.0,46.9628,47.0916,46.9456,47.0572,74000.0
2012-12-27 14:30:00,54.8,55.13,54.77,55.04,82000.0,47.0486,47.332,47.0229,47.2547,82000.0
2012-12-27 15:00:00,55.04,55.22,55.01,55.16,95800.0,47.2547,47.4092,47.2289,47.3577,95800.0
2012-12-27 15:30:00,55.15,55.31,55.14,55.15,153400.0,47.3491,47.4865,47.3405,47.3491,153400.0
2012-12-28 09:30:00,54.8,55.0,54.72,54.8,76400.0,47.0486,47.2203,46.9799,47.0486,76400.0
2012-12-28 10:00:00,54.79,54.92,54.63,54.76,88600.0,47.04,47.1517,46.9027,47.0143,88600.0
2012-12-28 10:30:00,54.77,55.05,54.76,54.89,80600.0,47.0229,47.2633,47.0143,47.1259,80600.0
2012-12-28 11:00:00,54.9,54.95,54.78,54.8,54100.0,47.1345,47.1774,47.0315,47.0486,54100.0
2012-12-28 11:30:00,54.8,54.86,54.76,54.82,58600.0,47.0486,47.1001,47.0143,47.0658,58600.0
2012-12-28 12:00:00,54.82,54.87,54.8,54.86,42400.0,47.0658,47.1087,47.0486,47.1001,42400.0
2012-12-28 12:30:00,54.85,54.92,54.82,54.84,46900.0,47.0916,47.1517,47.0658,47.083,46900.0
2012-12-28 13:00:00,54.84,54.85,54.72,54.72,53800.0,47.083,47.0916,46.9799,46.9799,53800.0
2012-12-28 13:30:00,54.73,54.79,54.69,54.73,36500.0,46.9885,47.04,46.9542,46.9885,36500.0
2012-12-28 14:00:00,54.73,54.75,54.65,54.66,43900.0,46.9885,47.0057,46.9198,46.9284,43900.0
2012-12-28 14:30:00,54.68,54.69,54.65,54.67,42200.0,46.9456,46.9542,46.9198,46.937,42200.0
2012-12-28 15:00:00,54.67,54.8,54.62,54.75,106100.0,46.937,47.0486,46.8941,47.0057,106100.0
2012-12-28 15:30:00,54.76,54.81,54.41,54.45,287100.0,47.0143,47.0572,46.7138,46.7481,287100.0
2012-12-31 09:30:00,54.34,54.37,54.07,54.32,173600.0,46.6537,46.6795,46.4219,46.6365,173600.0
2012-12-31 10:00:00,54.32,54.39,54.22,54.36,152800.0,46.6365,46.6966,46.5507,46.6709,152800.0
2012-12-31 10:30:00,54.36,54.37,54.07,54.15,153500.0,46.6709,46.6795,46.4219,46.4906,153500.0
2012-12-31 11:00:00,54.15,54.28,54.13,54.18,158600.0,46.4906,46.6022,46.4734,46.5163,158600.0
2012-12-31 11:30:00,54.19,54.21,54.08,54.1,201300.0,46.5249,46.5421,46.4305,46.4476,201300.0
2012-12-31 12:00:00,54.11,54.15,54.09,54.1,58400.0,46.4562,46.4906,46.4391,46.4476,58400.0
2012-12-31 12:30:00,54.11,54.5,54.1,54.34,95300.0,46.4562,46.7911,46.4476,46.6537,95300.0
2012-12-31 13:00:00,54.35,54.46,54.19,54.39,50100.0,46.6623,46.7567,46.5249,46.6966,50100.0
2012-12-31 13:30:00,54.39,54.5,54.14,54.27,79200.0,46.6966,46.7911,46.482,46.5936,79200.0
2012-12-31 14:00:00,54.28,54.4,54.27,54.39,74700.0,46.6022,46.7052,46.5936,46.6966,74700.0
2012-12-31 14:30:00,54.4,54.68,54.4,54.65,89500.0,46.7052,46.9456,46.7052,46.9198,89500.0
2012-12-31 15:00:00,54.67,54.74,54.42,54.47,87900.0,46.937,46.9971,46.7224,46.7653,87900.0
2012-12-31 15:30:00,54.49,54.82,54.48,54.81,278800.0,46.7825,47.0658,46.7739,47.0572,278800.0
2013-01-02 09:30:00,55.52,55.65,55.24,55.6,229000.0,47.6668,47.7784,47.4264,47.7355,229000.0
2013-01-02 10:00:00,55.63,55.71,55.51,55.59,135000.0,47.7612,47.8299,47.6582,47.7269,135000.0
2013-01-02 10:30:00,55.57,55.64,55.54,55.62,197600.0,47.7097,47.7698,47.684,47.7526,197600.0
2013-01-02 11:00:00,55.63,55.7,55.51,55.62,99200.0,47.7612,47.8213,47.6582,47.7526,99200.0
2013-01-02 11:30:00,55.63,55.73,55.47,55.5,84800.0,47.7612,47.8471,47.6239,47.6496,84800.0
2013-01-02 12:00:00,55.51,55.59,55.47,55.56,59600.0,47.6582,47.7269,47.6239,47.7011,59600.0
2013-01-02 12:30:00,55.55,55.63,55.51,55.6,177300.0,47.6925,47.7612,47.6582,47.7355,177300.0
2013-01-02 13:00:00,55.6,55.78,55.6,55.7,159400.0,47.7355,47.89,47.7355,47.8213,159400.0
2013-01-02 13:30:00,55.7,55.72,55.6,55.67,64700.0,47.8213,47.8385,47.7355,47.7956,64700.0
2013-01-02 14:00:00,55.67,55.71,55.63,55.68,59400.0,47.7956,47.8299,47.7612,47.8042,59400.0
2013-01-02 14:30:00,55.66,55.69,55.59,55.68,84600.0,47.787,47.8127,47.7269,47.8042,84600.0
2013-01-02 15:00:00,55.68,55.74,55.57,55.57,229900.0,47.8042,47.8557,47.7097,47.7097,229900.0
2013-01-02 15:30:00,55.57,55.89,55.56,55.87,403100.0,47.7097,47.9845,47.7011,47.9673,403100.0
2013-01-03 09:30:00,55.9,56.07,55.85,56.01,105400.0,47.993,48.139,47.9501,48.0875,105400.0
2013-01-03 10:00:00,56.04,56.05,55.82,55.92,72800.0,48.1132,48.1218,47.9244,48.0102,72800.0
2013-01-03 10:30:00,55.91,55.95,55.86,55.9,54900.0,48.0016,48.036,47.9587,47.993,54900.0
2013-01-03 11:00:00,55.9,56.12,55.9,56.08,114900.0,47.993,48.1819,47.993,48.1476,114900.0
2013-01-03 11:30:00,56.07,56.24,56.06,56.21,60100.0,48.139,48.2849,48.1304,48.2592,60100.0
2013-01-03 12:00:00,56.21,56.25,56.16,56.16,31400.0,48.2592,48.2935,48.2163,48.2163,31400.0
2013-01-03 12:30:00,56.16,56.21,56.09,56.16,41300.0,48.2163,48.2592,48.1562,48.2163,41300.0
2013-01-03 13:00:00,56.15,56.19,56.12,56.18,31600.0,48.2077,48.242,48.1819,48.2334,31600.0
2013-01-03 13:30:00,56.17,56.23,56.15,56.17,43300.0,48.2248,48.2764,48.2077,48.2248,43300.0
2013-01-03 14:00:00,56.18,56.18,55.93,55.95,56800.0,48.2334,48.2334,48.0188,48.036,56800.0
2013-01-03 14:30:00,55.95,56.04,55.91,55.96,72800.0,48.036,48.1132,48.0016,48.0446,72800.0
2013-01-03 15:00:00,55.97,55.98,55.82,55.92,130800.0,48.0531,48.0617,47.9244,48.0102,130800.0
2013-01-03 15:30:00,55.92,56.14,55.85,56.13,403900.0,48.0102,48.1991,47.9501,48.1905,403900.0
2013-01-04 09:30:00,56.32,56.44,56.11,56.26,87300.0,48.3536,48.4567,48.1733,48.3021,87300.0
2013-01-04 10:00:00,56.28,56.42,56.22,56.37,139200.0,48.3193,48.4395,48.2678,48.3966,139200.0
2013-01-04 10:30:00,56.37,56.39,56.14,56.34,110700.0,48.3966,48.4137,48.1991,48.3708,110700.0
2013-01-04 11:00:00,56.34,56.48,56.34,56.47,87300.0,48.3708,48.491,48.3708,48.4824,87300.0
2013-01-04 11:30:00,56.47,56.58,56.44,56.57,98500.0,48.4824,48.5769,48.4567,48.5683,98500.0
2013-01-04 12:00:00,56.56,56.6,56.54,56.57,70900.0,48.5597,48.594,48.5425,48.5683,70900.0
2013-01-04 12:30:00,56.56,56.7,56.53,56.67,315300.0,48.5597,48.6799,48.5339,48.6541,315300.0
2013-01-04 13:00:00,56.67,56.73,56.66,56.73,110800.0,48.6541,48.7056,48.6455,48.7056,110800.0
2013-01-04 13:30:00,56.72,56.86,56.72,56.86,180600.0,48.6971,48.8172,48.6971,48.8172,180600.0
2013-01-04 14:00:00,56.85,56.89,56.78,56.8,123100.0,48.8087,48.843,48.7486,48.7657,123100.0
2013-01-04 14:30:00,56.79,57.0,56.78,56.91,355700.0,48.7571,48.9374,48.7486,48.8602,355700.0
2013-01-04 15:00:00,56.94,56.98,56.86,56.89,252400.0,48.8859,48.9203,48.8172,48.843,252400.0
2013-01-04 15:30:00,56.89,56.89,56.71,56.74,352900.0,48.843,48.843,48.6885,48.7142,352900.0
2013-01-07 09:30:00,56.65,56.97,56.62,56.8,140200.0,48.637,48.9117,48.6112,48.7657,140200.0
2013-01-07 10:00:00,56.8,56.94,56.76,56.94,114900.0,48.7657,48.8859,48.7314,48.8859,114900.0
2013-01-07 10:30:00,56.94,57.03,56.9,56.91,145500.0,48.8859,48.9632,48.8516,48.8602,145500.0
2013-01-07 11:00:00,56.91,56.93,56.69,56.75,89400.0,48.8602,48.8773,48.6713,48.7228,89400.0
2013-01-07 11:30:00,56.76,56.77,56.67,56.69,73700.0,48.7314,48.74,48.6541,48.6713,73700.0
2013-01-07 12:00:00,56.69,56.71,56.6,56.66,81700.0,48.6713,48.6885,48.594,48.6455,81700.0
2013-01-07 12:30:00,56.66,56.69,56.6,56.61,88200.0,48.6455,48.6713,48.594,48.6026,88200.0
2013-01-07 13:00:00,56.6,56.8,56.6,56.78,55100.0,48.594,48.7657,48.594,48.7486,55100.0
2013-01-07 13:30:00,56.78,56.81,56.73,56.81,77100.0,48.7486,48.7743,48.7056,48.7743,77100.0
2013-01-07 14:00:00,56.81,57.02,56.8,57.02,80100.0,48.7743,48.9546,48.7657,48.9546,80100.0
2013-01-07 14:30:00,57.02,57.22,57.02,57.21,145000.0,48.9546,49.1263,48.9546,49.1177,145000.0
2013-01-07 15:00:00,57.21,57.22,57.06,57.12,161800.0,49.1177,49.1263,48.989,49.0405,161800.0
2013-01-07 15:30:00,57.12,57.14,57.06,57.08,260600.0,49.0405,49.0576,48.989,49.0061,260600.0
2013-01-08 09:30:00,56.93,57.07,56.78,56.99,77900.0,48.8773,48.9975,48.7486,48.9289,77900.0
2013-01-08 10:00:00,56.99,57.0,56.85,56.93,85300.0,48.9289,48.9374,48.8087,48.8773,85300.0
2013-01-08 10:30:00,56.92,56.94,56.67,56.69,129300.0,48.8688,48.8859,48.6541,48.6713,129300.0
2013-01-08 11:00:00,56.7,56.7,56.52,56.55,103300.0,48.6799,48.6799,48.5253,48.5511,103300.0
2013-01-08 11:30:00,56.55,56.56,56.52,56.55,104600.0,48.5511,48.5597,48.5253,48.5511,104600.0
2013-01-08 12:00:00,56.55,56.68,56.54,56.6,123200.0,48.5511,48.6627,48.5425,48.594,123200.0
2013-01-08 12:30:00,56.61,56.61,56.57,56.59,81200.0,48.6026,48.6026,48.5683,48.5854,81200.0
2013-01-08 13:00:00,56.59,56.71,56.56,56.6,136500.0,48.5854,48.6885,48.5597,48.594,136500.0
2013-01-08 13:30:00,56.59,56.61,56.57,56.58,66900.0,48.5854,48.6026,48.5683,48.5769,66900.0
2013-01-08 14:00:00,56.59,56.61,56.56,56.6,57000.0,48.5854,48.6026,48.5597,48.594,57000.0
2013-01-08 14:30:00,56.6,56.61,56.59,56.6,68700.0,48.594,48.6026,48.5854,48.594,68700.0
2013-01-08 15:00:00,56.6,56.81,56.54,56.81,184000.0,48.594,48.7743,48.5425,48.7743,184000.0
2013-01-08 15:30:00,56.8,56.97,56.8,56.96,379000.0,48.7657,48.9117,48.7657,48.9031,379000.0
2013-01-09 09:30:00,57.21,58.35,57.14,58.34,350000.0,49.1177,50.0965,49.0576,50.0879,350000.0
2013-01-09 10:00:00,58.34,58.45,58.25,58.28,221600.0,50.0879,50.1823,50.0106,50.0364,221600.0
2013-01-09 10:30:00,58.27,58.28,58.13,58.25,206200.0,50.0278,50.0364,49.9076,50.0106,206200.0
2013-01-09 11:00:00,58.25,58.47,58.25,58.47,169800.0,50.0106,50.1995,50.0106,50.1995,169800.0
2013-01-09 11:30:00,58.47,58.63,58.46,58.54,212000.0,50.1995,50.3369,50.1909,50.2596,212000.0
2013-01-09 12:00:00,58.54,58.54,58.38,58.5,100900.0,50.2596,50.2596,50.1222,50.2253,100900.0
2013-01-09 12:30:00,58.49,58.5,58.44,58.5,74500.0,50.2167,50.2253,50.1738,50.2253,74500.0
2013-01-09 13:00:00,58.5,58.5,58.41,58.46,61900.0,50.2253,50.2253,50.148,50.1909,61900.0
2013-01-09 13:30:00,58.47,58.61,58.4,58.59,104400.0,50.1995,50.3197,50.1394,50.3025,104400.0
2013-01-09 14:00:00,58.61,58.74,58.51,58.55,151500.0,50.3197,50.4313,50.2339,50.2682,151500.0
2013-01-09 14:30:00,58.55,58.6,58.39,58.42,155000.0,50.2682,50.3111,50.1308,50.1566,155000.0
2013-01-09 15:00:00,58.41,58.45,58.22,58.23,183500.0,50.148,50.1823,49.9849,49.9935,183500.0
2013-01-09 15:30:00,58.23,58.39,58.18,58.37,575400.0,49.9935,50.1308,49.9505,50.1137,575400.0
2013-01-10 09:30:00,58.8,58.81,58.54,58.54,133000.0,50.4828,50.4914,50.2596,50.2596,133000.0
2013-01-10 10:00:00,58.54,58.56,58.44,58.45,73400.0,50.2596,50.2768,50.1738,50.1823,73400.0
2013-01-10 10:30:00,58.45,58.53,58.3,58.4,111300.0,50.1823,50.251,50.0536,50.1394,111300.0
2013-01-10 11:00:00,58.38,58.5,58.36,58.49,59600.0,50.1222,50.2253,50.1051,50.2167,59600.0
2013-01-10 11:30:00,58.49,58.55,58.46,58.55,50000.0,50.2167,50.2682,50.1909,50.2682,50000.0
2013-01-10 12:00:00,58.55,58.56,58.48,58.51,73200.0,50.2682,50.2768,50.2081,50.2339,73200.0
2013-01-10 12:30:00,58.5,58.57,58.45,58.57,54400.0,50.2253,50.2854,50.1823,50.2854,54400.0
2013-01-10 13:00:00,58.56,58.56,58.48,58.49,76300.0,50.2768,50.2768,50.2081,50.2167,76300.0
2013-01-10 13:30:00,58.49,58.56,58.48,58.55,46100.0,50.2167,50.2768,50.2081,50.2682,46100.0
2013-01-10 14:00:00,58.55,58.61,58.55,58.61,109300.0,50.2682,50.3197,50.2682,50.3197,109300.0
2013-01-10 14:30:00,58.6,58.67,58.6,58.63,81000.0,50.3111,50.3712,50.3111,50.3369,81000.0
2013-01-10 15:00:00,58.64,58.7,58.63,58.67,144900.0,50.3455,50.397,50.3369,50.3712,144900.0
2013-01-10 15:30:00,58.67,58.84,58.63,58.84,365200.0,50.3712,50.5172,50.3369,50.5172,365200.0
2013-01-11 09:30:00,58.88,58.9,58.54,58.76,96500.0,50.5515,50.5687,50.2596,50.4485,96500.0
2013-01-11 10:00:00,58.74,58.81,58.62,58.63,119300.0,50.4313,50.4914,50.3283,50.3369,119300.0
2013-01-11 10:30:00,58.63,58.76,58.62,58.71,65000.0,50.3369,50.4485,50.3283,50.4056,65000.0
2013-01-11 11:00:00,58.71,58.74,58.63,58.63,43700.0,50.4056,50.4313,50.3369,50.3369,43700.0
2013-01-11 11:30:00,58.63,58.68,58.6,58.64,299300.0,50.3369,50.3798,50.3111,50.3455,299300.0
2013-01-11 12:00:00,58.65,58.66,58.53,58.54,44700.0,50.3541,50.3626,50.251,50.2596,44700.0
2013-01-11 12:30:00,58.54,58.59,58.48,58.55,90100.0,50.2596,50.3025,50.2081,50.2682,90100.0
2013-01-11 13:00:00,58.56,58.57,58.51,58.56,60400.0,50.2768,50.2854,50.2339,50.2768,60400.0
2013-01-11 13:30:00,58.56,58.63,58.54,58.61,105800.0,50.2768,50.3369,50.2596,50.3197,105800.0
2013-01-11 14:00:00,58.6,58.7,58.6,58.66,83100.0,50.3111,50.397,50.3111,50.3626,83100.0
2013-01-11 14:30:00,58.66,58.72,58.65,58.66,92200.0,50.3626,50.4142,50.3541,50.3626,92200.0
2013-01-11 15:00:00,58.67,58.78,58.61,58.77,89300.0,50.3712,50.4657,50.3197,50.4571,89300.0
2013-01-11 15:30:00,58.77,58.84,58.72,58.84,169500.0,50.4571,50.5172,50.4142,50.5172,169500.0
2013-01-14 09:30:00,58.55,58.61,58.26,58.32,312600.0,50.2682,50.3197,50.0192,50.0707,312600.0
2013-01-14 10:00:00,58.32,58.57,58.3,58.57,123100.0,50.0707,50.2854,50.0536,50.2854,123100.0
2013-01-14 10:30:00,58.58,58.83,58.58,58.67,71500.0,50.294,50.5086,50.294,50.3712,71500.0
2013-01-14 11:00:00,58.68,58.74,58.65,58.68,63500.0,50.3798,50.4313,50.3541,50.3798,63500.0
2013-01-14 11:30:00,58.67,58.88,58.64,58.85,66100.0,50.3712,50.5515,50.3455,50.5258,66100.0
2013-01-14 12:00:00,58.85,58.85,58.68,58.68,53300.0,50.5258,50.5258,50.3798,50.3798,53300.0
2013-01-14 12:30:00,58.69,58.74,58.68,58.7,36000.0,50.3884,50.4313,50.3798,50.397,36000.0
2013-01-14 13:00:00,58.7,58.87,58.67,58.85,57100.0,50.397,50.5429,50.3712,50.5258,57100.0
2013-01-14 13:30:00,58.86,58.86,58.72,58.77,40900.0,50.5344,50.5344,50.4142,50.4571,40900.0
2013-01-14 14:00:00,58.76,58.87,58.76,58.81,48600.0,50.4485,50.5429,50.4485,50.4914,48600.0
2013-01-14 14:30:00,58.82,58.88,58.82,58.86,59100.0,50.5,50.5515,50.5,50.5344,59100.0
2013-01-14 15:00:00,58.86,58.88,58.8,58.81,93400.0,50.5344,50.5515,50.4828,50.4914,93400.0
2013-01-14 15:30:00,58.81,58.86,58.77,58.86,250700.0,50.4914,50.5344,50.4571,50.5344,250700.0
2013-01-15 09:30:00,58.76,58.84,58.57,58.81,80300.0,50.4485,50.5172,50.2854,50.4914,80300.0
2013-01-15 10:00:00,58.83,59.0,58.8,58.97,108700.0,50.5086,50.6545,50.4828,50.6288,108700.0
2013-01-15 10:30:00,58.97,59.09,58.93,59.08,67200.0,50.6288,50.7318,50.5944,50.7232,67200.0
2013-01-15 11:00:00,59.06,59.14,58.84,59.01,120500.0,50.7061,50.7747,50.5172,50.6631,120500.0
2013-01-15 11:30:00,59.02,59.2,58.98,59.2,129500.0,50.6717,50.8263,50.6374,50.8263,129500.0
2013-01-15 12:00:00,59.19,59.42,59.16,59.38,179400.0,50.8177,51.0151,50.7919,50.9808,179400.0
2013-01-15 12:30:00,59.37,59.46,59.36,59.37,128700.0,50.9722,51.0495,50.9636,50.9722,128700.0
2013-01-15 13:00:00,59.36,59.54,59.34,59.51,112600.0,50.9636,51.1182,50.9465,51.0924,112600.0
2013-01-15 13:30:00,59.51,59.56,59.48,59.55,271700.0,51.0924,51.1353,51.0667,51.1268,271700.0
2013-01-15 14:00:00,59.54,59.56,59.53,59.55,94300.0,51.1182,51.1353,51.1096,51.1268,94300.0
2013-01-15 14:30:00,59.55,59.64,59.54,59.63,104300.0,51.1268,51.204,51.1182,51.1954,104300.0
2013-01-15 15:00:00,59.64,59.72,59.63,59.72,346300.0,51.204,51.2727,51.1954,51.2727,346300.0
2013-01-15 15:30:00,59.72,59.73,59.55,59.57,371400.0,51.2727,51.2813,51.1268,51.1439,371400.0
2013-01-16 09:30:00,59.45,59.54,59.3,59.45,122400.0,51.0409,51.1182,50.9121,51.0409,122400.0
2013-01-16 10:00:00,59.44,59.51,59.37,59.5,91100.0,51.0323,51.0924,50.9722,51.0838,91100.0
2013-01-16 10:30:00,59.5,59.55,59.49,59.53,54000.0,51.0838,51.1268,51.0752,51.1096,54000.0
2013-01-16 11:00:00,59.54,59.6,59.48,59.49,106900.0,51.1182,51.1697,51.0667,51.0752,106900.0
2013-01-16 11:30:00,59.49,59.55,59.44,59.55,41700.0,51.0752,51.1268,51.0323,51.1268,41700.0
2013-01-16 12:00:00,59.54,59.63,59.48,59.49,41200.0,51.1182,51.1954,51.0667,51.0752,41200.0
2013-01-16 12:30:00,59.49,59.64,59.48,59.63,63800.0,51.0752,51.204,51.0667,51.1954,63800.0
2013-01-16 13:00:00,59.62,59.69,59.58,59.65,45400.0,51.1869,51.2469,51.1525,51.2126,45400.0
2013-01-16 13:30:00,59.65,59.7,59.63,59.67,43400.0,51.2126,51.2555,51.1954,51.2298,43400.0
2013-01-16 14:00:00,59.66,59.72,59.65,59.7,43400.0,51.2212,51.2727,51.2126,51.2555,43400.0
2013-01-16 14:30:00,59.71,59.71,59.55,59.56,70700.0,51.2641,51.2641,51.1268,51.1353,70700.0
2013-01-16 15:00:00,59.56,59.58,59.36,59.36,130200.0,51.1353,51.1525,50.9636,50.9636,130200.0
2013-01-16 15:30:00,59.35,59.44,59.34,59.42,188900.0,50.955,51.0323,50.9465,51.0151,188900.0
2013-01-17 09:30:00,59.72,59.99,59.71,59.96,93700.0,51.2727,51.5045,51.2641,51.4788,93700.0
2013-01-17 10:00:00,59.96,60.33,59.86,60.32,258300.0,51.4788,51.7964,51.3929,51.7878,258300.0
2013-01-17 10:30:00,60.31,60.67,60.3,60.62,217500.0,51.7793,52.0883,51.7707,52.0454,217500.0
2013-01-17 11:00:00,60.63,60.74,60.56,60.68,140100.0,52.054,52.1484,51.9939,52.0969,140100.0
2013-01-17 11:30:00,60.68,61.17,60.67,60.98,255100.0,52.0969,52.5176,52.0883,52.3545,255100.0
2013-01-17 12:00:00,60.97,60.97,60.73,60.85,120100.0,52.3459,52.3459,52.1398,52.2429,120100.0
2013-01-17 12:30:00,60.85,60.93,60.83,60.89,80500.0,52.2429,52.3116,52.2257,52.2772,80500.0
2013-01-17 13:00:00,60.88,60.89,60.74,60.83,104100.0,52.2686,52.2772,52.1484,52.2257,104100.0
2013-01-17 13:30:00,60.84,61.16,60.8,61.16,179700.0,52.2343,52.509,52.1999,52.509,179700.0
2013-01-17 14:00:00,61.14,61.16,61.03,61.04,101900.0,52.4918,52.509,52.3974,52.406,101900.0
2013-01-17 14:30:00,61.04,61.04,60.84,60.86,92500.0,52.406,52.406,52.2343,52.2515,92500.0
2013-01-17 15:00:00,60.85,60.89,60.82,60.84,113700.0,52.2429,52.2772,52.2171,52.2343,113700.0
2013-01-17 15:30:00,60.84,60.84,60.62,60.63,361300.0,52.2343,52.2343,52.0454,52.054,361300.0
2013-01-18 09:30:00,60.73,61.15,60.48,60.62,652400.0,52.1398,52.5004,51.9252,52.0454,652400.0
2013-01-18 10:00:00,60.64,60.84,60.58,60.81,97500.0,52.0626,52.2343,52.0111,52.2085,97500.0
2013-01-18 10:30:00,60.81,60.99,60.8,60.96,111500.0,52.2085,52.3631,52.1999,52.3373,111500.0
2013-01-18 11:00:00,60.96,61.0,60.82,60.99,137700.0,52.3373,52.3717,52.2171,52.3631,137700.0
2013-01-18 11:30:00,60.99,61.11,60.98,61.09,76200.0,52.3631,52.4661,52.3545,52.4489,76200.0
2013-01-18 12:00:00,61.09,61.18,61.04,61.09,60900.0,52.4489,52.5262,52.406,52.4489,60900.0
2013-01-18 12:30:00,61.1,61.28,61.08,61.16,175400.0,52.4575,52.612,52.4403,52.509,175400.0
2013-01-18 13:00:00,61.16,61.35,61.15,61.32,95600.0,52.509,52.6721,52.5004,52.6464,95600.0
2013-01-18 13:30:00,61.31,61.33,61.17,61.21,72900.0,52.6378,52.655,52.5176,52.5519,72900.0
2013-01-18 14:00:00,61.2,61.31,61.16,61.31,62500.0,52.5434,52.6378,52.509,52.6378,62500.0
2013-01-18 14:30:00,61.3,61.33,61.26,61.28,101700.0,52.6292,52.655,52.5949,52.612,101700.0
2013-01-18 15:00:00,61.27,61.29,61.1,61.21,408000.0,52.6035,52.6206,52.4575,52.5519,408000.0
2013-01-18 15:30:00,61.21,61.56,61.2,61.54,930200.0,52.5519,52.8524,52.5434,52.8353,930200.0
2013-01-22 09:30:00,61.5,61.59,61.21,61.3,159500.0,52.8009,52.8782,52.5519,52.6292,159500.0
2013-01-22 10:00:00,61.31,61.32,61.19,61.22,92900.0,52.6378,52.6464,52.5348,52.5605,92900.0
2013-01-22 10:30:00,61.22,61.39,61.22,61.37,94900.0,52.5605,52.7065,52.5605,52.6893,94900.0
2013-01-22 11:00:00,61.37,61.47,61.34,61.42,169000.0,52.6893,52.7752,52.6636,52.7322,169000.0
2013-01-22 11:30:00,61.42,61.44,61.32,61.42,64200.0,52.7322,52.7494,52.6464,52.7322,64200.0
2013-01-22 12:00:00,61.41,61.64,61.4,61.6,126400.0,52.7237,52.9211,52.7151,52.8868,126400.0
2013-01-22 12:30:00,61.6,61.62,61.51,61.57,114300.0,52.8868,52.904,52.8095,52.861,114300.0
2013-01-22 13:00:00,61.58,61.64,61.55,61.6,81300.0,52.8696,52.9211,52.8439,52.8868,81300.0
2013-01-22 13:30:00,61.6,61.63,61.52,61.6,86100.0,52.8868,52.9125,52.8181,52.8868,86100.0
2013-01-22 14:00:00,61.6,61.69,61.57,61.63,108100.0,52.8868,52.9641,52.861,52.9125,108100.0
2013-01-22 14:30:00,61.62,61.67,61.61,61.62,122200.0,52.904,52.9469,52.8954,52.904,122200.0
2013-01-22 15:00:00,61.62,61.64,61.56,61.58,130500.0,52.904,52.9211,52.8524,52.8696,130500.0
2013-01-22 15:30:00,61.57,61.72,61.56,61.71,184600.0,52.861,52.9898,52.8524,52.9812,184600.0
2013-01-23 09:30:00,61.63,61.8,61.35,61.42,146500.0,52.9125,53.0585,52.6721,52.7322,146500.0
2013-01-23 10:00:00,61.43,61.44,61.25,61.39,94900.0,52.7408,52.7494,52.5863,52.7065,94900.0
2013-01-23 10:30:00,61.4,61.5,61.29,61.5,65900.0,52.7151,52.8009,52.6206,52.8009,65900.0
2013-01-23 11:00:00,61.5,61.71,61.5,61.56,107300.0,52.8009,52.9812,52.8009,52.8524,107300.0
2013-01-23 11:30:00,61.56,61.67,61.55,61.65,177200.0,52.8524,52.9469,52.8439,52.9297,177200.0
2013-01-23 12:00:00,61.66,61.79,61.66,61.77,114600.0,52.9383,53.0499,52.9383,53.0327,114600.0
2013-01-23 12:30:00,61.76,61.79,61.69,61.78,112500.0,53.0242,53.0499,52.9641,53.0413,112500.0
2013-01-23 13:00:00,61.76,61.88,61.72,61.87,75200.0,53.0242,53.1272,52.9898,53.1186,75200.0
2013-01-23 13:30:00,61.86,61.9,61.72,61.8,283100.0,53.11,53.1443,52.9898,53.0585,283100.0
2013-01-23 14:00:00,61.8,61.82,61.73,61.76,89800.0,53.0585,53.0757,52.9984,53.0242,89800.0
2013-01-23 14:30:00,61.76,61.84,61.69,61.83,148400.0,53.0242,53.0928,52.9641,53.0842,148400.0
2013-01-23 15:00:00,61.84,61.92,61.82,61.86,188700.0,53.0928,53.1615,53.0757,53.11,188700.0
2013-01-23 15:30:00,61.85,61.9,61.7,61.87,317500.0,53.1014,53.1443,52.9726,53.1186,317500.0
2013-01-24 09:30:00,62.01,63.27,61.6,63.12,344900.0,53.2388,54.3206,52.8868,54.1918,344900.0
2013-01-24 10:00:00,63.11,63.11,62.71,62.83,132000.0,54.1832,54.1832,53.8398,53.9428,132000.0
2013-01-24 10:30:00,62.83,62.94,62.68,62.81,131700.0,53.9428,54.0372,53.814,53.9256,131700.0
2013-01-24 11:00:00,62.82,63.0,62.77,62.99,92400.0,53.9342,54.0888,53.8913,54.0802,92400.0
2013-01-24 11:30:00,62.99,62.99,62.86,62.91,73100.0,54.0802,54.0802,53.9686,54.0115,73100.0
2013-01-24 12:00:00,62.93,63.0,62.75,62.96,108700.0,54.0287,54.0888,53.8741,54.0544,108700.0
2013-01-24 12:30:00,62.97,63.05,62.9,62.98,134200.0,54.063,54.1317,54.0029,54.0716,134200.0
2013-01-24 13:00:00,63.0,63.25,62.95,63.25,100300.0,54.0888,54.3034,54.0458,54.3034,100300.0
2013-01-24 13:30:00,63.23,63.24,62.97,63.12,107100.0,54.2862,54.2948,54.063,54.1918,107100.0
2013-01-24 14:00:00,63.13,63.17,63.04,63.12,90800.0,54.2004,54.2347,54.1231,54.1918,90800.0
2013-01-24 14:30:00,63.11,63.27,63.11,63.17,118200.0,54.1832,54.3206,54.1832,54.2347,118200.0
2013-01-24 15:00:00,63.15,63.19,63.1,63.19,150700.0,54.2175,54.2519,54.1746,54.2519,150700.0
2013-01-24 15:30:00,63.19,63.65,63.19,63.46,696900.0,54.2519,54.6468,54.2519,54.4837,696900.0
2013-01-25 09:30:00,63.75,63.92,63.55,63.89,195200.0,54.7327,54.8786,54.561,54.8529,195200.0
2013-01-25 10:00:00,63.89,63.89,63.35,63.38,232200.0,54.8529,54.8529,54.3892,54.415,232200.0
2013-01-25 10:30:00,63.38,63.52,63.33,63.42,192400.0,54.415,54.5352,54.3721,54.4493,192400.0
2013-01-25 11:00:00,63.42,63.62,63.4,63.5,128000.0,54.4493,54.6211,54.4322,54.518,128000.0
2013-01-25 11:30:00,63.5,63.6,63.44,63.56,88100.0,54.518,54.6039,54.4665,54.5695,88100.0
2013-01-25 12:00:00,63.55,63.82,63.54,63.56,101300.0,54.561,54.7928,54.5524,54.5695,101300.0
2013-01-25 12:30:00,63.56,63.66,63.55,63.57,39500.0,54.5695,54.6554,54.561,54.5781,39500.0
2013-01-25 13:00:00,63.56,63.58,63.5,63.54,53900.0,54.5695,54.5867,54.518,54.5524,53900.0
2013-01-25 13:30:00,63.54,63.75,63.51,63.73,79800.0,54.5524,54.7327,54.5266,54.7155,79800.0
2013-01-25 14:00:00,63.72,63.76,63.72,63.75,92700.0,54.7069,54.7413,54.7069,54.7327,92700.0
2013-01-25 14:30:00,63.75,63.77,63.6,63.62,84000.0,54.7327,54.7498,54.6039,54.6211,84000.0
2013-01-25 15:00:00,63.62,63.63,63.54,63.58,110600.0,54.6211,54.6296,54.5524,54.5867,110600.0
2013-01-25 15:30:00,63.58,63.62,63.43,63.59,415200.0,54.5867,54.6211,54.4579,54.5953,415200.0
2013-01-28 09:30:00,63.68,63.73,63.23,63.34,124200.0,54.6726,54.7155,54.2862,54.3807,124200.0
2013-01-28 10:00:00,63.32,63.57,63.31,63.55,176300.0,54.3635,54.5781,54.3549,54.561,176300.0
2013-01-28 10:30:00,63.55,63.64,63.52,63.56,79100.0,54.561,54.6382,54.5352,54.5695,79100.0
2013-01-28 11:00:00,63.57,63.57,63.38,63.43,62700.0,54.5781,54.5781,54.415,54.4579,62700.0
2013-01-28 11:30:00,63.45,63.58,63.4,63.57,73900.0,54.4751,54.5867,54.4322,54.5781,73900.0
2013-01-28 12:00:00,63.57,63.69,63.55,63.55,58500.0,54.5781,54.6812,54.561,54.561,58500.0
2013-01-28 12:30:00,63.55,63.55,63.44,63.5,48500.0,54.561,54.561,54.4665,54.518,48500.0
2013-01-28 13:00:00,63.5,63.63,63.5,63.62,74300.0,54.518,54.6296,54.518,54.6211,74300.0
2013-01-28 13:30:00,63.61,63.66,63.59,63.66,48800.0,54.6125,54.6554,54.5953,54.6554,48800.0
2013-01-28 14:00:00,63.66,63.7,63.58,63.6,63600.0,54.6554,54.6897,54.5867,54.6039,63600.0
2013-01-28 14:30:00,63.6,63.66,63.57,63.65,75400.0,54.6039,54.6554,54.5781,54.6468,75400.0
2013-01-28 15:00:00,63.65,63.73,63.62,63.64,160600.0,54.6468,54.7155,54.6211,54.6382,160600.0
2013-01-28 15:30:00,63.63,63.85,63.53,63.81,371800.0,54.6296,54.8185,54.5438,54.7842,371800.0
2013-01-29 09:30:00,63.67,63.75,63.54,63.64,82800.0,54.664,54.7327,54.5524,54.6382,82800.0
2013-01-29 10:00:00,63.62,63.83,63.46,63.82,96100.0,54.6211,54.8014,54.4837,54.7928,96100.0
2013-01-29 10:30:00,63.82,63.87,63.74,63.76,60300.0,54.7928,54.8357,54.7241,54.7413,60300.0
2013-01-29 11:00:00,63.76,63.99,63.75,63.97,68900.0,54.7413,54.9387,54.7327,54.9216,68900.0
2013-01-29 11:30:00,63.98,63.99,63.8,63.9,69400.0,54.9301,54.9387,54.7756,54.8615,69400.0
2013-01-29 12:00:00,63.9,63.9,63.79,63.81,56300.0,54.8615,54.8615,54.767,54.7842,56300.0
2013-01-29 12:30:00,63.81,63.85,63.75,63.8,47300.0,54.7842,54.8185,54.7327,54.7756,47300.0
2013-01-29 13:00:00,63.81,63.85,63.78,63.81,43800.0,54.7842,54.8185,54.7584,54.7842,43800.0
2013-01-29 13:30:00,63.82,63.85,63.79,63.84,44000.0,54.7928,54.8185,54.767,54.8099,44000.0
2013-01-29 14:00:00,63.83,63.85,63.7,63.73,50900.0,54.8014,54.8185,54.6897,54.7155,50900.0
2013-01-29 14:30:00,63.73,63.75,63.69,63.75,45700.0,54.7155,54.7327,54.6812,54.7327,45700.0
2013-01-29 15:00:00,63.75,63.84,63.71,63.82,130900.0,54.7327,54.8099,54.6983,54.7928,130900.0
2013-01-29 15:30:00,63.82,63.88,63.76,63.81,301100.0,54.7928,54.8443,54.7413,54.7842,301100.0
2013-01-30 09:30:00,63.69,63.81,63.44,63.69,97500.0,54.6812,54.7842,54.4665,54.6812,97500.0
2013-01-30 10:00:00,63.67,63.77,63.43,63.48,253200.0,54.664,54.7498,54.4579,54.5009,253200.0
2013-01-30 10:30:00,63.47,63.63,63.42,63.52,133300.0,54.4923,54.6296,54.4493,54.5352,133300.0
2013-01-30 11:00:00,63.52,63.57,63.49,63.57,66300.0,54.5352,54.5781,54.5094,54.5781,66300.0
2013-01-30 11:30:00,63.57,63.63,63.5,63.55,80200.0,54.5781,54.6296,54.518,54.561,80200.0
2013-01-30 12:00:00,63.56,63.65,63.54,63.61,133300.0,54.5695,54.6468,54.5524,54.6125,133300.0
2013-01-30 12:30:00,63.61,63.8,63.59,63.8,50000.0,54.6125,54.7756,54.5953,54.7756,50000.0
2013-01-30 13:00:00,63.8,63.8,63.64,63.67,64200.0,54.7756,54.7756,54.6382,54.664,64200.0
2013-01-30 13:30:00,63.67,63.73,63.66,63.73,113000.0,54.664,54.7155,54.6554,54.7155,113000.0
2013-01-30 14:00:00,63.72,63.73,63.52,63.54,197900.0,54.7069,54.7155,54.5352,54.5524,197900.0
2013-01-30 14:30:00,63.53,63.56,63.39,63.52,221000.0,54.5438,54.5695,54.4236,54.5352,221000.0
2013-01-30 15:00:00,63.5,63.61,63.36,63.39,234100.0,54.518,54.6125,54.3978,54.4236,234100.0
2013-01-30 15:30:00,63.4,63.51,63.33,63.39,289500.0,54.4322,54.5266,54.3721,54.4236,289500.0
2013-01-31 09:30:00,63.3,63.38,62.55,63.06,234500.0,54.3463,54.415,53.7024,54.1403,234500.0
2013-01-31 10:00:00,63.04,63.14,62.92,62.97,220400.0,54.1231,54.209,54.0201,54.063,220400.0
2013-01-31 10:30:00,62.97,63.14,62.79,62.79,115700.0,54.063,54.209,53.9085,53.9085,115700.0
2013-01-31 11:00:00,62.8,62.83,62.75,62.76,202900.0,53.917,53.9428,53.8741,53.8827,202900.0
2013-01-31 11:30:00,62.74,62.81,62.71,62.75,144100.0,53.8655,53.9256,53.8398,53.8741,144100.0
2013-01-31 12:00:00,62.75,62.79,62.72,62.76,84800.0,53.8741,53.9085,53.8484,53.8827,84800.0
2013-01-31 12:30:00,62.76,62.98,62.72,62.98,111500.0,53.8827,54.0716,53.8484,54.0716,111500.0
2013-01-31 13:00:00,62.98,62.98,62.91,62.96,52900.0,54.0716,54.0716,54.0115,54.0544,52900.0
2013-01-31 13:30:00,62.97,62.99,62.88,62.9,83300.0,54.063,54.0802,53.9857,54.0029,83300.0
2013-01-31 14:00:00,62.9,62.94,62.86,62.9,73500.0,54.0029,54.0372,53.9686,54.0029,73500.0
2013-01-31 14:30:00,62.89,62.98,62.89,62.93,119100.0,53.9943,54.0716,53.9943,54.0287,119100.0
2013-01-31 15:00:00,62.93,62.94,62.85,62.89,136000.0,54.0287,54.0372,53.96,53.9943,136000.0
2013-01-31 15:30:00,62.89,62.89,62.64,62.66,631700.0,53.9943,53.9943,53.7797,53.7968,631700.0
2013-02-01 09:30:00,62.35,63.06,62.35,62.62,253900.0,53.5307,54.1403,53.5307,53.7625,253900.0
2013-02-01 10:00:00,62.64,62.8,62.53,62.56,368600.0,53.7797,53.917,53.6852,53.711,368600.0
2013-02-01 10:30:00,62.55,62.9,62.53,62.9,148200.0,53.7024,54.0029,53.6852,54.0029,148200.0
2013-02-01 11:00:00,62.9,62.92,61.53,62.77,232200.0,54.0029,54.0201,52.8267,53.8913,232200.0
2013-02-01 11:30:00,62.79,62.98,62.78,62.9,97500.0,53.9085,54.0716,53.8999,54.0029,97500.0
2013-02-01 12:00:00,62.91,63.09,62.89,63.09,92900.0,54.0115,54.166,53.9943,54.166,92900.0
2013-02-01 12:30:00,63.09,63.17,62.99,63.06,156300.0,54.166,54.2347,54.0802,54.1403,156300.0
2013-02-01 13:00:00,63.07,63.17,63.03,63.15,101000.0,54.1489,54.2347,54.1145,54.2175,101000.0
2013-02-01 13:30:00,63.14,63.17,63.05,63.08,93500.0,54.209,54.2347,54.1317,54.1574,93500.0
2013-02-01 14:00:00,63.09,63.11,63.05,63.11,101700.0,54.166,54.1832,54.1317,54.1832,101700.0
2013-02-01 14:30:00,63.11,63.11,62.93,62.93,177500.0,54.1832,54.1832,54.0287,54.0287,177500.0
2013-02-01 15:00:00,62.93,62.99,62.78,62.79,221200.0,54.0287,54.0802,53.8999,53.9085,221200.0
2013-02-01 15:30:00,62.79,63.09,62.79,63.05,268600.0,53.9085,54.166,53.9085,54.1317,268600.0
2013-02-04 09:30:00,62.66,62.66,62.09,62.41,316400.0,53.7968,53.7968,53.3075,53.5822,316400.0
2013-02-04 10:00:00,62.42,62.5,62.22,62.32,134100.0,53.5908,53.6595,53.4191,53.5049,134100.0
2013-02-04 10:30:00,62.33,62.35,62.23,62.32,127200.0,53.5135,53.5307,53.4277,53.5049,127200.0
2013-02-04 11:00:00,62.33,62.35,62.14,62.2,129900.0,53.5135,53.5307,53.3504,53.4019,129900.0
2013-02-04 11:30:00,62.19,62.27,62.15,62.16,85200.0,53.3933,53.462,53.359,53.3676,85200.0
2013-02-04 12:00:00,62.16,62.17,62.01,62.13,68100.0,53.3676,53.3762,53.2388,53.3418,68100.0
2013-02-04 12:30:00,62.13,62.28,62.1,62.28,63700.0,53.3418,53.4706,53.3161,53.4706,63700.0
2013-02-04 13:00:00,62.29,62.36,62.25,62.25,73500.0,53.4792,53.5393,53.4448,53.4448,73500.0
2013-02-04 13:30:00,62.26,62.38,62.22,62.22,112000.0,53.4534,53.5565,53.4191,53.4191,112000.0
2013-02-04 14:00:00,62.22,62.36,62.13,62.36,125600.0,53.4191,53.5393,53.3418,53.5393,125600.0
2013-02-04 14:30:00,62.37,62.57,62.35,62.55,153800.0,53.5479,53.7196,53.5307,53.7024,153800.0
2013-02-04 15:00:00,62.54,62.58,62.41,62.46,103000.0,53.6938,53.7282,53.5822,53.6251,103000.0
2013-02-04 15:30:00,62.45,62.46,62.23,62.29,258600.0,53.6166,53.6251,53.4277,53.4792,258600.0
2013-02-05 09:30:00,62.27,62.72,62.27,62.65,142300.0,53.462,53.8484,53.462,53.7883,142300.0
2013-02-05 10:00:00,62.64,62.83,62.43,62.49,148500.0,53.7797,53.9428,53.5994,53.6509,148500.0
2013-02-05 10:30:00,62.5,62.65,62.31,62.48,202400.0,53.6595,53.7883,53.4964,53.6423,202400.0
2013-02-05 11:00:00,62.47,62.68,62.47,62.65,75600.0,53.6337,53.814,53.6337,53.7883,75600.0
2013-02-05 11:30:00,62.65,62.72,62.55,62.64,107600.0,53.7883,53.8484,53.7024,53.7797,107600.0
2013-02-05 12:00:00,62.64,62.65,62.51,62.55,72100.0,53.7797,53.7883,53.6681,53.7024,72100.0
2013-02-05 12:30:00,62.55,62.73,62.54,62.7,64100.0,53.7024,53.8569,53.6938,53.8312,64100.0
2013-02-05 13:00:00,62.71,62.73,62.61,62.67,58900.0,53.8398,53.8569,53.7539,53.8054,58900.0
2013-02-05 13:30:00,62.67,62.68,62.58,62.58,71700.0,53.8054,53.814,53.7282,53.7282,71700.0
2013-02-05 14:00:00,62.59,62.64,62.57,62.64,86800.0,53.7367,53.7797,53.7196,53.7797,86800.0
2013-02-05 14:30:00,62.63,62.79,62.63,62.79,87800.0,53.7711,53.9085,53.7711,53.9085,87800.0
2013-02-05 15:00:00,62.79,62.83,62.76,62.81,90100.0,53.9085,53.9428,53.8827,53.9256,90100.0
2013-02-05 15:30:00,62.81,62.86,62.73,62.81,285100.0,53.9256,53.9686,53.8569,53.9256,285100.0
2013-02-06 09:30:00,62.57,62.89,62.46,62.8,104700.0,53.7196,53.9943,53.6251,53.917,104700.0
2013-02-06 10:00:00,62.82,62.88,62.76,62.8,99200.0,53.9342,53.9857,53.8827,53.917,99200.0
2013-02-06 10:30:00,62.81,62.84,62.75,62.8,80300.0,53.9256,53.9514,53.8741,53.917,80300.0
2013-02-06 11:00:00,62.81,62.89,62.78,62.86,51300.0,53.9256,53.9943,53.8999,53.9686,51300.0
2013-02-06 11:30:00,62.85,62.85,62.71,62.76,60000.0,53.96,53.96,53.8398,53.8827,60000.0
2013-02-06 12:00:00,62.77,62.88,62.73,62.87,59000.0,53.8913,53.9857,53.8569,53.9771,59000.0
2013-02-06 12:30:00,62.86,62.98,62.81,62.82,49000.0,53.9686,54.0716,53.9256,53.9342,49000.0
2013-02-06 13:00:00,62.84,62.95,62.79,62.88,42700.0,53.9514,54.0458,53.9085,53.9857,42700.0
2013-02-06 13:30:00,62.87,62.96,62.84,62.95,53900.0,53.9771,54.0544,53.9514,54.0458,53900.0
2013-02-06 14:00:00,62.95,62.99,62.91,62.97,62200.0,54.0458,54.0802,54.0115,54.063,62200.0
2013-02-06 14:30:00,62.98,63.01,62.94,63.01,47200.0,54.0716,54.0973,54.0372,54.0973,47200.0
2013-02-06 15:00:00,63.02,63.09,62.8,63.09,119400.0,54.1059,54.166,53.917,54.166,119400.0
2013-02-06 15:30:00,63.07,63.12,63.0,63.06,290800.0,54.1489,54.1918,54.0888,54.1403,290800.0
2013-02-07 09:30:00,62.68,62.82,62.53,62.6,166200.0,53.814,53.9342,53.6852,53.7453,166200.0
2013-02-07 10:00:00,62.6,62.6,62.29,62.44,126200.0,53.7453,53.7453,53.4792,53.608,126200.0
2013-02-07 10:30:00,62.44,62.56,62.38,62.54,78000.0,53.608,53.711,53.5565,53.6938,78000.0
2013-02-07 11:00:00,62.54,62.69,62.5,62.61,289600.0,53.6938,53.8226,53.6595,53.7539,289600.0
2013-02-07 11:30:00,62.6,62.61,62.38,62.38,132700.0,53.7453,53.7539,53.5565,53.5565,132700.0
2013-02-07 12:00:00,62.39,62.65,62.32,62.62,156200.0,53.565,53.7883,53.5049,53.7625,156200.0
2013-02-07 12:30:00,62.64,62.79,62.63,62.68,61100.0,53.7797,53.9085,53.7711,53.814,61100.0
2013-02-07 13:00:00,62.68,62.85,62.62,62.85,57500.0,53.814,53.96,53.7625,53.96,57500.0
2013-02-07 13:30:00,62.84,63.0,62.78,62.99,77200.0,53.9514,54.0888,53.8999,54.0802,77200.0
2013-02-07 14:00:00,62.99,63.01,62.92,63.0,94900.0,54.0802,54.0973,54.0201,54.0888,94900.0
2013-02-07 14:30:00,63.01,63.08,62.88,63.07,86500.0,54.0973,54.1574,53.9857,54.1489,86500.0
2013-02-07 15:00:00,63.06,63.07,62.85,62.9,88100.0,54.1403,54.1489,53.96,54.0029,88100.0
2013-02-07 15:30:00,62.9,63.06,62.88,63.05,272400.0,54.0029,54.1403,53.9857,54.1317,272400.0
2013-02-08 09:30:00,63.19,63.6,63.0,63.58,86000.0,54.2519,54.6039,54.0888,54.5867,86000.0
2013-02-08 10:00:00,63.58,63.66,63.56,63.62,60900.0,54.5867,54.6554,54.5695,54.6211,60900.0
2013-02-08 10:30:00,63.61,63.73,63.55,63.56,86700.0,54.6125,54.7155,54.561,54.5695,86700.0
2013-02-08 11:00:00,63.57,63.6,63.48,63.58,63800.0,54.5781,54.6039,54.5009,54.5867,63800.0
2013-02-08 11:30:00,63.59,63.92,63.55,63.85,83500.0,54.5953,54.8786,54.561,54.8185,83500.0
2013-02-08 12:00:00,63.86,63.93,63.81,63.83,96100.0,54.8271,54.8872,54.7842,54.8014,96100.0
2013-02-08 12:30:00,63.83,63.87,63.8,63.8,82600.0,54.8014,54.8357,54.7756,54.7756,82600.0
2013-02-08 13:00:00,63.8,63.86,63.8,63.82,36100.0,54.7756,54.8271,54.7756,54.7928,36100.0
2013-02-08 13:30:00,63.8,63.89,63.8,63.87,40400.0,54.7756,54.8529,54.7756,54.8357,40400.0
2013-02-08 14:00:00,63.87,63.89,63.79,63.81,53200.0,54.8357,54.8529,54.767,54.7842,53200.0
2013-02-08 14:30:00,63.8,63.86,63.79,63.84,61300.0,54.7756,54.8271,54.767,54.8099,61300.0
2013-02-08 15:00:00,63.83,63.87,63.7,63.7,69200.0,54.8014,54.8357,54.6897,54.6897,69200.0
2013-02-08 15:30:00,63.71,63.78,63.67,63.76,168100.0,54.6983,54.7584,54.664,54.7413,168100.0
2013-02-11 09:30:00,63.67,63.76,63.35,63.63,69000.0,54.664,54.7413,54.3892,54.6296,69000.0
2013-02-11 10:00:00,63.62,63.67,63.46,63.58,69000.0,54.6211,54.664,54.4837,54.5867,69000.0
2013-02-11 10:30:00,63.56,63.71,63.55,63.71,87100.0,54.5695,54.6983,54.561,54.6983,87100.0
2013-02-11 11:00:00,63.71,63.74,63.59,63.6,66700.0,54.6983,54.7241,54.5953,54.6039,66700.0
2013-02-11 11:30:00,63.6,63.75,63.58,63.73,47900.0,54.6039,54.7327,54.5867,54.7155,47900.0
2013-02-11 12:00:00,63.72,63.72,63.64,63.7,67700.0,54.7069,54.7069,54.6382,54.6897,67700.0
2013-02-11 12:30:00,63.7,63.75,63.68,63.75,45800.0,54.6897,54.7327,54.6726,54.7327,45800.0
2013-02-11 13:00:00,63.75,63.77,63.69,63.72,132200.0,54.7327,54.7498,54.6812,54.7069,132200.0
2013-02-11 13:30:00,63.73,63.74,63.7,63.72,53400.0,54.7155,54.7241,54.6897,54.7069,53400.0
2013-02-11 14:00:00,63.73,63.81,63.71,63.81,67100.0,54.7155,54.7842,54.6983,54.7842,67100.0
2013-02-11 14:30:00,63.8,63.82,63.77,63.78,58700.0,54.7756,54.7928,54.7498,54.7584,58700.0
2013-02-11 15:00:00,63.78,63.85,63.78,63.81,98800.0,54.7584,54.8185,54.7584,54.7842,98800.0
2013-02-11 15:30:00,63.8,63.9,63.77,63.89,245100.0,54.7756,54.8615,54.7498,54.8529,245100.0
2013-02-12 09:30:00,63.86,63.87,63.54,63.66,84800.0,54.8271,54.8357,54.5524,54.6554,84800.0
2013-02-12 10:00:00,63.65,63.8,63.64,63.7,59900.0,54.6468,54.7756,54.6382,54.6897,59900.0
2013-02-12 10:30:00,63.71,63.82,63.66,63.77,42600.0,54.6983,54.7928,54.6554,54.7498,42600.0
2013-02-12 11:00:00,63.77,63.78,63.67,63.68,49500.0,54.7498,54.7584,54.664,54.6726,49500.0
2013-02-12 11:30:00,63.67,63.75,63.65,63.74,48800.0,54.664,54.7327,54.6468,54.7241,48800.0
2013-02-12 12:00:00,63.75,63.8,63.74,63.75,35100.0,54.7327,54.7756,54.7241,54.7327,35100.0
2013-02-12 12:30:00,63.75,63.88,63.75,63.88,36700.0,54.7327,54.8443,54.7327,54.8443,36700.0
2013-02-12 13:00:00,63.87,64.03,63.86,64.01,73400.0,54.8357,54.9731,54.8271,54.9559,73400.0
2013-02-12 13:30:00,64.0,64.0,63.89,63.92,71700.0,54.9473,54.9473,54.8529,54.8786,71700.0
2013-02-12 14:00:00,63.92,64.08,63.91,63.95,72600.0,54.8786,55.016,54.87,54.9044,72600.0
2013-02-12 14:30:00,63.95,64.07,63.95,64.04,48000.0,54.9044,55.0074,54.9044,54.9816,48000.0
2013-02-12 15:00:00,64.04,64.1,63.99,64.04,187600.0,54.9816,55.0332,54.9387,54.9816,187600.0
2013-02-12 15:30:00,64.04,64.05,63.95,64.02,214700.0,54.9816,54.9902,54.9044,54.9645,214700.0
2013-02-13 09:30:00,64.14,64.46,64.09,64.22,59800.0,55.0675,55.3422,55.0246,55.1362,59800.0
2013-02-13 10:00:00,64.22,64.28,64.06,64.06,38700.0,55.1362,55.1877,54.9988,54.9988,38700.0
2013-02-13 10:30:00,64.06,64.13,63.96,64.01,55500.0,54.9988,55.0589,54.913,54.9559,55500.0
2013-02-13 11:00:00,64.01,64.01,63.72,63.76,37400.0,54.9559,54.9559,54.7069,54.7413,37400.0
2013-02-13 11:30:00,63.77,63.78,63.66,63.78,61000.0,54.7498,54.7584,54.6554,54.7584,61000.0
2013-02-13 12:00:00,63.77,63.84,63.72,63.74,90100.0,54.7498,54.8099,54.7069,54.7241,90100.0
2013-02-13 12:30:00,63.74,63.75,63.62,63.64,61700.0,54.7241,54.7327,54.6211,54.6382,61700.0
2013-02-13 13:00:00,63.64,63.72,63.63,63.63,83600.0,54.6382,54.7069,54.6296,54.6296,83600.0
2013-02-13 13:30:00,63.63,63.76,63.62,63.75,83200.0,54.6296,54.7413,54.6211,54.7327,83200.0
2013-02-13 14:00:00,63.76,63.79,63.73,63.78,29200.0,54.7413,54.767,54.7155,54.7584,29200.0
2013-02-13 14:30:00,63.77,63.77,63.68,63.74,47900.0,54.7498,54.7498,54.6726,54.7241,47900.0
2013-02-13 15:00:00,63.74,63.86,63.73,63.82,57200.0,54.7241,54.8271,54.7155,54.7928,57200.0
2013-02-13 15:30:00,63.82,63.89,63.8,63.88,88700.0,54.7928,54.8529,54.7756,54.8443,88700.0
2013-02-14 09:30:00,63.76,63.96,63.63,63.64,50800.0,54.7413,54.913,54.6296,54.6382,50800.0
2013-02-14 10:00:00,63.63,63.92,63.59,63.84,55700.0,54.6296,54.8786,54.5953,54.8099,55700.0
2013-02-14 10:30:00,63.83,63.89,63.77,63.89,37400.0,54.8014,54.8529,54.7498,54.8529,37400.0
2013-02-14 11:00:00,63.87,63.97,63.84,63.84,73000.0,54.8357,54.9216,54.8099,54.8099,73000.0
2013-02-14 11:30:00,63.83,63.83,63.73,63.77,31600.0,54.8014,54.8014,54.7155,54.7498,31600.0
2013-02-14 12:00:00,63.77,63.77,63.65,63.76,43800.0,54.7498,54.7498,54.6468,54.7413,43800.0
2013-02-14 12:30:00,63.74,63.9,63.72,63.89,30500.0,54.7241,54.8615,54.7069,54.8529,30500.0
2013-02-14 13:00:00,63.89,63.94,63.86,63.9,22600.0,54.8529,54.8958,54.8271,54.8615,22600.0
2013-02-14 13:30:00,63.9,63.94,63.88,63.9,36100.0,54.8615,54.8958,54.8443,54.8615,36100.0
2013-02-14 14:00:00,63.89,63.98,63.88,63.96,48600.0,54.8529,54.9301,54.8443,54.913,48600.0
2013-02-14 14:30:00,63.97,64.08,63.95,64.06,49000.0,54.9216,55.016,54.9044,54.9988,49000.0
2013-02-14 15:00:00,64.06,64.14,64.02,64.13,88000.0,54.9988,55.0675,54.9645,55.0589,88000.0
2013-02-14 15:30:00,64.13,64.14,64.0,64.05,261300.0,55.0589,55.0675,54.9473,54.9902,261300.0
2013-02-15 09:30:00,63.98,63.98,63.43,63.51,289300.0,54.9301,54.9301,54.4579,54.5266,289300.0
2013-02-15 10:00:00,63.53,63.63,63.44,63.54,93400.0,54.5438,54.6296,54.4665,54.5524,93400.0
2013-02-15 10:30:00,63.54,63.55,63.45,63.51,87000.0,54.5524,54.561,54.4751,54.5266,87000.0
2013-02-15 11:00:00,63.51,63.58,63.48,63.52,78300.0,54.5266,54.5867,54.5009,54.5352,78300.0
2013-02-15 11:30:00,63.53,63.53,63.33,63.41,71000.0,54.5438,54.5438,54.3721,54.4408,71000.0
2013-02-15 12:00:00,63.41,63.41,63.26,63.33,116300.0,54.4408,54.4408,54.312,54.3721,116300.0
2013-02-15 12:30:00,63.33,63.46,63.32,63.45,191800.0,54.3721,54.4837,54.3635,54.4751,191800.0
2013-02-15 13:00:00,63.46,63.49,63.45,63.46,58700.0,54.4837,54.5094,54.4751,54.4837,58700.0
2013-02-15 13:30:00,63.48,63.59,63.48,63.59,24500.0,54.5009,54.5953,54.5009,54.5953,24500.0
2013-02-15 14:00:00,63.59,63.6,63.38,63.39,45700.0,54.5953,54.6039,54.415,54.4236,45700.0
2013-02-15 14:30:00,63.4,63.52,63.28,63.34,62700.0,54.4322,54.5352,54.3291,54.3807,62700.0
2013-02-15 15:00:00,63.33,63.65,63.33,63.6,86900.0,54.3721,54.6468,54.3721,54.6039,86900.0
2013-02-15 15:30:00,63.6,63.91,63.58,63.81,394200.0,54.6039,54.87,54.5867,54.7842,394200.0
2013-02-19 09:30:00,63.75,63.84,63.19,63.61,182700.0,54.7327,54.8099,54.2519,54.6125,182700.0
2013-02-19 10:00:00,63.59,63.85,63.58,63.85,134500.0,54.5953,54.8185,54.5867,54.8185,134500.0
2013-02-19 10:30:00,63.83,63.84,63.65,63.76,130800.0,54.8014,54.8099,54.6468,54.7413,130800.0
2013-02-19 11:00:00,63.76,63.8,63.65,63.76,113100.0,54.7413,54.7756,54.6468,54.7413,113100.0
2013-02-19 11:30:00,63.75,63.8,63.62,63.73,129200.0,54.7327,54.7756,54.6211,54.7155,129200.0
2013-02-19 12:00:00,63.74,63.74,63.62,63.67,49200.0,54.7241,54.7241,54.6211,54.664,49200.0
2013-02-19 12:30:00,63.68,63.69,63.61,63.67,98000.0,54.6726,54.6812,54.6125,54.664,98000.0
2013-02-19 13:00:00,63.68,63.68,63.55,63.57,63200.0,54.6726,54.6726,54.561,54.5781,63200.0
2013-02-19 13:30:00,63.56,63.64,63.56,63.63,58300.0,54.5695,54.6382,54.5695,54.6296,58300.0
2013-02-19 14:00:00,63.63,63.69,63.55,63.56,72500.0,54.6296,54.6812,54.561,54.5695,72500.0
2013-02-19 14:30:00,63.56,63.65,63.55,63.64,69700.0,54.5695,54.6468,54.561,54.6382,69700.0
2013-02-19 15:00:00,63.64,63.76,63.63,63.73,128600.0,54.6382,54.7413,54.6296,54.7155,128600.0
2013-02-19 15:30:00,63.73,63.77,63.66,63.7,267900.0,54.7155,54.7498,54.6554,54.6897,267900.0
2013-02-20 09:30:00,63.74,63.79,63.5,63.51,104600.0,54.7241,54.767,54.518,54.5266,104600.0
2013-02-20 10:00:00,63.49,63.64,63.42,63.49,143600.0,54.5094,54.6382,54.4493,54.5094,143600.0
2013-02-20 10:30:00,63.5,63.55,63.42,63.5,121800.0,54.518,54.561,54.4493,54.518,121800.0
2013-02-20 11:00:00,63.49,63.51,63.39,63.43,76900.0,54.5094,54.5266,54.4236,54.4579,76900.0
2013-02-20 11:30:00,63.43,63.49,63.3,63.33,62800.0,54.4579,54.5094,54.3463,54.3721,62800.0
2013-02-20 12:00:00,63.34,63.44,63.28,63.4,61000.0,54.3807,54.4665,54.3291,54.4322,61000.0
2013-02-20 12:30:00,63.43,63.45,63.37,63.4,46100.0,54.4579,54.4751,54.4064,54.4322,46100.0
2013-02-20 13:00:00,63.4,63.4,63.29,63.34,30600.0,54.4322,54.4322,54.3377,54.3807,30600.0
2013-02-20 13:30:00,63.34,63.38,63.27,63.38,36800.0,54.3807,54.415,54.3206,54.415,36800.0
2013-02-20 14:00:00,63.39,63.46,63.22,63.3,69700.0,54.4236,54.4837,54.2776,54.3463,69700.0
2013-02-20 14:30:00,63.3,63.35,63.11,63.16,95100.0,54.3463,54.3892,54.1832,54.2261,95100.0
2013-02-20 15:00:00,63.16,63.23,63.09,63.17,111700.0,54.2261,54.2862,54.166,54.2347,111700.0
2013-02-20 15:30:00,63.17,63.25,63.04,63.09,411400.0,54.2347,54.3034,54.1231,54.166,411400.0
2013-02-21 09:30:00,62.75,62.77,61.59,61.94,339700.0,53.8741,53.8913,52.8782,53.1787,339700.0
2013-02-21 10:00:00,61.93,62.12,61.78,62.05,277700.0,53.1701,53.3332,53.0413,53.2731,277700.0
2013-02-21 10:30:00,62.07,62.07,61.91,61.92,110600.0,53.2903,53.2903,53.1529,53.1615,110600.0
2013-02-21 11:00:00,61.92,62.17,61.92,62.07,103600.0,53.1615,53.3762,53.1615,53.2903,103600.0
2013-02-21 11:30:00,62.07,62.16,62.01,62.14,121200.0,53.2903,53.3676,53.2388,53.3504,121200.0
2013-02-21 12:00:00,62.15,62.2,62.04,62.11,71000.0,53.359,53.4019,53.2645,53.3246,71000.0
2013-02-21 12:30:00,62.11,62.12,62.0,62.09,63900.0,53.3246,53.3332,53.2302,53.3075,63900.0
2013-02-21 13:00:00,62.09,62.11,61.91,61.93,79000.0,53.3075,53.3246,53.1529,53.1701,79000.0
2013-02-21 13:30:00,61.93,62.09,61.84,62.08,131600.0,53.1701,53.3075,53.0928,53.2989,131600.0
2013-02-21 14:00:00,62.1,62.11,61.92,61.97,77600.0,53.3161,53.3246,53.1615,53.2044,77600.0
2013-02-21 14:30:00,61.97,62.12,61.86,62.12,150400.0,53.2044,53.3332,53.11,53.3332,150400.0
2013-02-21 15:00:00,62.12,62.41,62.07,62.39,166500.0,53.3332,53.5822,53.2903,53.565,166500.0
2013-02-21 15:30:00,62.38,62.39,62.1,62.17,276700.0,53.5565,53.565,53.3161,53.3762,276700.0
2013-02-22 09:30:00,62.5,62.65,62.35,62.45,118900.0,53.6595,53.7883,53.5307,53.6166,118900.0
2013-02-22 10:00:00,62.46,62.65,62.37,62.45,89500.0,53.6251,53.7883,53.5479,53.6166,89500.0
2013-02-22 10:30:00,62.46,62.46,62.2,62.34,141600.0,53.6251,53.6251,53.4019,53.5221,141600.0
2013-02-22 11:00:00,62.33,62.39,62.12,62.2,115600.0,53.5135,53.565,53.3332,53.4019,115600.0
2013-02-22 11:30:00,62.21,62.44,62.19,62.42,64700.0,53.4105,53.608,53.3933,53.5908,64700.0
2013-02-22 12:00:00,62.42,62.44,62.26,62.38,87200.0,53.5908,53.608,53.4534,53.5565,87200.0
2013-02-22 12:30:00,62.38,62.48,62.38,62.39,61200.0,53.5565,53.6423,53.5565,53.565,61200.0
2013-02-22 13:00:00,62.39,62.58,62.37,62.49,33200.0,53.565,53.7282,53.5479,53.6509,33200.0
2013-02-22 13:30:00,62.49,62.61,62.49,62.59,32400.0,53.6509,53.7539,53.6509,53.7367,32400.0
2013-02-22 14:00:00,62.59,62.6,62.48,62.53,59600.0,53.7367,53.7453,53.6423,53.6852,59600.0
2013-02-22 14:30:00,62.52,62.55,62.48,62.51,39200.0,53.6767,53.7024,53.6423,53.6681,39200.0
2013-02-22 15:00:00,62.51,62.56,62.44,62.52,67900.0,53.6681,53.711,53.608,53.6767,67900.0
2013-02-22 15:30:00,62.52,62.7,62.49,62.69,220700.0,53.6767,53.8312,53.6509,53.8226,220700.0
2013-02-25 09:30:00,62.82,63.08,62.77,62.95,144400.0,53.9342,54.1574,53.8913,54.0458,144400.0
2013-02-25 10:00:00,62.95,63.07,62.89,62.92,137100.0,54.0458,54.1489,53.9943,54.0201,137100.0
2013-02-25 10:30:00,62.92,63.0,62.84,62.98,112200.0,54.0201,54.0888,53.9514,54.0716,112200.0
2013-02-25 11:00:00,62.96,63.17,62.86,63.09,111500.0,54.0544,54.2347,53.9686,54.166,111500.0
2013-02-25 11:30:00,63.08,63.12,62.81,62.87,108500.0,54.1574,54.1918,53.9256,53.9771,108500.0
2013-02-25 12:00:00,62.86,62.92,62.79,62.81,80200.0,53.9686,54.0201,53.9085,53.9256,80200.0
2013-02-25 12:30:00,62.81,63.04,62.79,62.97,66400.0,53.9256,54.1231,53.9085,54.063,66400.0
2013-02-25 13:00:00,62.98,63.06,62.87,62.91,76300.0,54.0716,54.1403,53.9771,54.0115,76300.0
2013-02-25 13:30:00,62.9,62.95,62.85,62.86,126500.0,54.0029,54.0458,53.96,53.9686,126500.0
2013-02-25 14:00:00,62.87,62.87,62.68,62.78,103100.0,53.9771,53.9771,53.814,53.8999,103100.0
2013-02-25 14:30:00,62.78,62.86,62.72,62.79,62100.0,53.8999,53.9686,53.8484,53.9085,62100.0
2013-02-25 15:00:00,62.8,62.86,62.49,62.51,112700.0,53.917,53.9686,53.6509,53.6681,112700.0
2013-02-25 15:30:00,62.52,62.55,62.1,62.11,254600.0,53.6767,53.7024,53.3161,53.3246,254600.0
2013-02-26 09:30:00,62.47,63.17,62.45,62.92,263300.0,53.6337,54.2347,53.6166,54.0201,263300.0
2013-02-26 10:00:00,62.92,63.07,62.64,62.66,155100.0,54.0201,54.1489,53.7797,53.7968,155100.0
2013-02-26 10:30:00,62.66,62.76,62.58,62.7,123800.0,53.7968,53.8827,53.7282,53.8312,123800.0
2013-02-26 11:00:00,62.69,62.73,62.52,62.65,135300.0,53.8226,53.8569,53.6767,53.7883,135300.0
2013-02-26 11:30:00,62.65,62.7,62.46,62.49,171000.0,53.7883,53.8312,53.6251,53.6509,171000.0
2013-02-26 12:00:00,62.48,62.52,62.44,62.44,105300.0,53.6423,53.6767,53.608,53.608,105300.0
2013-02-26 12:30:00,62.43,62.63,62.4,62.62,94300.0,53.5994,53.7711,53.5736,53.7625,94300.0
2013-02-26 13:00:00,62.62,62.7,62.55,62.61,94600.0,53.7625,53.8312,53.7024,53.7539,94600.0
2013-02-26 13:30:00,62.63,62.8,62.6,62.7,88100.0,53.7711,53.917,53.7453,53.8312,88100.0
2013-02-26 14:00:00,62.7,62.83,62.67,62.78,150500.0,53.8312,53.9428,53.8054,53.8999,150500.0
2013-02-26 14:30:00,62.77,62.89,62.75,62.84,87400.0,53.8913,53.9943,53.8741,53.9514,87400.0
2013-02-26 15:00:00,62.85,62.96,62.75,62.81,145500.0,53.96,54.0544,53.8741,53.9256,145500.0
2013-02-26 15:30:00,62.82,62.93,62.71,62.78,265400.0,53.9342,54.0287,53.8398,53.8999,265400.0
2013-02-27 09:30:00,62.8,63.12,62.7,62.95,115600.0,53.917,54.1918,53.8312,54.0458,115600.0
2013-02-27 10:00:00,62.95,63.18,62.93,63.09,83200.0,54.0458,54.2433,54.0287,54.166,83200.0
2013-02-27 10:30:00,63.1,63.27,63.09,63.2,59600.0,54.1746,54.3206,54.166,54.2605,59600.0
2013-02-27 11:00:00,63.21,63.33,63.04,63.04,111200.0,54.2691,54.3721,54.1231,54.1231,111200.0
2013-02-27 11:30:00,63.05,63.17,63.03,63.11,58300.0,54.1317,54.2347,54.1145,54.1832,58300.0
2013-02-27 12:00:00,63.12,63.28,63.11,63.26,57900.0,54.1918,54.3291,54.1832,54.312,57900.0
2013-02-27 12:30:00,63.27,63.4,63.25,63.34,59400.0,54.3206,54.4322,54.3034,54.3807,59400.0
2013-02-27 13:00:00,63.35,63.35,63.17,63.2,41800.0,54.3892,54.3892,54.2347,54.2605,41800.0
2013-02-27 13:30:00,63.21,63.39,63.21,63.35,39200.0,54.2691,54.4236,54.2691,54.3892,39200.0
2013-02-27 14:00:00,63.36,63.54,63.36,63.53,73900.0,54.3978,54.5524,54.3978,54.5438,73900.0
2013-02-27 14:30:00,63.53,63.69,63.53,63.65,106500.0,54.5438,54.6812,54.5438,54.6468,106500.0
2013-02-27 15:00:00,63.65,63.76,63.54,63.72,103800.0,54.6468,54.7413,54.5524,54.7069,103800.0
2013-02-27 15:30:00,63.71,63.84,63.63,63.64,315000.0,54.6983,54.8099,54.6296,54.6382,315000.0
2013-02-28 09:30:00,63.56,63.9,63.56,63.88,59700.0,54.5695,54.8615,54.5695,54.8443,59700.0
2013-02-28 10:00:00,63.87,63.88,63.5,63.74,82200.0,54.8357,54.8443,54.518,54.7241,82200.0
2013-02-28 10:30:00,63.74,63.86,63.73,63.76,134400.0,54.7241,54.8271,54.7155,54.7413,134400.0
2013-02-28 11:00:00,63.75,63.96,63.75,63.88,77800.0,54.7327,54.913,54.7327,54.8443,77800.0
2013-02-28 11:30:00,63.88,63.92,63.8,63.82,94500.0,54.8443,54.8786,54.7756,54.7928,94500.0
2013-02-28 12:00:00,63.81,63.87,63.79,63.81,44300.0,54.7842,54.8357,54.767,54.7842,44300.0
2013-02-28 12:30:00,63.81,63.93,63.79,63.91,51100.0,54.7842,54.8872,54.767,54.87,51100.0
2013-02-28 13:00:00,63.91,64.14,63.91,64.11,151300.0,54.87,55.0675,54.87,55.0417,151300.0
2013-02-28 13:30:00,64.11,64.2,64.05,64.17,58400.0,55.0417,55.119,54.9902,55.0933,58400.0
2013-02-28 14:00:00,64.18,64.25,64.13,64.24,66600.0,55.1018,55.1619,55.0589,55.1534,66600.0
2013-02-28 14:30:00,64.25,64.28,64.11,64.13,45200.0,55.1619,55.1877,55.0417,55.0589,45200.0
2013-02-28 15:00:00,64.12,64.13,64.0,64.1,100500.0,55.0503,55.0589,54.9473,55.0332,100500.0
2013-02-28 15:30:00,64.09,64.2,63.88,63.89,339700.0,55.0246,55.119,54.8443,54.8529,339700.0
2013-03-01 09:30:00,63.73,63.81,63.18,63.74,184700.0,54.7155,54.7842,54.2433,54.7241,184700.0
2013-03-01 10:00:00,63.75,64.0,63.72,64.0,175300.0,54.7327,54.9473,54.7069,54.9473,175300.0
2013-03-01 10:30:00,64.0,64.47,63.99,64.47,127400.0,54.9473,55.3508,54.9387,55.3508,127400.0
2013-03-01 11:00:00,64.47,64.5,64.25,64.34,131800.0,55.3508,55.3766,55.1619,55.2392,131800.0
2013-03-01 11:30:00,64.34,64.5,64.33,64.49,146900.0,55.2392,55.3766,55.2306,55.368,146900.0
2013-03-01 12:00:00,64.49,64.8,64.49,64.76,128600.0,55.368,55.6341,55.368,55.5998,128600.0
2013-03-01 12:30:00,64.76,64.85,64.73,64.8,109300.0,55.5998,55.6771,55.574,55.6341,109300.0
2013-03-01 13:00:00,64.79,64.9,64.78,64.86,129500.0,55.6256,55.72,55.617,55.6857,129500.0
2013-03-01 13:30:00,64.86,64.87,64.76,64.85,118400.0,55.6857,55.6942,55.5998,55.6771,118400.0
2013-03-01 14:00:00,64.85,64.99,64.85,64.96,136900.0,55.6771,55.7973,55.6771,55.7715,136900.0
2013-03-01 14:30:00,64.97,64.97,64.78,64.89,137200.0,55.7801,55.7801,55.617,55.7114,137200.0
2013-03-01 15:00:00,64.9,65.0,64.86,64.9,244700.0,55.72,55.8059,55.6857,55.72,244700.0
2013-03-01 15:30:00,64.9,65.0,64.7,64.9,570400.0,55.72,55.8059,55.5483,55.72,570400.0
2013-03-04 09:30:00,64.66,65.0,64.54,64.92,171000.0,55.514,55.8059,55.4109,55.7372,171000.0
2013-03-04 10:00:00,64.92,64.97,64.82,64.86,103400.0,55.7372,55.7801,55.6513,55.6857,103400.0
2013-03-04 10:30:00,64.86,64.9,64.74,64.9,62500.0,55.6857,55.72,55.5826,55.72,62500.0
2013-03-04 11:00:00,64.9,64.9,64.76,64.88,102100.0,55.72,55.72,55.5998,55.7028,102100.0
2013-03-04 11:30:00,64.89,64.9,64.77,64.79,61200.0,55.7114,55.72,55.6084,55.6256,61200.0
2013-03-04 12:00:00,64.8,64.84,64.64,64.69,104100.0,55.6341,55.6685,55.4968,55.5397,104100.0
2013-03-04 12:30:00,64.68,64.75,64.59,64.75,188000.0,55.5311,55.5912,55.4539,55.5912,188000.0
2013-03-04 13:00:00,64.73,64.91,64.7,64.85,64300.0,55.574,55.7286,55.5483,55.6771,64300.0
2013-03-04 13:30:00,64.86,64.99,64.85,64.95,50100.0,55.6857,55.7973,55.6771,55.7629,50100.0
2013-03-04 14:00:00,64.95,65.02,64.85,64.98,85500.0,55.7629,55.823,55.6771,55.7887,85500.0
2013-03-04 14:30:00,64.98,65.04,64.93,64.97,69600.0,55.7887,55.8402,55.7458,55.7801,69600.0
2013-03-04 15:00:00,64.98,65.01,64.91,65.0,82700.0,55.7887,55.8144,55.7286,55.8059,82700.0
2013-03-04 15:30:00,65.0,65.08,64.93,65.07,185900.0,55.8059,55.8745,55.7458,55.866,185900.0
2013-03-05 09:30:00,65.06,65.75,65.06,65.58,217300.0,55.8574,56.4498,55.8574,56.3038,217300.0
2013-03-05 10:00:00,65.58,65.72,65.53,65.61,113300.0,56.3038,56.424,56.2609,56.3296,113300.0
2013-03-05 10:30:00,65.61,66.13,65.61,66.1,171500.0,56.3296,56.776,56.3296,56.7503,171500.0
2013-03-05 11:00:00,66.12,66.16,66.03,66.14,92600.0,56.7674,56.8018,56.6902,56.7846,92600.0
2013-03-05 11:30:00,66.14,66.3,66.13,66.24,133100.0,56.7846,56.922,56.776,56.8705,133100.0
2013-03-05 12:00:00,66.26,66.37,66.08,66.12,101800.0,56.8876,56.9821,56.7331,56.7674,101800.0
2013-03-05 12:30:00,66.11,66.13,65.95,65.99,62400.0,56.7589,56.776,56.6215,56.6558,62400.0
2013-03-05 13:00:00,66.0,66.1,65.93,66.07,46800.0,56.6644,56.7503,56.6043,56.7245,46800.0
2013-03-05 13:30:00,66.07,66.17,66.04,66.09,55300.0,56.7245,56.8104,56.6988,56.7417,55300.0
2013-03-05 14:00:00,66.09,66.13,65.92,65.92,59400.0,56.7417,56.776,56.5957,56.5957,59400.0
2013-03-05 14:30:00,65.94,66.05,65.9,66.05,128400.0,56.6129,56.7073,56.5786,56.7073,128400.0
2013-03-05 15:00:00,66.05,66.05,65.86,65.9,208000.0,56.7073,56.7073,56.5442,56.5786,208000.0
2013-03-05 15:30:00,65.9,66.0,65.84,65.99,246600.0,56.5786,56.6644,56.527,56.6558,246600.0
2013-03-06 09:30:00,66.05,66.49,65.98,66.49,147300.0,56.7073,57.0851,56.6472,57.0851,147300.0
2013-03-06 10:00:00,66.5,66.56,66.23,66.35,227000.0,57.0937,57.1452,56.8619,56.9649,227000.0
2013-03-06 10:30:00,66.34,66.57,66.2,66.2,148800.0,56.9563,57.1538,56.8361,56.8361,148800.0
2013-03-06 11:00:00,66.19,66.32,66.03,66.03,103800.0,56.8275,56.9391,56.6902,56.6902,103800.0
2013-03-06 11:30:00,66.02,66.12,65.98,66.09,131500.0,56.6816,56.7674,56.6472,56.7417,131500.0
2013-03-06 12:00:00,66.1,66.2,65.98,66.01,122200.0,56.7503,56.8361,56.6472,56.673,122200.0
2013-03-06 12:30:00,66.02,66.06,65.83,65.84,69900.0,56.6816,56.7159,56.5185,56.527,69900.0
2013-03-06 13:00:00,65.84,65.99,65.8,65.95,81400.0,56.527,56.6558,56.4927,56.6215,81400.0
2013-03-06 13:30:00,65.96,66.05,65.88,65.99,67900.0,56.6301,56.7073,56.5614,56.6558,67900.0
2013-03-06 14:00:00,66.0,66.07,65.97,66.01,107400.0,56.6644,56.7245,56.6387,56.673,107400.0
2013-03-06 14:30:00,66.02,66.19,66.02,66.15,126700.0,56.6816,56.8275,56.6816,56.7932,126700.0
2013-03-06 15:00:00,66.15,66.17,65.93,65.94,107600.0,56.7932,56.8104,56.6043,56.6129,107600.0
2013-03-06 15:30:00,65.95,66.01,65.86,65.96,217600.0,56.6215,56.673,56.5442,56.6301,217600.0
2013-03-07 09:30:00,66.0,66.16,65.25,65.31,161100.0,56.6644,56.8018,56.0205,56.072,161100.0
2013-03-07 10:00:00,65.32,65.85,65.31,65.84,168000.0,56.0806,56.5356,56.072,56.527,168000.0
2013-03-07 10:30:00,65.84,65.85,65.61,65.61,61600.0,56.527,56.5356,56.3296,56.3296,61600.0
2013-03-07 11:00:00,65.6,65.86,65.56,65.68,54100.0,56.321,56.5442,56.2866,56.3897,54100.0
2013-03-07 11:30:00,65.67,65.77,65.61,65.67,41100.0,56.3811,56.4669,56.3296,56.3811,41100.0
2013-03-07 12:00:00,65.68,65.7,65.63,65.64,80900.0,56.3897,56.4068,56.3467,56.3553,80900.0
2013-03-07 12:30:00,65.63,65.64,65.56,65.59,29900.0,56.3467,56.3553,56.2866,56.3124,29900.0
2013-03-07 13:00:00,65.59,65.59,65.48,65.48,34100.0,56.3124,56.3124,56.218,56.218,34100.0
2013-03-07 13:30:00,65.48,65.48,65.38,65.46,48300.0,56.218,56.218,56.1321,56.2008,48300.0
2013-03-07 14:00:00,65.45,65.46,65.33,65.39,105100.0,56.1922,56.2008,56.0892,56.1407,105100.0
2013-03-07 14:30:00,65.39,65.43,65.35,65.4,93200.0,56.1407,56.175,56.1064,56.1493,93200.0
2013-03-07 15:00:00,65.4,65.47,65.36,65.47,135600.0,56.1493,56.2094,56.1149,56.2094,135600.0
2013-03-07 15:30:00,65.47,65.52,65.39,65.44,291200.0,56.2094,56.2523,56.1407,56.1836,291200.0
2013-03-08 09:30:00,65.77,65.95,65.54,65.58,139500.0,56.4669,56.6215,56.2695,56.3038,139500.0
2013-03-08 10:00:00,65.56,65.79,65.52,65.76,128700.0,56.2866,56.4841,56.2523,56.4584,128700.0
2013-03-08 10:30:00,65.75,65.98,65.63,65.94,134700.0,56.4498,56.6472,56.3467,56.6129,134700.0
2013-03-08 11:00:00,65.94,66.0,65.77,65.87,137500.0,56.6129,56.6644,56.4669,56.5528,137500.0
2013-03-08 11:30:00,65.87,65.97,65.81,65.83,65300.0,56.5528,56.6387,56.5013,56.5185,65300.0
2013-03-08 12:00:00,65.84,65.84,65.71,65.74,66100.0,56.527,56.527,56.4154,56.4412,66100.0
2013-03-08 12:30:00,65.74,65.75,65.72,65.74,40200.0,56.4412,56.4498,56.424,56.4412,40200.0
2013-03-08 13:00:00,65.75,65.92,65.72,65.89,38200.0,56.4498,56.5957,56.424,56.57,38200.0
2013-03-08 13:30:00,65.89,65.97,65.87,65.89,38900.0,56.57,56.6387,56.5528,56.57,38900.0
2013-03-08 14:00:00,65.88,65.88,65.74,65.74,61100.0,56.5614,56.5614,56.4412,56.4412,61100.0
2013-03-08 14:30:00,65.74,65.82,65.73,65.73,109600.0,56.4412,56.5099,56.4326,56.4326,109600.0
2013-03-08 15:00:00,65.73,65.79,65.67,65.7,129500.0,56.4326,56.4841,56.3811,56.4068,129500.0
2013-03-08 15:30:00,65.71,65.77,65.67,65.71,303100.0,56.4154,56.4669,56.3811,56.4154,303100.0
2013-03-11 09:30:00,65.83,66.1,65.68,65.88,99300.0,56.5185,56.7503,56.3897,56.5614,99300.0
2013-03-11 10:00:00,65.86,66.04,65.85,66.01,76500.0,56.5442,56.6988,56.5356,56.673,76500.0
2013-03-11 10:30:00,66.0,66.13,65.98,66.06,50800.0,56.6644,56.776,56.6472,56.7159,50800.0
2013-03-11 11:00:00,66.06,66.09,65.91,65.99,64000.0,56.7159,56.7417,56.5871,56.6558,64000.0
2013-03-11 11:30:00,65.98,66.15,65.96,66.11,66900.0,56.6472,56.7932,56.6301,56.7589,66900.0
2013-03-11 12:00:00,66.11,66.27,66.1,66.18,57100.0,56.7589,56.8962,56.7503,56.8189,57100.0
2013-03-11 12:30:00,66.19,66.21,66.04,66.12,49800.0,56.8275,56.8447,56.6988,56.7674,49800.0
2013-03-11 13:00:00,66.12,66.19,66.11,66.14,48200.0,56.7674,56.8275,56.7589,56.7846,48200.0
2013-03-11 13:30:00,66.15,66.15,66.0,66.01,36100.0,56.7932,56.7932,56.6644,56.673,36100.0
2013-03-11 14:00:00,66.0,66.13,65.96,66.11,54900.0,56.6644,56.776,56.6301,56.7589,54900.0
2013-03-11 14:30:00,66.1,66.16,66.05,66.14,103100.0,56.7503,56.8018,56.7073,56.7846,103100.0
2013-03-11 15:00:00,66.14,66.19,66.1,66.11,88200.0,56.7846,56.8275,56.7503,56.7589,88200.0
2013-03-11 15:30:00,66.12,66.23,66.06,66.21,216500.0,56.7674,56.8619,56.7159,56.8447,216500.0
2013-03-12 09:30:00,65.89,66.17,65.85,66.14,84700.0,56.57,56.8104,56.5356,56.7846,84700.0
2013-03-12 10:00:00,66.19,66.39,66.15,66.29,89400.0,56.8275,56.9992,56.7932,56.9134,89400.0
2013-03-12 10:30:00,66.29,66.45,66.27,66.39,48200.0,56.9134,57.0508,56.8962,56.9992,48200.0
2013-03-12 11:00:00,66.38,66.46,66.16,66.42,81700.0,56.9907,57.0593,56.8018,57.025,81700.0
2013-03-12 11:30:00,66.41,66.42,66.19,66.38,96100.0,57.0164,57.025,56.8275,56.9907,96100.0
2013-03-12 12:00:00,66.38,66.39,66.17,66.19,47200.0,56.9907,56.9992,56.8104,56.8275,47200.0
2013-03-12 12:30:00,66.2,66.42,66.2,66.4,57400.0,56.8361,57.025,56.8361,57.0078,57400.0
2013-03-12 13:00:00,66.4,66.53,66.38,66.51,52800.0,57.0078,57.1194,56.9907,57.1023,52800.0
2013-03-12 13:30:00,66.51,66.68,66.51,66.58,77200.0,57.1023,57.2482,57.1023,57.1624,77200.0
2013-03-12 14:00:00,66.58,66.66,66.53,66.55,93500.0,57.1624,57.2311,57.1194,57.1366,93500.0
2013-03-12 14:30:00,66.55,66.6,66.51,66.52,46400.0,57.1366,57.1795,57.1023,57.1109,46400.0
2013-03-12 15:00:00,66.52,66.77,66.49,66.65,155200.0,57.1109,57.3255,57.0851,57.2225,155200.0
2013-03-12 15:30:00,66.65,66.79,66.6,66.78,269400.0,57.2225,57.3427,57.1795,57.3341,269400.0
2013-03-13 09:30:00,66.71,66.73,66.17,66.36,85000.0,57.274,57.2912,56.8104,56.9735,85000.0
2013-03-13 10:00:00,66.36,66.47,66.25,66.38,83200.0,56.9735,57.0679,56.879,56.9907,83200.0
2013-03-13 10:30:00,66.37,66.45,66.3,66.44,77100.0,56.9821,57.0508,56.922,57.0422,77100.0
2013-03-13 11:00:00,66.44,66.59,66.37,66.42,100100.0,57.0422,57.171,56.9821,57.025,100100.0
2013-03-13 11:30:00,66.42,66.48,66.36,66.36,63300.0,57.025,57.0765,56.9735,56.9735,63300.0
2013-03-13 12:00:00,66.36,66.46,66.33,66.46,74700.0,56.9735,57.0593,56.9477,57.0593,74700.0
2013-03-13 12:30:00,66.46,66.64,66.43,66.57,77800.0,57.0593,57.2139,57.0336,57.1538,77800.0
2013-03-13 13:00:00,66.58,66.59,66.52,66.55,61900.0,57.1624,57.171,57.1109,57.1366,61900.0
2013-03-13 13:30:00,66.54,66.61,66.54,66.59,40500.0,57.128,57.1881,57.128,57.171,40500.0
2013-03-13 14:00:00,66.59,66.59,66.48,66.59,64700.0,57.171,57.171,57.0765,57.171,64700.0
2013-03-13 14:30:00,66.6,66.61,66.54,66.59,47300.0,57.1795,57.1881,57.128,57.171,47300.0
2013-03-13 15:00:00,66.59,66.68,66.56,66.66,81500.0,57.171,57.2482,57.1452,57.2311,81500.0
2013-03-13 15:30:00,66.67,66.7,66.59,66.67,236400.0,57.2396,57.2654,57.171,57.2396,236400.0
2013-03-14 09:30:00,66.91,66.91,66.39,66.57,105600.0,57.4457,57.4457,56.9992,57.1538,105600.0
2013-03-14 10:00:00,66.57,66.63,66.29,66.32,81500.0,57.1538,57.2053,56.9134,56.9391,81500.0
2013-03-14 10:30:00,66.33,66.56,66.3,66.5,79300.0,56.9477,57.1452,56.922,57.0937,79300.0
2013-03-14 11:00:00,66.52,66.57,66.44,66.56,109800.0,57.1109,57.1538,57.0422,57.1452,109800.0
2013-03-14 11:30:00,66.56,66.77,66.55,66.76,54100.0,57.1452,57.3255,57.1366,57.3169,54100.0
2013-03-14 12:00:00,66.75,66.88,66.75,66.85,51300.0,57.3083,57.4199,57.3083,57.3942,51300.0
2013-03-14 12:30:00,66.85,66.92,66.83,66.87,47000.0,57.3942,57.4543,57.377,57.4113,47000.0
2013-03-14 13:00:00,66.87,66.92,66.7,66.7,53300.0,57.4113,57.4543,57.2654,57.2654,53300.0
2013-03-14 13:30:00,66.69,66.77,66.63,66.68,51600.0,57.2568,57.3255,57.2053,57.2482,51600.0
2013-03-14 14:00:00,66.68,66.79,66.68,66.75,37000.0,57.2482,57.3427,57.2482,57.3083,37000.0
2013-03-14 14:30:00,66.75,66.79,66.63,66.68,65500.0,57.3083,57.3427,57.2053,57.2482,65500.0
2013-03-14 15:00:00,66.68,66.73,66.67,66.69,74500.0,57.2482,57.2912,57.2396,57.2568,74500.0
2013-03-14 15:30:00,66.7,66.82,66.7,66.78,206400.0,57.2654,57.3684,57.2654,57.3341,206400.0
2013-03-15 09:30:00,66.58,66.72,65.77,65.78,503000.0,57.1624,57.2826,56.4669,56.4755,503000.0
2013-03-15 10:00:00,65.78,66.04,65.75,66.03,142700.0,56.4755,56.6988,56.4498,56.6902,142700.0
2013-03-15 10:30:00,66.03,66.29,66.02,66.21,88300.0,56.6902,56.9134,56.6816,56.8447,88300.0
2013-03-15 11:00:00,66.19,66.37,66.16,66.29,42200.0,56.8275,56.9821,56.8018,56.9134,42200.0
2013-03-15 11:30:00,66.3,66.31,66.14,66.18,41800.0,56.922,56.9306,56.7846,56.8189,41800.0
2013-03-15 12:00:00,66.18,66.2,66.07,66.07,83400.0,56.8189,56.8361,56.7245,56.7245,83400.0
2013-03-15 12:30:00,66.07,66.2,66.06,66.13,49100.0,56.7245,56.8361,56.7159,56.776,49100.0
2013-03-15 13:00:00,66.13,66.16,65.9,66.07,168600.0,56.776,56.8018,56.5786,56.7245,168600.0
2013-03-15 13:30:00,66.08,66.15,66.05,66.09,37000.0,56.7331,56.7932,56.7073,56.7417,37000.0
2013-03-15 14:00:00,66.09,66.1,65.9,65.9,91200.0,56.7417,56.7503,56.5786,56.5786,91200.0
2013-03-15 14:30:00,65.9,65.93,65.72,65.76,131800.0,56.5786,56.6043,56.424,56.4584,131800.0
2013-03-15 15:00:00,65.76,65.97,65.75,65.87,108900.0,56.4584,56.6387,56.4498,56.5528,108900.0
2013-03-15 15:30:00,65.87,65.97,65.86,65.94,205500.0,56.5528,56.6387,56.5442,56.6129,205500.0
2013-03-18 09:30:00,65.43,65.43,64.43,64.91,374400.0,56.175,56.175,55.3165,55.7286,374400.0
2013-03-18 10:00:00,64.9,65.06,64.87,64.94,177800.0,55.72,55.8574,55.6942,55.7543,177800.0
2013-03-18 10:30:00,64.95,64.99,64.84,64.89,130700.0,55.7629,55.7973,55.6685,55.7114,130700.0
2013-03-18 11:00:00,64.88,64.95,64.77,64.78,130100.0,55.7028,55.7629,55.6084,55.617,130100.0
2013-03-18 11:30:00,64.78,65.05,64.68,65.0,125300.0,55.617,55.8488,55.5311,55.8059,125300.0
2013-03-18 12:00:00,65.0,65.17,64.89,65.11,94200.0,55.8059,55.9518,55.7114,55.9003,94200.0
2013-03-18 12:30:00,65.12,65.23,65.09,65.17,66700.0,55.9089,56.0033,55.8831,55.9518,66700.0
2013-03-18 13:00:00,65.17,65.23,65.06,65.12,64500.0,55.9518,56.0033,55.8574,55.9089,64500.0
2013-03-18 13:30:00,65.12,65.18,64.92,64.95,94100.0,55.9089,55.9604,55.7372,55.7629,94100.0
2013-03-18 14:00:00,64.97,64.98,64.92,64.95,99700.0,55.7801,55.7887,55.7372,55.7629,99700.0
2013-03-18 14:30:00,64.95,64.95,64.85,64.85,127100.0,55.7629,55.7629,55.6771,55.6771,127100.0
2013-03-18 15:00:00,64.85,64.95,64.77,64.83,202600.0,55.6771,55.7629,55.6084,55.6599,202600.0
2013-03-18 15:30:00,64.84,64.88,64.67,64.78,473600.0,55.6685,55.7028,55.5225,55.617,473600.0
2013-03-19 09:30:00,65.04,65.2,64.91,64.92,92000.0,55.8402,55.9776,55.7286,55.7372,92000.0
2013-03-19 10:00:00,64.93,65.07,64.81,64.81,93500.0,55.7458,55.866,55.6427,55.6427,93500.0
2013-03-19 10:30:00,64.8,64.87,64.67,64.79,129100.0,55.6341,55.6942,55.5225,55.6256,129100.0
2013-03-19 11:00:00,64.79,64.79,64.69,64.71,159400.0,55.6256,55.6256,55.5397,55.5569,159400.0
2013-03-19 11:30:00,64.71,64.87,64.39,64.47,117600.0,55.5569,55.6942,55.2821,55.3508,117600.0
2013-03-19 12:00:00,64.48,64.61,64.43,64.59,133400.0,55.3594,55.471,55.3165,55.4539,133400.0
2013-03-19 12:30:00,64.6,64.7,64.52,64.55,92600.0,55.4624,55.5483,55.3938,55.4195,92600.0
2013-03-19 13:00:00,64.55,64.58,64.33,64.45,75400.0,55.4195,55.4453,55.2306,55.3337,75400.0
2013-03-19 13:30:00,64.44,64.53,64.29,64.41,132300.0,55.3251,55.4023,55.1963,55.2993,132300.0
2013-03-19 14:00:00,64.4,64.59,64.37,64.54,111600.0,55.2907,55.4539,55.265,55.4109,111600.0
2013-03-19 14:30:00,64.56,64.73,64.53,64.61,99500.0,55.4281,55.574,55.4023,55.471,99500.0
2013-03-19 15:00:00,64.62,64.94,64.53,64.68,123400.0,55.4796,55.7543,55.4023,55.5311,123400.0
2013-03-19 15:30:00,64.69,64.91,64.6,64.78,412400.0,55.5397,55.7286,55.4624,55.617,412400.0
2013-03-20 09:30:00,65.15,65.41,65.08,65.28,84500.0,55.9346,56.1579,55.8745,56.0463,84500.0
2013-03-20 10:00:00,65.29,65.54,65.24,65.36,95100.0,56.0548,56.2695,56.0119,56.1149,95100.0
2013-03-20 10:30:00,65.36,65.44,65.33,65.4,77100.0,56.1149,56.1836,56.0892,56.1493,77100.0
2013-03-20 11:00:00,65.41,65.46,65.2,65.2,80600.0,56.1579,56.2008,55.9776,55.9776,80600.0
2013-03-20 11:30:00,65.2,65.25,65.08,65.14,44400.0,55.9776,56.0205,55.8745,55.9261,44400.0
2013-03-20 12:00:00,65.13,65.24,65.08,65.24,51300.0,55.9175,56.0119,55.8745,56.0119,51300.0
2013-03-20 12:30:00,65.25,65.33,65.19,65.29,57400.0,56.0205,56.0892,55.969,56.0548,57400.0
2013-03-20 13:00:00,65.28,65.32,65.23,65.24,39100.0,56.0463,56.0806,56.0033,56.0119,39100.0
2013-03-20 13:30:00,65.24,65.33,65.16,65.24,63000.0,56.0119,56.0892,55.9432,56.0119,63000.0
2013-03-20 14:00:00,65.25,65.56,65.18,65.47,136000.0,56.0205,56.2866,55.9604,56.2094,136000.0
2013-03-20 14:30:00,65.47,65.52,65.32,65.35,92500.0,56.2094,56.2523,56.0806,56.1064,92500.0
2013-03-20 15:00:00,65.36,65.45,65.29,65.36,114700.0,56.1149,56.1922,56.0548,56.1149,114700.0
2013-03-20 15:30:00,65.36,65.52,65.28,65.4,219400.0,56.1149,56.2523,56.0463,56.1493,219400.0
2013-03-21 09:30:00,65.15,65.35,65.04,65.33,128600.0,55.9346,56.1064,55.8402,56.0892,128600.0
2013-03-21 10:00:00,65.28,65.36,65.18,65.35,82400.0,56.0463,56.1149,55.9604,56.1064,82400.0
2013-03-21 10:30:00,65.34,65.34,64.95,64.97,151700.0,56.0978,56.0978,55.7629,55.7801,151700.0
2013-03-21 11:00:00,64.98,65.0,64.75,64.76,248300.0,55.7887,55.8059,55.5912,55.5998,248300.0
2013-03-21 11:30:00,64.77,64.89,64.71,64.78,166000.0,55.6084,55.7114,55.5569,55.617,166000.0
2013-03-21 12:00:00,64.77,64.79,64.63,64.65,163200.0,55.6084,55.6256,55.4882,55.5054,163200.0
2013-03-21 12:30:00,64.64,64.71,64.58,64.61,81100.0,55.4968,55.5569,55.4453,55.471,81100.0
2013-03-21 13:00:00,64.61,64.65,64.51,64.52,76100.0,55.471,55.5054,55.3852,55.3938,76100.0
2013-03-21 13:30:00,64.53,64.53,64.33,64.34,119700.0,55.4023,55.4023,55.2306,55.2392,119700.0
2013-03-21 14:00:00,64.35,64.56,64.15,64.56,139500.0,55.2478,55.4281,55.0761,55.4281,139500.0
2013-03-21 14:30:00,64.56,64.63,64.44,64.55,116000.0,55.4281,55.4882,55.3251,55.4195,116000.0
2013-03-21 15:00:00,64.56,64.62,64.47,64.56,144100.0,55.4281,55.4796,55.3508,55.4281,144100.0
2013-03-21 15:30:00,64.57,64.63,64.49,64.55,330100.0,55.4367,55.4882,55.368,55.4195,330100.0
2013-03-22 09:30:00,64.56,64.63,64.37,64.46,183900.0,55.4281,55.4882,55.265,55.3422,183900.0
2013-03-22 10:00:00,64.45,64.58,64.4,64.55,95100.0,55.3337,55.4453,55.2907,55.4195,95100.0
2013-03-22 10:30:00,64.55,64.56,64.43,64.5,108600.0,55.4195,55.4281,55.3165,55.3766,108600.0
2013-03-22 11:00:00,64.49,64.6,64.46,64.52,109900.0,55.368,55.4624,55.3422,55.3938,109900.0
2013-03-22 11:30:00,64.52,64.6,64.4,64.43,128700.0,55.3938,55.4624,55.2907,55.3165,128700.0
2013-03-22 12:00:00,64.43,64.5,64.33,64.4,109000.0,55.3165,55.3766,55.2306,55.2907,109000.0
2013-03-22 12:30:00,64.39,64.44,64.29,64.39,65900.0,55.2821,55.3251,55.1963,55.2821,65900.0
2013-03-22 13:00:00,64.39,64.42,64.26,64.3,129100.0,55.2821,55.3079,55.1705,55.2049,129100.0
2013-03-22 13:30:00,64.3,64.39,64.23,64.31,80900.0,55.2049,55.2821,55.1448,55.2135,80900.0
2013-03-22 14:00:00,64.32,64.48,64.32,64.4,55200.0,55.222,55.3594,55.222,55.2907,55200.0
2013-03-22 14:30:00,64.4,64.43,64.33,64.4,74200.0,55.2907,55.3165,55.2306,55.2907,74200.0
2013-03-22 15:00:00,64.41,64.46,64.24,64.34,116800.0,55.2993,55.3422,55.1534,55.2392,116800.0
2013-03-22 15:30:00,64.34,64.57,64.33,64.57,231300.0,55.2392,55.4367,55.2306,55.4367,231300.0
2013-03-25 09:30:00,64.8,64.84,64.29,64.77,82300.0,55.6341,55.6685,55.1963,55.6084,82300.0
2013-03-25 10:00:00,64.79,64.85,64.58,64.58,46800.0,55.6256,55.6771,55.4453,55.4453,46800.0
2013-03-25 10:30:00,64.58,64.64,64.38,64.41,61200.0,55.4453,55.4968,55.2736,55.2993,61200.0
2013-03-25 11:00:00,64.41,64.45,64.21,64.25,118600.0,55.2993,55.3337,55.1276,55.1619,118600.0
2013-03-25 11:30:00,64.24,64.4,64.23,64.23,55600.0,55.1534,55.2907,55.1448,55.1448,55600.0
2013-03-25 12:00:00,64.25,64.47,64.25,64.35,74200.0,55.1619,55.3508,55.1619,55.2478,74200.0
2013-03-25 12:30:00,64.35,64.53,64.34,64.35,80600.0,55.2478,55.4023,55.2392,55.2478,80600.0
2013-03-25 13:00:00,64.35,64.4,64.17,64.34,69300.0,55.2478,55.2907,55.0933,55.2392,69300.0
2013-03-25 13:30:00,64.33,64.62,64.3,64.6,85500.0,55.2306,55.4796,55.2049,55.4624,85500.0
2013-03-25 14:00:00,64.6,64.79,64.6,64.64,105100.0,55.4624,55.6256,55.4624,55.4968,105100.0
2013-03-25 14:30:00,64.63,64.64,64.4,64.58,72700.0,55.4882,55.4968,55.2907,55.4453,72700.0
2013-03-25 15:00:00,64.58,64.59,64.38,64.43,75100.0,55.4453,55.4539,55.2736,55.3165,75100.0
2013-03-25 15:30:00,64.43,64.67,64.41,64.55,151200.0,55.3165,55.5225,55.2993,55.4195,151200.0
2013-03-26 09:30:00,64.55,64.74,64.36,64.49,113400.0,55.6459,55.8097,55.4821,55.5942,113400.0
2013-03-26 10:00:00,64.47,64.75,64.43,64.68,65900.0,55.577,55.8184,55.5425,55.758,65900.0
2013-03-26 10:30:00,64.68,64.85,64.55,64.71,88300.0,55.758,55.9046,55.6459,55.7839,88300.0
2013-03-26 11:00:00,64.71,64.84,64.7,64.82,83500.0,55.7839,55.8959,55.7752,55.8787,83500.0
2013-03-26 11:30:00,64.82,64.82,64.7,64.74,31800.0,55.8787,55.8787,55.7752,55.8097,31800.0
2013-03-26 12:00:00,64.71,64.75,64.5,64.62,41400.0,55.7839,55.8184,55.6028,55.7063,41400.0
2013-03-26 12:30:00,64.62,64.64,64.48,64.5,28900.0,55.7063,55.7235,55.5856,55.6028,28900.0
2013-03-26 13:00:00,64.5,64.73,64.47,64.71,27700.0,55.6028,55.8011,55.577,55.7839,27700.0
2013-03-26 13:30:00,64.7,64.75,64.65,64.74,26800.0,55.7752,55.8184,55.7321,55.8097,26800.0
2013-03-26 14:00:00,64.74,64.75,64.71,64.75,45900.0,55.8097,55.8184,55.7839,55.8184,45900.0
2013-03-26 14:30:00,64.75,64.76,64.68,64.73,31900.0,55.8184,55.827,55.758,55.8011,31900.0
2013-03-26 15:00:00,64.75,64.85,64.72,64.81,51000.0,55.8184,55.9046,55.7925,55.8701,51000.0
2013-03-26 15:30:00,64.81,64.88,64.75,64.87,167500.0,55.8701,55.9304,55.8184,55.9218,167500.0
2013-03-27 09:30:00,64.56,64.59,64.19,64.49,122200.0,55.6546,55.6804,55.3356,55.5942,122200.0
2013-03-27 10:00:00,64.49,64.78,64.4,64.75,165800.0,55.5942,55.8442,55.5166,55.8184,165800.0
2013-03-27 10:30:00,64.76,64.92,64.73,64.79,66100.0,55.827,55.9649,55.8011,55.8528,66100.0
2013-03-27 11:00:00,64.79,64.79,64.55,64.58,60600.0,55.8528,55.8528,55.6459,55.6718,60600.0
2013-03-27 11:30:00,64.58,64.72,64.57,64.67,54700.0,55.6718,55.7925,55.6632,55.7494,54700.0
2013-03-27 12:00:00,64.7,64.71,64.61,64.64,37200.0,55.7752,55.7839,55.6977,55.7235,37200.0
2013-03-27 12:30:00,64.64,64.72,64.61,64.66,33600.0,55.7235,55.7925,55.6977,55.7408,33600.0
2013-03-27 13:00:00,64.66,64.67,64.55,64.67,38200.0,55.7408,55.7494,55.6459,55.7494,38200.0
2013-03-27 13:30:00,64.66,64.79,64.61,64.78,35500.0,55.7408,55.8528,55.6977,55.8442,35500.0
2013-03-27 14:00:00,64.79,64.88,64.73,64.82,43400.0,55.8528,55.9304,55.8011,55.8787,43400.0
2013-03-27 14:30:00,64.8,64.9,64.78,64.86,50400.0,55.8615,55.9477,55.8442,55.9132,50400.0
2013-03-27 15:00:00,64.85,64.91,64.78,64.84,63500.0,55.9046,55.9563,55.8442,55.8959,63500.0
2013-03-27 15:30:00,64.84,64.91,64.78,64.88,136300.0,55.8959,55.9563,55.8442,55.9304,136300.0
2013-03-28 09:30:00,64.67,64.86,64.4,64.58,119900.0,55.7494,55.9132,55.5166,55.6718,119900.0
2013-03-28 10:00:00,64.58,64.96,64.56,64.87,75700.0,55.6718,55.9994,55.6546,55.9218,75700.0
2013-03-28 10:30:00,64.87,65.32,64.87,65.22,102100.0,55.9218,56.3097,55.9218,56.2235,102100.0
2013-03-28 11:00:00,65.22,65.32,65.11,65.17,65300.0,56.2235,56.3097,56.1287,56.1804,65300.0
2013-03-28 11:30:00,65.18,65.2,64.96,65.03,89800.0,56.189,56.2063,55.9994,56.0597,89800.0
2013-03-28 12:00:00,65.01,65.05,64.93,65.04,51000.0,56.0425,56.077,55.9735,56.0683,51000.0
2013-03-28 12:30:00,65.03,65.12,65.0,65.08,31400.0,56.0597,56.1373,56.0339,56.1028,31400.0
2013-03-28 13:00:00,65.08,65.09,64.92,64.99,41900.0,56.1028,56.1115,55.9649,56.0252,41900.0
2013-03-28 13:30:00,65.0,65.1,64.95,65.09,58500.0,56.0339,56.1201,55.9908,56.1115,58500.0
2013-03-28 14:00:00,65.09,65.17,65.07,65.15,32900.0,56.1115,56.1804,56.0942,56.1632,32900.0
2013-03-28 14:30:00,65.16,65.19,65.09,65.12,38300.0,56.1718,56.1977,56.1115,56.1373,38300.0
2013-03-28 15:00:00,65.12,65.24,65.01,65.23,67800.0,56.1373,56.2408,56.0425,56.2321,67800.0
2013-03-28 15:30:00,65.23,65.33,65.15,65.23,214000.0,56.2321,56.3183,56.1632,56.2321,214000.0
2013-04-01 09:30:00,65.1,65.6,65.09,65.33,91700.0,56.1201,56.5511,56.1115,56.3183,91700.0
2013-04-01 10:00:00,65.35,65.41,64.99,65.11,68900.0,56.3356,56.3873,56.0252,56.1287,68900.0
2013-04-01 10:30:00,65.13,65.2,65.04,65.11,90700.0,56.1459,56.2063,56.0683,56.1287,90700.0
2013-04-01 11:00:00,65.11,65.23,65.06,65.23,72900.0,56.1287,56.2321,56.0856,56.2321,72900.0
2013-04-01 11:30:00,65.23,65.26,65.14,65.23,31800.0,56.2321,56.258,56.1546,56.2321,31800.0
2013-04-01 12:00:00,65.24,65.24,65.04,65.08,193200.0,56.2408,56.2408,56.0683,56.1028,193200.0
2013-04-01 12:30:00,65.07,65.29,65.04,65.26,108700.0,56.0942,56.2839,56.0683,56.258,108700.0
2013-04-01 13:00:00,65.26,65.39,65.23,65.39,66500.0,56.258,56.3701,56.2321,56.3701,66500.0
2013-04-01 13:30:00,65.39,65.41,65.3,65.39,26100.0,56.3701,56.3873,56.2925,56.3701,26100.0
2013-04-01 14:00:00,65.39,65.44,65.2,65.2,65900.0,56.3701,56.4132,56.2063,56.2063,65900.0
2013-04-01 14:30:00,65.2,65.33,65.16,65.26,51600.0,56.2063,56.3183,56.1718,56.258,51600.0
2013-04-01 15:00:00,65.27,65.32,65.09,65.17,89200.0,56.2666,56.3097,56.1115,56.1804,89200.0
2013-04-01 15:30:00,65.18,65.33,65.06,65.32,209100.0,56.189,56.3183,56.0856,56.3097,209100.0
2013-04-02 09:30:00,65.57,65.71,65.34,65.35,110900.0,56.5252,56.6459,56.327,56.3356,110900.0
2013-04-02 10:00:00,65.35,65.46,65.27,65.31,69900.0,56.3356,56.4304,56.2666,56.3011,69900.0
2013-04-02 10:30:00,65.3,65.41,65.27,65.35,82700.0,56.2925,56.3873,56.2666,56.3356,82700.0
2013-04-02 11:00:00,65.35,65.62,65.34,65.59,78200.0,56.3356,56.5683,56.327,56.5425,78200.0
2013-04-02 11:30:00,65.59,65.65,65.59,65.61,72900.0,56.5425,56.5942,56.5425,56.5597,72900.0
2013-04-02 12:00:00,65.61,65.66,65.54,65.56,46100.0,56.5597,56.6028,56.4994,56.5166,46100.0
2013-04-02 12:30:00,65.56,65.65,65.55,65.65,32400.0,56.5166,56.5942,56.508,56.5942,32400.0
2013-04-02 13:00:00,65.64,65.72,65.64,65.7,53500.0,56.5856,56.6545,56.5856,56.6373,53500.0
2013-04-02 13:30:00,65.7,65.74,65.65,65.68,79200.0,56.6373,56.6718,56.5942,56.6201,79200.0
2013-04-02 14:00:00,65.68,65.7,65.57,65.58,83400.0,56.6201,56.6373,56.5252,56.5339,83400.0
2013-04-02 14:30:00,65.57,65.59,65.48,65.58,97500.0,56.5252,56.5425,56.4477,56.5339,97500.0
2013-04-02 15:00:00,65.58,65.59,65.49,65.55,73000.0,56.5339,56.5425,56.4563,56.508,73000.0
2013-04-02 15:30:00,65.55,65.57,65.32,65.54,176700.0,56.508,56.5252,56.3097,56.4994,176700.0
2013-04-03 09:30:00,65.62,65.64,65.15,65.35,74300.0,56.5683,56.5856,56.1632,56.3356,74300.0
2013-04-03 10:00:00,65.35,65.36,65.04,65.11,104900.0,56.3356,56.3442,56.0683,56.1287,104900.0
2013-04-03 10:30:00,65.1,65.4,64.94,64.94,157100.0,56.1201,56.3787,55.9821,55.9821,157100.0
2013-04-03 11:00:00,64.94,64.97,64.8,64.84,97100.0,55.9821,56.008,55.8615,55.8959,97100.0
2013-04-03 11:30:00,64.84,65.12,64.84,65.09,80000.0,55.8959,56.1373,55.8959,56.1115,80000.0
2013-04-03 12:00:00,65.08,65.09,64.99,65.0,79200.0,56.1028,56.1115,56.0252,56.0339,79200.0
2013-04-03 12:30:00,65.0,65.13,65.0,65.08,103300.0,56.0339,56.1459,56.0339,56.1028,103300.0
2013-04-03 13:00:00,65.08,65.09,64.93,64.95,91600.0,56.1028,56.1115,55.9735,55.9908,91600.0
2013-04-03 13:30:00,64.94,65.07,64.85,65.0,124300.0,55.9821,56.0942,55.9046,56.0339,124300.0
2013-04-03 14:00:00,64.99,65.24,64.93,65.15,189100.0,56.0252,56.2408,55.9735,56.1632,189100.0
2013-04-03 14:30:00,65.16,65.41,65.12,65.32,140600.0,56.1718,56.3873,56.1373,56.3097,140600.0
2013-04-03 15:00:00,65.32,65.33,65.07,65.07,78900.0,56.3097,56.3183,56.0942,56.0942,78900.0
2013-04-03 15:30:00,65.07,65.36,64.96,65.26,487000.0,56.0942,56.3442,55.9994,56.258,487000.0
2013-04-04 09:30:00,65.58,66.06,65.35,65.81,201000.0,56.5339,56.9476,56.3356,56.7321,201000.0
2013-04-04 10:00:00,65.82,65.91,65.38,65.39,204200.0,56.7408,56.8183,56.3614,56.3701,204200.0
2013-04-04 10:30:00,65.38,65.88,65.37,65.72,138900.0,56.3614,56.7925,56.3528,56.6545,138900.0
2013-04-04 11:00:00,65.71,65.8,65.65,65.78,112300.0,56.6459,56.7235,56.5942,56.7063,112300.0
2013-04-04 11:30:00,65.78,65.78,65.63,65.77,116700.0,56.7063,56.7063,56.577,56.6977,116700.0
2013-04-04 12:00:00,65.76,65.79,65.67,65.7,127000.0,56.689,56.7149,56.6114,56.6373,127000.0
2013-04-04 12:30:00,65.7,65.95,65.7,65.87,91700.0,56.6373,56.8528,56.6373,56.7839,91700.0
2013-04-04 13:00:00,65.88,65.94,65.73,65.91,95200.0,56.7925,56.8442,56.6632,56.8183,95200.0
2013-04-04 13:30:00,65.91,66.02,65.86,65.92,105400.0,56.8183,56.9132,56.7752,56.827,105400.0
2013-04-04 14:00:00,65.91,65.98,65.87,65.96,128600.0,56.8183,56.8787,56.7839,56.8614,128600.0
2013-04-04 14:30:00,65.95,65.97,65.85,65.88,99200.0,56.8528,56.8701,56.7666,56.7925,99200.0
2013-04-04 15:00:00,65.88,65.89,65.69,65.73,225700.0,56.7925,56.8011,56.6287,56.6632,225700.0
2013-04-04 15:30:00,65.73,65.74,65.52,65.6,553300.0,56.6632,56.6718,56.4821,56.5511,553300.0
2013-04-05 09:30:00,64.83,65.05,64.67,64.89,143100.0,55.8873,56.077,55.7494,55.939,143100.0
2013-04-05 10:00:00,64.93,65.04,64.85,64.99,369700.0,55.9735,56.0683,55.9046,56.0252,369700.0
2013-04-05 10:30:00,65.0,65.08,64.96,64.98,141600.0,56.0339,56.1028,55.9994,56.0166,141600.0
2013-04-05 11:00:00,64.97,65.06,64.97,64.98,213100.0,56.008,56.0856,56.008,56.0166,213100.0
2013-04-05 11:30:00,64.98,65.0,64.85,64.93,114200.0,56.0166,56.0339,55.9046,55.9735,114200.0
2013-04-05 12:00:00,64.93,64.98,64.9,64.96,57600.0,55.9735,56.0166,55.9477,55.9994,57600.0
2013-04-05 12:30:00,64.98,65.11,64.98,65.1,44400.0,56.0166,56.1287,56.0166,56.1201,44400.0
2013-04-05 13:00:00,65.1,65.16,65.04,65.16,74200.0,56.1201,56.1718,56.0683,56.1718,74200.0
2013-04-05 13:30:00,65.15,65.2,65.13,65.15,67800.0,56.1632,56.2063,56.1459,56.1632,67800.0
2013-04-05 14:00:00,65.14,65.2,65.08,65.12,93200.0,56.1546,56.2063,56.1028,56.1373,93200.0
2013-04-05 14:30:00,65.13,65.14,65.07,65.08,122600.0,56.1459,56.1546,56.0942,56.1028,122600.0
2013-04-05 15:00:00,65.07,65.08,65.0,65.0,157300.0,56.0942,56.1028,56.0339,56.0339,157300.0
2013-04-05 15:30:00,65.0,65.17,64.98,65.01,443500.0,56.0339,56.1804,56.0166,56.0425,443500.0
2013-04-08 09:30:00,65.04,65.5,64.93,65.06,221600.0,56.0683,56.4649,55.9735,56.0856,221600.0
2013-04-08 10:00:00,65.06,65.21,64.91,65.07,109600.0,56.0856,56.2149,55.9563,56.0942,109600.0
2013-04-08 10:30:00,65.06,65.22,65.0,65.12,114200.0,56.0856,56.2235,56.0339,56.1373,114200.0
2013-04-08 11:00:00,65.12,65.17,65.01,65.02,96200.0,56.1373,56.1804,56.0425,56.0511,96200.0
2013-04-08 11:30:00,65.02,65.14,65.02,65.05,56700.0,56.0511,56.1546,56.0511,56.077,56700.0
2013-04-08 12:00:00,65.05,65.19,64.96,65.19,98100.0,56.077,56.1977,55.9994,56.1977,98100.0
2013-04-08 12:30:00,65.18,65.24,65.16,65.21,93700.0,56.189,56.2408,56.1718,56.2149,93700.0
2013-04-08 13:00:00,65.2,65.2,65.07,65.1,63900.0,56.2063,56.2063,56.0942,56.1201,63900.0
2013-04-08 13:30:00,65.12,65.28,65.12,65.27,57600.0,56.1373,56.2752,56.1373,56.2666,57600.0
2013-04-08 14:00:00,65.28,65.29,65.18,65.19,181000.0,56.2752,56.2839,56.189,56.1977,181000.0
2013-04-08 14:30:00,65.2,65.25,65.15,65.15,86200.0,56.2063,56.2494,56.1632,56.1632,86200.0
2013-04-08 15:00:00,65.16,65.24,65.15,65.22,98300.0,56.1718,56.2408,56.1632,56.2235,98300.0
2013-04-08 15:30:00,65.23,65.36,65.2,65.36,215700.0,56.2321,56.3442,56.2063,56.3442,215700.0
2013-04-09 09:30:00,66.02,66.27,65.77,65.88,508300.0,56.9132,57.1287,56.6977,56.7925,508300.0
2013-04-09 10:00:00,65.88,66.08,65.88,65.99,248900.0,56.7925,56.9649,56.7925,56.8873,248900.0
2013-04-09 10:30:00,65.98,66.0,65.87,65.95,79900.0,56.8787,56.8959,56.7839,56.8528,79900.0
2013-04-09 11:00:00,65.95,65.98,65.75,65.87,126500.0,56.8528,56.8787,56.6804,56.7839,126500.0
2013-04-09 11:30:00,65.87,65.95,65.8,65.85,81600.0,56.7839,56.8528,56.7235,56.7666,81600.0
2013-04-09 12:00:00,65.85,66.0,65.76,65.99,92700.0,56.7666,56.8959,56.689,56.8873,92700.0
2013-04-09 12:30:00,65.99,66.15,65.97,66.11,65300.0,56.8873,57.0252,56.8701,56.9908,65300.0
2013-04-09 13:00:00,66.11,66.31,66.11,66.27,115400.0,56.9908,57.1632,56.9908,57.1287,115400.0
2013-04-09 13:30:00,66.27,66.4,66.17,66.37,216800.0,57.1287,57.2407,57.0425,57.2149,216800.0
2013-04-09 14:00:00,66.39,66.48,66.35,66.45,94900.0,57.2321,57.3097,57.1976,57.2839,94900.0
2013-04-09 14:30:00,66.45,66.47,66.4,66.44,146000.0,57.2839,57.3011,57.2407,57.2752,146000.0
2013-04-09 15:00:00,66.45,66.48,66.37,66.45,179200.0,57.2839,57.3097,57.2149,57.2839,179200.0
2013-04-09 15:30:00,66.45,66.46,66.28,66.34,273900.0,57.2839,57.2925,57.1373,57.189,273900.0
2013-04-10 09:30:00,66.35,66.47,65.94,66.21,256900.0,57.1976,57.3011,56.8442,57.077,256900.0
2013-04-10 10:00:00,66.21,66.56,66.19,66.34,140200.0,57.077,57.3787,57.0597,57.189,140200.0
2013-04-10 10:30:00,66.34,66.66,66.34,66.66,97400.0,57.189,57.4649,57.189,57.4649,97400.0
2013-04-10 11:00:00,66.67,66.76,66.43,66.44,83000.0,57.4735,57.5511,57.2666,57.2752,83000.0
2013-04-10 11:30:00,66.43,66.59,66.42,66.57,53500.0,57.2666,57.4045,57.258,57.3873,53500.0
2013-04-10 12:00:00,66.57,66.65,66.45,66.65,69100.0,57.3873,57.4563,57.2839,57.4563,69100.0
2013-04-10 12:30:00,66.65,66.78,66.63,66.74,152800.0,57.4563,57.5683,57.439,57.5338,152800.0
2013-04-10 13:00:00,66.74,67.0,66.73,66.98,309700.0,57.5338,57.758,57.5252,57.7407,309700.0
2013-04-10 13:30:00,66.98,66.99,66.79,66.81,87200.0,57.7407,57.7494,57.577,57.5942,87200.0
2013-04-10 14:00:00,66.81,66.84,66.65,66.65,72600.0,57.5942,57.6201,57.4563,57.4563,72600.0
2013-04-10 14:30:00,66.65,66.82,66.61,66.82,59200.0,57.4563,57.6028,57.4218,57.6028,59200.0
2013-04-10 15:00:00,66.82,66.83,66.51,66.74,235000.0,57.6028,57.6114,57.3356,57.5338,235000.0
2013-04-10 15:30:00,66.74,66.88,66.67,66.75,251400.0,57.5338,57.6545,57.4735,57.5425,251400.0
2013-04-11 09:30:00,66.81,66.96,66.69,66.84,81200.0,57.5942,57.7235,57.4907,57.6201,81200.0
2013-04-11 10:00:00,66.84,66.96,66.83,66.86,198200.0,57.6201,57.7235,57.6114,57.6373,198200.0
2013-04-11 10:30:00,66.87,66.89,66.73,66.87,97000.0,57.6459,57.6632,57.5252,57.6459,97000.0
2013-04-11 11:00:00,66.87,66.88,66.67,66.75,217700.0,57.6459,57.6545,57.4735,57.5425,217700.0
2013-04-11 11:30:00,66.75,66.9,66.74,66.89,58000.0,57.5425,57.6718,57.5338,57.6632,58000.0
2013-04-11 12:00:00,66.9,66.99,66.84,66.93,63100.0,57.6718,57.7494,57.6201,57.6976,63100.0
2013-04-11 12:30:00,66.92,67.12,66.92,67.08,82600.0,57.689,57.8614,57.689,57.8269,82600.0
2013-04-11 13:00:00,67.08,67.15,67.06,67.06,42100.0,57.8269,57.8873,57.8097,57.8097,42100.0
2013-04-11 13:30:00,67.05,67.1,66.85,66.87,28600.0,57.8011,57.8442,57.6287,57.6459,28600.0
2013-04-11 14:00:00,66.88,66.91,66.76,66.83,34200.0,57.6545,57.6804,57.5511,57.6114,34200.0
2013-04-11 14:30:00,66.82,66.88,66.74,66.85,45300.0,57.6028,57.6545,57.5338,57.6287,45300.0
2013-04-11 15:00:00,66.84,66.88,66.73,66.79,87000.0,57.6201,57.6545,57.5252,57.577,87000.0
2013-04-11 15:30:00,66.79,66.87,66.72,66.84,176800.0,57.577,57.6459,57.5166,57.6201,176800.0
2013-04-12 09:30:00,66.52,66.69,66.4,66.44,67100.0,57.3442,57.4907,57.2407,57.2752,67100.0
2013-04-12 10:00:00,66.45,66.52,66.23,66.27,99900.0,57.2839,57.3442,57.0942,57.1287,99900.0
2013-04-12 10:30:00,66.27,66.28,65.98,66.15,71900.0,57.1287,57.1373,56.8787,57.0252,71900.0
2013-04-12 11:00:00,66.15,66.39,66.13,66.36,80000.0,57.0252,57.2321,57.008,57.2063,80000.0
2013-04-12 11:30:00,66.38,66.5,66.24,66.49,76900.0,57.2235,57.327,57.1028,57.3183,76900.0
2013-04-12 12:00:00,66.49,66.5,66.4,66.44,29600.0,57.3183,57.327,57.2407,57.2752,29600.0
2013-04-12 12:30:00,66.43,66.5,66.42,66.43,53500.0,57.2666,57.327,57.258,57.2666,53500.0
2013-04-12 13:00:00,66.47,66.48,66.33,66.41,55100.0,57.3011,57.3097,57.1804,57.2494,55100.0
2013-04-12 13:30:00,66.41,66.48,66.37,66.42,68200.0,57.2494,57.3097,57.2149,57.258,68200.0
2013-04-12 14:00:00,66.43,66.47,66.39,66.43,54100.0,57.2666,57.3011,57.2321,57.2666,54100.0
2013-04-12 14:30:00,66.4,66.45,66.33,66.39,60100.0,57.2407,57.2839,57.1804,57.2321,60100.0
2013-04-12 15:00:00,66.39,66.43,66.36,66.4,130700.0,57.2321,57.2666,57.2063,57.2407,130700.0
2013-04-12 15:30:00,66.4,66.5,66.36,66.5,165500.0,57.2407,57.327,57.2063,57.327,165500.0
2013-04-15 09:30:00,65.98,66.32,65.92,66.32,66500.0,56.8787,57.1718,56.827,57.1718,66500.0
2013-04-15 10:00:00,66.31,66.31,66.04,66.17,50300.0,57.1632,57.1632,56.9304,57.0425,50300.0
2013-04-15 10:30:00,66.16,66.4,66.11,66.39,31100.0,57.0339,57.2407,56.9908,57.2321,31100.0
2013-04-15 11:00:00,66.38,66.38,66.19,66.22,71700.0,57.2235,57.2235,57.0597,57.0856,71700.0
2013-04-15 11:30:00,66.21,66.32,66.04,66.08,44200.0,57.077,57.1718,56.9304,56.9649,44200.0
2013-04-15 12:00:00,66.09,66.09,65.93,65.97,49200.0,56.9735,56.9735,56.8356,56.8701,49200.0
2013-04-15 12:30:00,65.96,65.96,65.71,65.86,31000.0,56.8614,56.8614,56.6459,56.7752,31000.0
2013-04-15 13:00:00,65.86,65.92,65.8,65.88,34800.0,56.7752,56.827,56.7235,56.7925,34800.0
2013-04-15 13:30:00,65.86,65.96,65.74,65.77,73500.0,56.7752,56.8614,56.6718,56.6977,73500.0
2013-04-15 14:00:00,65.76,65.91,65.65,65.77,204100.0,56.689,56.8183,56.5942,56.6977,204100.0
2013-04-15 14:30:00,65.79,65.94,65.71,65.73,129100.0,56.7149,56.8442,56.6459,56.6632,129100.0
2013-04-15 15:00:00,65.72,65.88,65.62,65.63,248500.0,56.6545,56.7925,56.5683,56.577,248500.0
2013-04-15 15:30:00,65.63,65.67,65.29,65.3,371200.0,56.577,56.6114,56.2839,56.2925,371200.0
2013-04-16 09:30:00,65.27,65.27,64.16,64.4,631000.0,56.2666,56.2666,55.3097,55.5166,631000.0
2013-04-16 10:00:00,64.4,64.63,64.36,64.54,228400.0,55.5166,55.7149,55.4821,55.6373,228400.0
2013-04-16 10:30:00,64.54,64.63,64.43,64.63,90700.0,55.6373,55.7149,55.5425,55.7149,90700.0
2013-04-16 11:00:00,64.63,64.91,64.6,64.89,105500.0,55.7149,55.9563,55.689,55.939,105500.0
2013-04-16 11:30:00,64.89,64.93,64.81,64.92,69600.0,55.939,55.9735,55.8701,55.9649,69600.0
2013-04-16 12:00:00,64.92,65.0,64.91,64.97,81100.0,55.9649,56.0339,55.9563,56.008,81100.0
2013-04-16 12:30:00,64.96,65.14,64.91,65.12,97300.0,55.9994,56.1546,55.9563,56.1373,97300.0
2013-04-16 13:00:00,65.12,65.26,64.93,64.95,124800.0,56.1373,56.258,55.9735,55.9908,124800.0
2013-04-16 13:30:00,64.96,65.01,64.82,64.85,70700.0,55.9994,56.0425,55.8787,55.9046,70700.0
2013-04-16 14:00:00,64.85,64.91,64.76,64.83,45700.0,55.9046,55.9563,55.827,55.8873,45700.0
2013-04-16 14:30:00,64.83,64.95,64.79,64.85,64000.0,55.8873,55.9908,55.8528,55.9046,64000.0
2013-04-16 15:00:00,64.84,65.01,64.84,64.99,122800.0,55.8959,56.0425,55.8959,56.0252,122800.0
2013-04-16 15:30:00,64.99,65.11,64.93,65.07,375600.0,56.0252,56.1287,55.9735,56.0942,375600.0
2013-04-17 09:30:00,64.77,65.06,64.57,64.82,195600.0,55.8356,56.0856,55.6632,55.8787,195600.0
2013-04-17 10:00:00,64.82,64.88,64.63,64.68,185500.0,55.8787,55.9304,55.7149,55.758,185500.0
2013-04-17 10:30:00,64.67,64.71,64.43,64.48,190600.0,55.7494,55.7839,55.5425,55.5856,190600.0
2013-04-17 11:00:00,64.47,64.51,64.33,64.37,171800.0,55.577,55.6115,55.4563,55.4908,171800.0
2013-04-17 11:30:00,64.38,64.48,64.29,64.39,82300.0,55.4994,55.5856,55.4218,55.508,82300.0
2013-04-17 12:00:00,64.39,64.45,64.22,64.22,96700.0,55.508,55.5597,55.3615,55.3615,96700.0
2013-04-17 12:30:00,64.24,64.46,64.22,64.33,110800.0,55.3787,55.5684,55.3615,55.4563,110800.0
2013-04-17 13:00:00,64.33,64.37,64.23,64.28,59400.0,55.4563,55.4908,55.3701,55.4132,59400.0
2013-04-17 13:30:00,64.29,64.43,64.23,64.34,72500.0,55.4218,55.5425,55.3701,55.4649,72500.0
2013-04-17 14:00:00,64.36,64.46,64.28,64.36,89600.0,55.4821,55.5684,55.4132,55.4821,89600.0
2013-04-17 14:30:00,64.36,64.39,64.19,64.35,66800.0,55.4821,55.508,55.3356,55.4735,66800.0
2013-04-17 15:00:00,64.36,64.48,64.3,64.41,73200.0,55.4821,55.5856,55.4304,55.5253,73200.0
2013-04-17 15:30:00,64.41,64.51,64.29,64.4,222100.0,55.5253,55.6115,55.4218,55.5166,222100.0
2013-04-18 09:30:00,64.56,64.59,64.09,64.26,197300.0,55.6546,55.6804,55.2494,55.3959,197300.0
2013-04-18 10:00:00,64.24,64.29,64.0,64.24,211600.0,55.3787,55.4218,55.1718,55.3787,211600.0
2013-04-18 10:30:00,64.21,64.38,64.16,64.32,103200.0,55.3528,55.4994,55.3097,55.4477,103200.0
2013-04-18 11:00:00,64.32,64.32,64.14,64.19,197400.0,55.4477,55.4477,55.2925,55.3356,197400.0
2013-04-18 11:30:00,64.2,64.22,64.04,64.1,88400.0,55.3442,55.3615,55.2063,55.258,88400.0
2013-04-18 12:00:00,64.1,64.13,63.99,63.99,96100.0,55.258,55.2839,55.1632,55.1632,96100.0
2013-04-18 12:30:00,63.98,64.03,63.91,63.96,53400.0,55.1546,55.1977,55.0942,55.1373,53400.0
2013-04-18 13:00:00,63.96,64.05,63.91,63.94,46500.0,55.1373,55.2149,55.0942,55.1201,46500.0
2013-04-18 13:30:00,63.94,63.95,63.7,63.72,57000.0,55.1201,55.1287,54.9132,54.9304,57000.0
2013-04-18 14:00:00,63.72,63.73,63.49,63.61,91500.0,54.9304,54.939,54.7322,54.8356,91500.0
2013-04-18 14:30:00,63.6,63.71,63.35,63.39,137900.0,54.827,54.9218,54.6115,54.6459,137900.0
2013-04-18 15:00:00,63.4,63.65,63.38,63.64,109800.0,54.6546,54.8701,54.6373,54.8615,109800.0
2013-04-18 15:30:00,63.64,63.75,63.56,63.7,252700.0,54.8615,54.9563,54.7925,54.9132,252700.0
2013-04-19 09:30:00,63.96,64.13,63.5,63.72,209900.0,55.1373,55.2839,54.7408,54.9304,209900.0
2013-04-19 10:00:00,63.72,63.91,63.69,63.9,73600.0,54.9304,55.0942,54.9046,55.0856,73600.0
2013-04-19 10:30:00,63.91,64.14,63.81,64.1,179800.0,55.0942,55.2925,55.008,55.258,179800.0
2013-04-19 11:00:00,64.11,64.28,64.0,64.17,34600.0,55.2666,55.4132,55.1718,55.3184,34600.0
2013-04-19 11:30:00,64.17,64.21,64.09,64.11,67400.0,55.3184,55.3528,55.2494,55.2666,67400.0
2013-04-19 12:00:00,64.1,64.11,64.0,64.02,62700.0,55.258,55.2666,55.1718,55.189,62700.0
2013-04-19 12:30:00,64.04,64.06,63.96,63.99,62000.0,55.2063,55.2235,55.1373,55.1632,62000.0
2013-04-19 13:00:00,63.99,64.03,63.79,64.03,71100.0,55.1632,55.1977,54.9908,55.1977,71100.0
2013-04-19 13:30:00,64.04,64.13,63.97,64.08,50100.0,55.2063,55.2839,55.1459,55.2408,50100.0
2013-04-19 14:00:00,64.08,64.4,64.08,64.33,78500.0,55.2408,55.5166,55.2408,55.4563,78500.0
2013-04-19 14:30:00,64.34,64.37,64.14,64.17,56200.0,55.4649,55.4908,55.2925,55.3184,56200.0
2013-04-19 15:00:00,64.16,64.36,64.11,64.35,53200.0,55.3097,55.4821,55.2666,55.4735,53200.0
2013-04-19 15:30:00,64.34,64.68,64.31,64.66,475600.0,55.4649,55.758,55.439,55.7408,475600.0
2013-04-22 09:30:00,64.71,64.8,64.09,64.2,82200.0,55.7839,55.8615,55.2494,55.3442,82200.0
2013-04-22 10:00:00,64.2,64.2,63.97,63.98,120500.0,55.3442,55.3442,55.1459,55.1546,120500.0
2013-04-22 10:30:00,64.0,64.02,63.81,63.99,103500.0,55.1718,55.189,55.008,55.1632,103500.0
2013-04-22 11:00:00,64.0,64.13,63.96,64.1,70100.0,55.1718,55.2839,55.1373,55.258,70100.0
2013-04-22 11:30:00,64.11,64.25,64.09,64.2,52300.0,55.2666,55.3873,55.2494,55.3442,52300.0
2013-04-22 12:00:00,64.2,64.32,64.18,64.3,31700.0,55.3442,55.4477,55.327,55.4304,31700.0
2013-04-22 12:30:00,64.32,64.39,64.28,64.37,24800.0,55.4477,55.508,55.4132,55.4908,24800.0
2013-04-22 13:00:00,64.37,64.37,64.13,64.17,52200.0,55.4908,55.4908,55.2839,55.3184,52200.0
2013-04-22 13:30:00,64.2,64.22,63.99,64.0,143700.0,55.3442,55.3615,55.1632,55.1718,143700.0
2013-04-22 14:00:00,64.0,64.19,63.98,64.17,147200.0,55.1718,55.3356,55.1546,55.3184,147200.0
2013-04-22 14:30:00,64.17,64.33,64.15,64.29,59200.0,55.3184,55.4563,55.3011,55.4218,59200.0
2013-04-22 15:00:00,64.29,64.31,64.09,64.14,238800.0,55.4218,55.439,55.2494,55.2925,238800.0
2013-04-22 15:30:00,64.12,64.16,64.03,64.14,212300.0,55.2753,55.3097,55.1977,55.2925,212300.0
2013-04-23 09:30:00,64.47,64.81,64.25,64.79,100800.0,55.577,55.8701,55.3873,55.8528,100800.0
2013-04-23 10:00:00,64.78,64.97,64.77,64.91,38000.0,55.8442,56.008,55.8356,55.9563,38000.0
2013-04-23 10:30:00,64.89,64.95,64.81,64.85,73000.0,55.939,55.9908,55.8701,55.9046,73000.0
2013-04-23 11:00:00,64.86,64.93,64.79,64.84,87700.0,55.9132,55.9735,55.8528,55.8959,87700.0
2013-04-23 11:30:00,64.84,64.97,64.83,64.89,61200.0,55.8959,56.008,55.8873,55.939,61200.0
2013-04-23 12:00:00,64.89,64.92,64.82,64.91,29500.0,55.939,55.9649,55.8787,55.9563,29500.0
2013-04-23 12:30:00,64.92,64.95,64.8,64.88,31300.0,55.9649,55.9908,55.8615,55.9304,31300.0
2013-04-23 13:00:00,64.88,64.98,64.1,64.86,144000.0,55.9304,56.0166,55.258,55.9132,144000.0
2013-04-23 13:30:00,64.86,65.09,64.83,65.08,124300.0,55.9132,56.1115,55.8873,56.1028,124300.0
2013-04-23 14:00:00,65.08,65.11,64.98,64.98,83200.0,56.1028,56.1287,56.0166,56.0166,83200.0
2013-04-23 14:30:00,64.98,65.1,64.92,65.08,52000.0,56.0166,56.1201,55.9649,56.1028,52000.0
2013-04-23 15:00:00,65.08,65.08,64.87,64.91,86100.0,56.1028,56.1028,55.9218,55.9563,86100.0
2013-04-23 15:30:00,64.89,65.03,64.84,64.94,283600.0,55.939,56.0597,55.8959,55.9821,283600.0
2013-04-24 09:30:00,64.79,65.13,64.59,64.92,151100.0,55.8528,56.1459,55.6804,55.9649,151100.0
2013-04-24 10:00:00,64.92,64.95,64.73,64.8,215900.0,55.9649,55.9908,55.8011,55.8615,215900.0
2013-04-24 10:30:00,64.8,65.22,64.8,65.15,161700.0,55.8615,56.2235,55.8615,56.1632,161700.0
2013-04-24 11:00:00,65.16,65.16,64.92,65.13,78800.0,56.1718,56.1718,55.9649,56.1459,78800.0
2013-04-24 11:30:00,65.16,65.2,65.03,65.03,68800.0,56.1718,56.2063,56.0597,56.0597,68800.0
2013-04-24 12:00:00,65.02,65.02,64.76,64.81,69700.0,56.0511,56.0511,55.827,55.8701,69700.0
2013-04-24 12:30:00,64.81,64.95,64.72,64.75,49100.0,55.8701,55.9908,55.7925,55.8184,49100.0
2013-04-24 13:00:00,64.75,64.78,64.68,64.74,49800.0,55.8184,55.8442,55.758,55.8097,49800.0
2013-04-24 13:30:00,64.73,64.8,64.72,64.78,57900.0,55.8011,55.8615,55.7925,55.8442,57900.0
2013-04-24 14:00:00,64.79,64.87,64.73,64.85,72600.0,55.8528,55.9218,55.8011,55.9046,72600.0
2013-04-24 14:30:00,64.85,64.94,64.65,64.75,161300.0,55.9046,55.9821,55.7321,55.8184,161300.0
2013-04-24 15:00:00,64.75,64.77,64.68,64.68,147500.0,55.8184,55.8356,55.758,55.758,147500.0
2013-04-24 15:30:00,64.68,64.72,64.62,64.71,263900.0,55.758,55.7925,55.7063,55.7839,263900.0
2013-04-25 09:30:00,64.5,66.28,64.5,64.53,229300.0,55.6028,57.1373,55.6028,55.6287,229300.0
2013-04-25 10:00:00,64.56,65.55,64.46,65.47,262300.0,55.6546,56.508,55.5684,56.439,262300.0
2013-04-25 10:30:00,65.48,65.72,65.3,65.57,169400.0,56.4477,56.6545,56.2925,56.5252,169400.0
2013-04-25 11:00:00,65.57,65.86,65.5,65.81,223500.0,56.5252,56.7752,56.4649,56.7321,223500.0
2013-04-25 11:30:00,65.8,66.01,65.71,65.96,131700.0,56.7235,56.9045,56.6459,56.8614,131700.0
2013-04-25 12:00:00,65.95,65.96,65.56,65.61,72100.0,56.8528,56.8614,56.5166,56.5597,72100.0
2013-04-25 12:30:00,65.59,65.73,65.59,65.69,69600.0,56.5425,56.6632,56.5425,56.6287,69600.0
2013-04-25 13:00:00,65.69,65.94,65.59,65.89,66100.0,56.6287,56.8442,56.5425,56.8011,66100.0
2013-04-25 13:30:00,65.89,65.96,65.79,65.83,76800.0,56.8011,56.8614,56.7149,56.7494,76800.0
2013-04-25 14:00:00,65.84,65.9,65.8,65.8,87200.0,56.758,56.8097,56.7235,56.7235,87200.0
2013-04-25 14:30:00,65.79,65.79,65.55,65.6,124600.0,56.7149,56.7149,56.508,56.5511,124600.0
2013-04-25 15:00:00,65.59,65.76,65.55,65.68,178500.0,56.5425,56.689,56.508,56.6201,178500.0
2013-04-25 15:30:00,65.68,65.73,65.55,65.65,331300.0,56.6201,56.6632,56.508,56.5942,331300.0
2013-04-26 09:30:00,65.5,65.5,65.11,65.21,85000.0,56.4649,56.4649,56.1287,56.2149,85000.0
2013-04-26 10:00:00,65.2,65.29,64.95,65.13,58900.0,56.2063,56.2839,55.9908,56.1459,58900.0
2013-04-26 10:30:00,65.14,65.14,65.0,65.03,141200.0,56.1546,56.1546,56.0339,56.0597,141200.0
2013-04-26 11:00:00,65.03,65.03,64.9,64.95,55200.0,56.0597,56.0597,55.9477,55.9908,55200.0
2013-04-26 11:30:00,64.95,64.95,64.75,64.81,37100.0,55.9908,55.9908,55.8184,55.8701,37100.0
2013-04-26 12:00:00,64.8,65.0,64.76,64.9,60500.0,55.8615,56.0339,55.827,55.9477,60500.0
2013-04-26 12:30:00,64.89,65.14,64.89,65.12,67400.0,55.939,56.1546,55.939,56.1373,67400.0
2013-04-26 13:00:00,65.1,65.13,64.96,65.05,42100.0,56.1201,56.1459,55.9994,56.077,42100.0
2013-04-26 13:30:00,65.04,65.04,64.9,64.92,49700.0,56.0683,56.0683,55.9477,55.9649,49700.0
2013-04-26 14:00:00,64.92,65.03,64.85,64.87,50600.0,55.9649,56.0597,55.9046,55.9218,50600.0
2013-04-26 14:30:00,64.89,65.21,64.81,65.16,102300.0,55.939,56.2149,55.8701,56.1718,102300.0
2013-04-26 15:00:00,65.18,65.23,65.1,65.18,80600.0,56.189,56.2321,56.1201,56.189,80600.0
2013-04-26 15:30:00,65.18,65.25,65.03,65.06,217600.0,56.189,56.2494,56.0597,56.0856,217600.0
2013-04-29 09:30:00,65.2,65.5,65.11,65.42,88300.0,56.2063,56.4649,56.1287,56.3959,88300.0
2013-04-29 10:00:00,65.44,65.56,65.35,65.45,58200.0,56.4132,56.5166,56.3356,56.4218,58200.0
2013-04-29 10:30:00,65.43,65.69,65.42,65.65,126400.0,56.4046,56.6287,56.3959,56.5942,126400.0
2013-04-29 11:00:00,65.66,65.67,65.46,65.54,63100.0,56.6028,56.6114,56.4304,56.4994,63100.0
2013-04-29 11:30:00,65.54,65.61,65.5,65.56,55800.0,56.4994,56.5597,56.4649,56.5166,55800.0
2013-04-29 12:00:00,65.57,65.62,65.39,65.55,173500.0,56.5252,56.5683,56.3701,56.508,173500.0
2013-04-29 12:30:00,65.55,65.68,65.54,65.61,35100.0,56.508,56.6201,56.4994,56.5597,35100.0
2013-04-29 13:00:00,65.6,65.64,65.53,65.6,34900.0,56.5511,56.5856,56.4908,56.5511,34900.0
2013-04-29 13:30:00,65.59,65.73,65.58,65.72,54600.0,56.5425,56.6632,56.5339,56.6545,54600.0
2013-04-29 14:00:00,65.72,65.8,65.71,65.8,36600.0,56.6545,56.7235,56.6459,56.7235,36600.0
2013-04-29 14:30:00,65.79,65.8,65.73,65.78,47300.0,56.7149,56.7235,56.6632,56.7063,47300.0
2013-04-29 15:00:00,65.79,65.8,65.65,65.7,57600.0,56.7149,56.7235,56.5942,56.6373,57600.0
2013-04-29 15:30:00,65.7,65.72,65.57,65.66,159800.0,56.6373,56.6545,56.5252,56.6028,159800.0
2013-04-30 09:30:00,65.57,65.61,65.02,65.07,107000.0,56.5252,56.5597,56.0511,56.0942,107000.0
2013-04-30 10:00:00,65.07,65.17,64.7,64.95,117600.0,56.0942,56.1804,55.7752,55.9908,117600.0
2013-04-30 10:30:00,64.95,65.17,64.93,65.15,74500.0,55.9908,56.1804,55.9735,56.1632,74500.0
2013-04-30 11:00:00,65.15,65.47,65.14,65.45,109000.0,56.1632,56.439,56.1546,56.4218,109000.0
2013-04-30 11:30:00,65.46,65.6,65.45,65.46,81600.0,56.4304,56.5511,56.4218,56.4304,81600.0
2013-04-30 12:00:00,65.45,65.46,65.29,65.34,38600.0,56.4218,56.4304,56.2839,56.327,38600.0
2013-04-30 12:30:00,65.34,65.43,65.34,65.4,28400.0,56.327,56.4046,56.327,56.3787,28400.0
2013-04-30 13:00:00,65.42,65.58,65.42,65.54,38300.0,56.3959,56.5339,56.3959,56.4994,38300.0
2013-04-30 13:30:00,65.53,65.57,65.51,65.51,33400.0,56.4908,56.5252,56.4735,56.4735,33400.0
2013-04-30 14:00:00,65.52,65.52,65.22,65.24,73600.0,56.4821,56.4821,56.2235,56.2408,73600.0
2013-04-30 14:30:00,65.25,65.41,65.2,65.4,70600.0,56.2494,56.3873,56.2063,56.3787,70600.0
2013-04-30 15:00:00,65.39,65.51,65.33,65.47,109000.0,56.3701,56.4735,56.3183,56.439,109000.0
2013-04-30 15:30:00,65.48,65.59,65.47,65.57,226000.0,56.4477,56.5425,56.439,56.5252,226000.0
2013-05-01 09:30:00,65.49,65.66,65.22,65.4,173100.0,56.4563,56.6028,56.2235,56.3787,173100.0
2013-05-01 10:00:00,65.41,65.64,65.4,65.55,141500.0,56.3873,56.5856,56.3787,56.508,141500.0
2013-05-01 10:30:00,65.56,65.91,65.5,65.88,98700.0,56.5166,56.8183,56.4649,56.7925,98700.0
2013-05-01 11:00:00,65.88,65.91,65.59,65.71,81800.0,56.7925,56.8183,56.5425,56.6459,81800.0
2013-05-01 11:30:00,65.7,65.7,65.51,65.65,33200.0,56.6373,56.6373,56.4735,56.5942,33200.0
2013-05-01 12:00:00,65.65,65.65,65.52,65.61,28400.0,56.5942,56.5942,56.4821,56.5597,28400.0
2013-05-01 12:30:00,65.6,65.65,65.52,65.52,31900.0,56.5511,56.5942,56.4821,56.4821,31900.0
2013-05-01 13:00:00,65.53,65.59,65.41,65.44,41600.0,56.4908,56.5425,56.3873,56.4132,41600.0
2013-05-01 13:30:00,65.45,65.45,65.24,65.28,33900.0,56.4218,56.4218,56.2408,56.2752,33900.0
2013-05-01 14:00:00,65.29,65.62,65.29,65.57,100200.0,56.2839,56.5683,56.2839,56.5252,100200.0
2013-05-01 14:30:00,65.57,65.58,65.43,65.5,48000.0,56.5252,56.5339,56.4046,56.4649,48000.0
2013-05-01 15:00:00,65.49,65.53,65.26,65.28,82600.0,56.4563,56.4908,56.258,56.2752,82600.0
2013-05-01 15:30:00,65.28,65.35,65.12,65.3,212900.0,56.2752,56.3356,56.1373,56.2925,212900.0
2013-05-02 09:30:00,65.53,65.69,65.33,65.36,78000.0,56.4908,56.6287,56.3183,56.3442,78000.0
2013-05-02 10:00:00,65.41,65.71,65.37,65.71,44800.0,56.3873,56.6459,56.3528,56.6459,44800.0
2013-05-02 10:30:00,65.71,66.08,65.69,65.98,100800.0,56.6459,56.9649,56.6287,56.8787,100800.0
2013-05-02 11:00:00,65.99,66.5,65.94,66.38,180600.0,56.8873,57.327,56.8442,57.2235,180600.0
2013-05-02 11:30:00,66.39,66.43,66.26,66.33,142900.0,57.2321,57.2666,57.1201,57.1804,142900.0
2013-05-02 12:00:00,66.33,66.34,66.13,66.14,59400.0,57.1804,57.189,57.008,57.0166,59400.0
2013-05-02 12:30:00,66.14,66.2,66.07,66.11,33100.0,57.0166,57.0683,56.9563,56.9908,33100.0
2013-05-02 13:00:00,66.11,66.16,66.08,66.09,53200.0,56.9908,57.0339,56.9649,56.9735,53200.0
2013-05-02 13:30:00,66.09,66.13,66.02,66.04,44800.0,56.9735,57.008,56.9132,56.9304,44800.0
2013-05-02 14:00:00,66.03,66.03,65.92,66.0,70700.0,56.9218,56.9218,56.827,56.8959,70700.0
2013-05-02 14:30:00,66.0,66.02,65.94,65.97,62800.0,56.8959,56.9132,56.8442,56.8701,62800.0
2013-05-02 15:00:00,65.97,66.01,65.9,65.91,103000.0,56.8701,56.9045,56.8097,56.8183,103000.0
2013-05-02 15:30:00,65.91,65.94,65.76,65.79,265000.0,56.8183,56.8442,56.689,56.7149,265000.0
2013-05-03 09:30:00,66.1,66.49,66.09,66.41,103200.0,56.9821,57.3183,56.9735,57.2494,103200.0
2013-05-03 10:00:00,66.41,66.44,66.21,66.38,83200.0,57.2494,57.2752,57.077,57.2235,83200.0
2013-05-03 10:30:00,66.42,66.44,66.31,66.38,29100.0,57.258,57.2752,57.1632,57.2235,29100.0
2013-05-03 11:00:00,66.38,66.4,66.29,66.36,44700.0,57.2235,57.2407,57.1459,57.2063,44700.0
2013-05-03 11:30:00,66.38,66.52,66.38,66.48,41800.0,57.2235,57.3442,57.2235,57.3097,41800.0
2013-05-03 12:00:00,66.48,66.56,66.44,66.55,65800.0,57.3097,57.3787,57.2752,57.3701,65800.0
2013-05-03 12:30:00,66.54,66.6,66.49,66.59,21700.0,57.3614,57.4132,57.3183,57.4045,21700.0
2013-05-03 13:00:00,66.59,66.66,66.58,66.61,68100.0,57.4045,57.4649,57.3959,57.4218,68100.0
2013-05-03 13:30:00,66.61,66.7,66.54,66.54,60200.0,57.4218,57.4994,57.3614,57.3614,60200.0
2013-05-03 14:00:00,66.53,66.56,66.46,66.5,49200.0,57.3528,57.3787,57.2925,57.327,49200.0
2013-05-03 14:30:00,66.49,66.52,66.31,66.42,50200.0,57.3183,57.3442,57.1632,57.258,50200.0
2013-05-03 15:00:00,66.42,66.42,66.29,66.34,36500.0,57.258,57.258,57.1459,57.189,36500.0
2013-05-03 15:30:00,66.35,66.45,66.27,66.3,175000.0,57.1976,57.2839,57.1287,57.1545,175000.0
2013-05-06 09:30:00,66.24,66.47,66.15,66.15,54100.0,57.1028,57.3011,57.0252,57.0252,54100.0
2013-05-06 10:00:00,66.14,66.51,66.09,66.49,69600.0,57.0166,57.3356,56.9735,57.3183,69600.0
2013-05-06 10:30:00,66.49,66.58,66.4,66.49,104000.0,57.3183,57.3959,57.2407,57.3183,104000.0
2013-05-06 11:00:00,66.47,66.53,66.37,66.49,88000.0,57.3011,57.3528,57.2149,57.3183,88000.0
2013-05-06 11:30:00,66.48,66.58,66.33,66.55,54400.0,57.3097,57.3959,57.1804,57.3701,54400.0
2013-05-06 12:00:00,66.54,66.57,66.44,66.49,24700.0,57.3614,57.3873,57.2752,57.3183,24700.0
2013-05-06 12:30:00,66.49,66.56,66.47,66.48,26300.0,57.3183,57.3787,57.3011,57.3097,26300.0
2013-05-06 13:00:00,66.47,66.47,66.25,66.25,34400.0,57.3011,57.3011,57.1114,57.1114,34400.0
2013-05-06 13:30:00,66.25,66.3,66.23,66.26,59600.0,57.1114,57.1545,57.0942,57.1201,59600.0
2013-05-06 14:00:00,66.26,66.26,66.06,66.08,98100.0,57.1201,57.1201,56.9476,56.9649,98100.0
2013-05-06 14:30:00,66.08,66.15,66.04,66.09,70600.0,56.9649,57.0252,56.9304,56.9735,70600.0
2013-05-06 15:00:00,66.09,66.16,66.08,66.15,84800.0,56.9735,57.0339,56.9649,57.0252,84800.0
2013-05-06 15:30:00,66.15,66.37,66.15,66.28,214800.0,57.0252,57.2149,57.0252,57.1373,214800.0
2013-05-07 09:30:00,66.27,66.44,65.95,66.41,76000.0,57.1287,57.2752,56.8528,57.2494,76000.0
2013-05-07 10:00:00,66.42,66.42,66.17,66.17,38900.0,57.258,57.258,57.0425,57.0425,38900.0
2013-05-07 10:30:00,66.17,66.39,66.14,66.25,32400.0,57.0425,57.2321,57.0166,57.1114,32400.0
2013-05-07 11:00:00,66.25,66.36,66.22,66.32,39000.0,57.1114,57.2063,57.0856,57.1718,39000.0
2013-05-07 11:30:00,66.31,66.32,66.24,66.26,27200.0,57.1632,57.1718,57.1028,57.1201,27200.0
2013-05-07 12:00:00,66.27,66.34,66.17,66.17,50300.0,57.1287,57.189,57.0425,57.0425,50300.0
2013-05-07 12:30:00,66.17,66.25,66.13,66.25,38500.0,57.0425,57.1114,57.008,57.1114,38500.0
2013-05-07 13:00:00,66.26,66.27,66.12,66.15,49300.0,57.1201,57.1287,56.9994,57.0252,49300.0
2013-05-07 13:30:00,66.16,66.31,66.14,66.23,38200.0,57.0339,57.1632,57.0166,57.0942,38200.0
2013-05-07 14:00:00,66.23,66.27,66.1,66.24,69300.0,57.0942,57.1287,56.9821,57.1028,69300.0
2013-05-07 14:30:00,66.24,66.25,66.14,66.23,60000.0,57.1028,57.1114,57.0166,57.0942,60000.0
2013-05-07 15:00:00,66.22,66.33,66.22,66.25,61800.0,57.0856,57.1804,57.0856,57.1114,61800.0
2013-05-07 15:30:00,66.25,66.42,66.25,66.38,131600.0,57.1114,57.258,57.1114,57.2235,131600.0
2013-05-08 09:30:00,66.3,66.61,66.18,66.47,75200.0,57.1545,57.4218,57.0511,57.3011,75200.0
2013-05-08 10:00:00,66.48,66.49,66.27,66.32,145900.0,57.3097,57.3183,57.1287,57.1718,145900.0
2013-05-08 10:30:00,66.33,66.44,66.18,66.18,99500.0,57.1804,57.2752,57.0511,57.0511,99500.0
2013-05-08 11:00:00,66.18,66.37,66.17,66.34,70300.0,57.0511,57.2149,57.0425,57.189,70300.0
2013-05-08 11:30:00,66.33,66.35,66.19,66.2,54700.0,57.1804,57.1976,57.0597,57.0683,54700.0
2013-05-08 12:00:00,66.2,66.28,66.09,66.21,80800.0,57.0683,57.1373,56.9735,57.077,80800.0
2013-05-08 12:30:00,66.21,66.33,66.18,66.31,28500.0,57.077,57.1804,57.0511,57.1632,28500.0
2013-05-08 13:00:00,66.31,66.32,66.24,66.25,59900.0,57.1632,57.1718,57.1028,57.1114,59900.0
2013-05-08 13:30:00,66.26,66.27,66.1,66.12,81600.0,57.1201,57.1287,56.9821,56.9994,81600.0
2013-05-08 14:00:00,66.13,66.16,66.09,66.11,94600.0,57.008,57.0339,56.9735,56.9908,94600.0
2013-05-08 14:30:00,66.12,66.15,66.07,66.08,87200.0,56.9994,57.0252,56.9563,56.9649,87200.0
2013-05-08 15:00:00,66.09,66.38,66.08,66.33,101400.0,56.9735,57.2235,56.9649,57.1804,101400.0
2013-05-08 15:30:00,66.33,66.47,66.3,66.44,178200.0,57.1804,57.3011,57.1545,57.2752,178200.0
2013-05-09 09:30:00,66.45,66.5,66.32,66.45,71700.0,57.2839,57.327,57.1718,57.2839,71700.0
2013-05-09 10:00:00,66.46,66.54,66.38,66.41,32700.0,57.2925,57.3614,57.2235,57.2494,32700.0
2013-05-09 10:30:00,66.42,66.65,66.42,66.61,39100.0,57.258,57.4563,57.258,57.4218,39100.0
2013-05-09 11:00:00,66.59,66.81,66.59,66.68,84400.0,57.4045,57.5942,57.4045,57.4821,84400.0
2013-05-09 11:30:00,66.69,66.72,66.66,66.72,91500.0,57.4907,57.5166,57.4649,57.5166,91500.0
2013-05-09 12:00:00,66.72,66.78,66.68,66.76,54000.0,57.5166,57.5683,57.4821,57.5511,54000.0
2013-05-09 12:30:00,66.75,66.9,66.75,66.89,32100.0,57.5425,57.6718,57.5425,57.6632,32100.0
2013-05-09 13:00:00,66.88,67.15,66.87,67.15,99600.0,57.6545,57.8873,57.6459,57.8873,99600.0
2013-05-09 13:30:00,67.15,67.39,67.14,67.35,86900.0,57.8873,58.0942,57.8787,58.0597,86900.0
2013-05-09 14:00:00,67.36,67.48,67.36,67.45,84300.0,58.0683,58.1718,58.0683,58.1459,84300.0
2013-05-09 14:30:00,67.46,67.46,67.0,67.07,108100.0,58.1545,58.1545,57.758,57.8183,108100.0
2013-05-09 15:00:00,67.04,67.14,66.92,67.06,100000.0,57.7925,57.8787,57.689,57.8097,100000.0
2013-05-09 15:30:00,67.07,67.11,66.77,67.01,216000.0,57.8183,57.8528,57.5597,57.7666,216000.0
2013-05-10 09:30:00,67.0,67.46,66.83,67.42,71200.0,57.758,58.1545,57.6114,58.12,71200.0
2013-05-10 10:00:00,67.44,67.69,67.4,67.64,94400.0,58.1373,58.3528,58.1028,58.3097,94400.0
2013-05-10 10:30:00,67.65,67.65,67.44,67.49,56200.0,58.3183,58.3183,58.1373,58.1804,56200.0
2013-05-10 11:00:00,67.48,67.64,67.37,67.45,56800.0,58.1718,58.3097,58.0769,58.1459,56800.0
2013-05-10 11:30:00,67.47,67.64,67.47,67.56,81600.0,58.1632,58.3097,58.1632,58.2407,81600.0
2013-05-10 12:00:00,67.53,67.59,67.41,67.57,54500.0,58.2149,58.2666,58.1114,58.2494,54500.0
2013-05-10 12:30:00,67.59,67.61,67.53,67.55,22000.0,58.2666,58.2838,58.2149,58.2321,22000.0
2013-05-10 13:00:00,67.55,67.69,67.55,67.66,23900.0,58.2321,58.3528,58.2321,58.3269,23900.0
2013-05-10 13:30:00,67.68,67.85,67.66,67.8,150500.0,58.3442,58.4907,58.3269,58.4476,150500.0
2013-05-10 14:00:00,67.81,67.99,67.79,67.98,185500.0,58.4563,58.6114,58.439,58.6028,185500.0
2013-05-10 14:30:00,67.98,68.05,67.88,67.92,152800.0,58.6028,58.6631,58.5166,58.5511,152800.0
2013-05-10 15:00:00,67.93,68.03,67.92,68.0,146000.0,58.5597,58.6459,58.5511,58.62,146000.0
2013-05-10 15:30:00,67.99,68.23,67.84,68.2,446200.0,58.6114,58.8183,58.4821,58.7925,446200.0
2013-05-13 09:30:00,67.99,68.26,67.85,68.26,93200.0,58.6114,58.8442,58.4907,58.8442,93200.0
2013-05-13 10:00:00,68.24,68.54,68.23,68.54,80800.0,58.8269,59.0856,58.8183,59.0856,80800.0
2013-05-13 10:30:00,68.55,68.67,68.5,68.58,61200.0,59.0942,59.1976,59.0511,59.12,61200.0
2013-05-13 11:00:00,68.58,68.64,68.49,68.58,57800.0,59.12,59.1718,59.0425,59.12,57800.0
2013-05-13 11:30:00,68.59,68.74,68.59,68.68,46100.0,59.1287,59.258,59.1287,59.2062,46100.0
2013-05-13 12:00:00,68.69,68.86,68.68,68.81,70100.0,59.2149,59.3614,59.2062,59.3183,70100.0
2013-05-13 12:30:00,68.8,68.84,68.72,68.77,53700.0,59.3097,59.3442,59.2407,59.2838,53700.0
2013-05-13 13:00:00,68.77,68.86,68.73,68.74,49100.0,59.2838,59.3614,59.2493,59.258,49100.0
2013-05-13 13:30:00,68.74,68.81,68.65,68.71,77900.0,59.258,59.3183,59.1804,59.2321,77900.0
2013-05-13 14:00:00,68.7,68.79,68.65,68.77,56600.0,59.2235,59.3011,59.1804,59.2838,56600.0
2013-05-13 14:30:00,68.77,68.83,68.7,68.82,69700.0,59.2838,59.3356,59.2235,59.3269,69700.0
2013-05-13 15:00:00,68.81,68.83,68.56,68.61,117300.0,59.3183,59.3356,59.1028,59.1459,117300.0
2013-05-13 15:30:00,68.61,68.61,68.5,68.6,237500.0,59.1459,59.1459,59.0511,59.1373,237500.0
2013-05-14 09:30:00,68.52,68.86,68.38,68.77,73200.0,59.0683,59.3614,58.9476,59.2838,73200.0
2013-05-14 10:00:00,68.78,69.0,68.73,68.98,56400.0,59.2925,59.4821,59.2493,59.4649,56400.0
2013-05-14 10:30:00,68.98,69.09,68.94,69.01,99600.0,59.4649,59.5597,59.4304,59.4907,99600.0
2013-05-14 11:00:00,69.03,69.06,68.94,69.0,34900.0,59.508,59.5338,59.4304,59.4821,34900.0
2013-05-14 11:30:00,69.01,69.03,68.9,68.95,54100.0,59.4907,59.508,59.3959,59.439,54100.0
2013-05-14 12:00:00,68.94,69.05,68.88,68.93,43700.0,59.4304,59.5252,59.3787,59.4218,43700.0
2013-05-14 12:30:00,68.92,68.94,68.77,68.77,32900.0,59.4131,59.4304,59.2838,59.2838,32900.0
2013-05-14 13:00:00,68.78,68.84,68.69,68.79,44700.0,59.2925,59.3442,59.2149,59.3011,44700.0
2013-05-14 13:30:00,68.8,68.99,68.79,68.96,64300.0,59.3097,59.4735,59.3011,59.4476,64300.0
2013-05-14 14:00:00,68.97,69.07,68.92,69.07,64900.0,59.4562,59.5424,59.4131,59.5424,64900.0
2013-05-14 14:30:00,69.06,69.18,69.03,69.13,76700.0,59.5338,59.6373,59.508,59.5942,76700.0
2013-05-14 15:00:00,69.12,69.26,69.09,69.19,108700.0,59.5856,59.7062,59.5597,59.6459,108700.0
2013-05-14 15:30:00,69.19,69.3,69.15,69.22,189500.0,59.6459,59.7407,59.6114,59.6718,189500.0
2013-05-15 09:30:00,69.12,69.81,69.11,69.42,172500.0,59.5856,60.1804,59.5769,59.8442,172500.0
2013-05-15 10:00:00,69.46,69.63,69.3,69.33,125000.0,59.8787,60.0252,59.7407,59.7666,125000.0
2013-05-15 10:30:00,69.31,69.44,69.3,69.41,69200.0,59.7493,59.8614,59.7407,59.8355,69200.0
2013-05-15 11:00:00,69.41,69.62,69.41,69.53,160300.0,59.8355,60.0166,59.8355,59.939,160300.0
2013-05-15 11:30:00,69.53,69.68,69.47,69.56,70800.0,59.939,60.0683,59.8873,59.9649,70800.0
2013-05-15 12:00:00,69.56,69.75,69.54,69.74,46300.0,59.9649,60.1286,59.9476,60.12,46300.0
2013-05-15 12:30:00,69.75,69.77,69.6,69.61,86600.0,60.1286,60.1459,59.9993,60.008,86600.0
2013-05-15 13:00:00,69.61,69.62,69.48,69.48,69200.0,60.008,60.0166,59.8959,59.8959,69200.0
2013-05-15 13:30:00,69.47,69.5,69.4,69.4,43000.0,59.8873,59.9131,59.8269,59.8269,43000.0
2013-05-15 14:00:00,69.41,69.5,69.34,69.36,62500.0,59.8355,59.9131,59.7752,59.7924,62500.0
2013-05-15 14:30:00,69.37,69.4,69.23,69.31,61500.0,59.8011,59.8269,59.6804,59.7493,61500.0
2013-05-15 15:00:00,69.32,69.37,69.23,69.31,131600.0,59.758,59.8011,59.6804,59.7493,131600.0
2013-05-15 15:30:00,69.3,69.49,69.3,69.42,298200.0,59.7407,59.9045,59.7407,59.8442,298200.0
2013-05-16 09:30:00,69.12,69.27,68.86,68.94,118400.0,59.5856,59.7149,59.3614,59.4304,118400.0
2013-05-16 10:00:00,68.92,68.94,68.66,68.73,97600.0,59.4131,59.4304,59.189,59.2493,97600.0
2013-05-16 10:30:00,68.73,69.0,68.7,68.97,96700.0,59.2493,59.4821,59.2235,59.4562,96700.0
2013-05-16 11:00:00,68.97,69.11,68.96,69.0,67900.0,59.4562,59.5769,59.4476,59.4821,67900.0
2013-05-16 11:30:00,69.0,69.18,69.0,69.12,54700.0,59.4821,59.6373,59.4821,59.5856,54700.0
2013-05-16 12:00:00,69.12,69.13,69.0,69.01,66800.0,59.5856,59.5942,59.4821,59.4907,66800.0
2013-05-16 12:30:00,69.01,69.14,68.98,69.13,89900.0,59.4907,59.6028,59.4649,59.5942,89900.0
2013-05-16 13:00:00,69.14,69.17,69.04,69.04,53300.0,59.6028,59.6287,59.5166,59.5166,53300.0
2013-05-16 13:30:00,69.04,69.13,69.0,69.05,134900.0,59.5166,59.5942,59.4821,59.5252,134900.0
2013-05-16 14:00:00,69.05,69.14,69.04,69.05,102400.0,59.5252,59.6028,59.5166,59.5252,102400.0
2013-05-16 14:30:00,69.05,69.09,68.94,68.96,130100.0,59.5252,59.5597,59.4304,59.4476,130100.0
2013-05-16 15:00:00,68.97,69.08,68.88,68.93,109500.0,59.4562,59.5511,59.3787,59.4218,109500.0
2013-05-16 15:30:00,68.92,69.06,68.82,69.03,367600.0,59.4131,59.5338,59.3269,59.508,367600.0
2013-05-17 09:30:00,68.61,68.82,68.28,68.71,221200.0,59.1459,59.3269,58.8614,59.2321,221200.0
2013-05-17 10:00:00,68.71,68.95,68.69,68.91,150300.0,59.2321,59.439,59.2149,59.4045,150300.0
2013-05-17 10:30:00,68.92,68.97,68.67,68.69,100300.0,59.4131,59.4562,59.1976,59.2149,100300.0
2013-05-17 11:00:00,68.68,68.77,68.52,68.55,130000.0,59.2062,59.2838,59.0683,59.0942,130000.0
2013-05-17 11:30:00,68.55,68.61,68.52,68.55,68300.0,59.0942,59.1459,59.0683,59.0942,68300.0
2013-05-17 12:00:00,68.55,68.65,68.45,68.65,74100.0,59.0942,59.1804,59.008,59.1804,74100.0
2013-05-17 12:30:00,68.66,68.66,68.46,68.49,68500.0,59.189,59.189,59.0166,59.0425,68500.0
2013-05-17 13:00:00,68.5,68.55,68.39,68.43,66500.0,59.0511,59.0942,58.9562,58.9907,66500.0
2013-05-17 13:30:00,68.43,68.52,68.35,68.38,75200.0,58.9907,59.0683,58.9218,58.9476,75200.0
2013-05-17 14:00:00,68.38,68.46,68.35,68.37,88200.0,58.9476,59.0166,58.9218,58.939,88200.0
2013-05-17 14:30:00,68.37,68.61,68.37,68.61,103900.0,58.939,59.1459,58.939,59.1459,103900.0
2013-05-17 15:00:00,68.61,68.78,68.46,68.72,199600.0,59.1459,59.2925,59.0166,59.2407,199600.0
2013-05-17 15:30:00,68.73,68.96,68.73,68.79,734300.0,59.2493,59.4476,59.2493,59.3011,734300.0
2013-05-20 09:30:00,68.72,69.07,68.64,69.06,194500.0,59.2407,59.5424,59.1718,59.5338,194500.0
2013-05-20 10:00:00,69.07,69.14,68.96,68.99,105700.0,59.5424,59.6028,59.4476,59.4735,105700.0
2013-05-20 10:30:00,69.01,69.05,68.83,68.89,114200.0,59.4907,59.5252,59.3356,59.3873,114200.0
2013-05-20 11:00:00,68.91,68.94,68.82,68.88,44900.0,59.4045,59.4304,59.3269,59.3787,44900.0
2013-05-20 11:30:00,68.89,68.91,68.82,68.84,68900.0,59.3873,59.4045,59.3269,59.3442,68900.0
2013-05-20 12:00:00,68.84,68.87,68.81,68.83,55500.0,59.3442,59.37,59.3183,59.3356,55500.0
2013-05-20 12:30:00,68.83,68.84,68.73,68.8,34400.0,59.3356,59.3442,59.2493,59.3097,34400.0
2013-05-20 13:00:00,68.79,68.84,68.64,68.71,39600.0,59.3011,59.3442,59.1718,59.2321,39600.0
2013-05-20 13:30:00,68.72,68.74,68.52,68.72,50700.0,59.2407,59.258,59.0683,59.2407,50700.0
2013-05-20 14:00:00,68.73,68.84,68.67,68.81,106100.0,59.2493,59.3442,59.1976,59.3183,106100.0
2013-05-20 14:30:00,68.83,68.87,68.74,68.74,56100.0,59.3356,59.37,59.258,59.258,56100.0
2013-05-20 15:00:00,68.75,68.83,68.63,68.74,64300.0,59.2666,59.3356,59.1631,59.258,64300.0
2013-05-20 15:30:00,68.74,68.77,68.61,68.7,131100.0,59.258,59.2838,59.1459,59.2235,131100.0
2013-05-21 09:30:00,69.01,69.27,68.83,69.23,129600.0,59.4907,59.7149,59.3356,59.6804,129600.0
2013-05-21 10:00:00,69.25,69.33,68.97,69.08,78200.0,59.6976,59.7666,59.4562,59.5511,78200.0
2013-05-21 10:30:00,69.07,69.17,68.95,69.06,74900.0,59.5424,59.6287,59.439,59.5338,74900.0
2013-05-21 11:00:00,69.05,69.09,68.9,68.97,84300.0,59.5252,59.5597,59.3959,59.4562,84300.0
2013-05-21 11:30:00,68.97,69.07,68.92,69.02,44600.0,59.4562,59.5424,59.4131,59.4993,44600.0
2013-05-21 12:00:00,69.02,69.11,69.02,69.06,41200.0,59.4993,59.5769,59.4993,59.5338,41200.0
2013-05-21 12:30:00,69.06,69.07,69.0,69.02,39600.0,59.5338,59.5424,59.4821,59.4993,39600.0
2013-05-21 13:00:00,69.02,69.22,69.01,69.16,39700.0,59.4993,59.6718,59.4907,59.62,39700.0
2013-05-21 13:30:00,69.17,69.18,69.02,69.05,23300.0,59.6287,59.6373,59.4993,59.5252,23300.0
2013-05-21 14:00:00,69.05,69.25,69.05,69.16,51300.0,59.5252,59.6976,59.5252,59.62,51300.0
2013-05-21 14:30:00,69.14,69.23,69.01,69.15,76500.0,59.6028,59.6804,59.4907,59.6114,76500.0
2013-05-21 15:00:00,69.16,69.26,69.12,69.16,68100.0,59.62,59.7062,59.5856,59.62,68100.0
2013-05-21 15:30:00,69.15,69.26,69.03,69.23,264700.0,59.6114,59.7062,59.508,59.6804,264700.0
2013-05-22 09:30:00,69.31,69.5,69.14,69.41,83500.0,59.7493,59.9131,59.6028,59.8355,83500.0
2013-05-22 10:00:00,69.38,70.0,69.36,69.97,92100.0,59.8097,60.3442,59.7924,60.3183,92100.0
2013-05-22 10:30:00,69.97,69.98,69.37,69.42,76600.0,60.3183,60.3269,59.8011,59.8442,76600.0
2013-05-22 11:00:00,69.42,69.65,69.35,69.62,58900.0,59.8442,60.0424,59.7838,60.0166,58900.0
2013-05-22 11:30:00,69.62,69.7,69.36,69.39,67400.0,60.0166,60.0855,59.7924,59.8183,67400.0
2013-05-22 12:00:00,69.4,69.42,69.13,69.17,59400.0,59.8269,59.8442,59.5942,59.6287,59400.0
2013-05-22 12:30:00,69.19,69.2,68.95,68.98,104800.0,59.6459,59.6545,59.439,59.4649,104800.0
2013-05-22 13:00:00,68.98,69.0,68.6,68.61,43700.0,59.4649,59.4821,59.1373,59.1459,43700.0
2013-05-22 13:30:00,68.61,68.67,68.32,68.5,142100.0,59.1459,59.1976,58.8959,59.0511,142100.0
2013-05-22 14:00:00,68.51,68.61,68.04,68.1,226200.0,59.0597,59.1459,58.6545,58.7062,226200.0
2013-05-22 14:30:00,68.1,68.23,67.81,68.06,227600.0,58.7062,58.8183,58.4563,58.6718,227600.0
2013-05-22 15:00:00,68.06,68.06,67.46,67.46,178400.0,58.6718,58.6718,58.1545,58.1545,178400.0
2013-05-22 15:30:00,67.46,67.72,67.36,67.71,389600.0,58.1545,58.3787,58.0683,58.37,389600.0
2013-05-23 09:30:00,67.17,67.74,67.08,67.13,123300.0,57.9045,58.3959,57.8269,57.8701,123300.0
2013-05-23 10:00:00,67.16,67.53,66.95,67.28,142600.0,57.8959,58.2149,57.7149,57.9994,142600.0
2013-05-23 10:30:00,67.27,67.36,67.07,67.2,84600.0,57.9907,58.0683,57.8183,57.9304,84600.0
2013-05-23 11:00:00,67.24,67.7,67.23,67.5,58500.0,57.9649,58.3614,57.9563,58.189,58500.0
2013-05-23 11:30:00,67.46,67.5,67.3,67.37,58000.0,58.1545,58.189,58.0166,58.0769,58000.0
2013-05-23 12:00:00,67.39,67.48,67.35,67.41,81400.0,58.0942,58.1718,58.0597,58.1114,81400.0
2013-05-23 12:30:00,67.43,67.48,67.33,67.43,45400.0,58.1287,58.1718,58.0425,58.1287,45400.0
2013-05-23 13:00:00,67.44,67.47,67.2,67.2,45800.0,58.1373,58.1632,57.9304,57.9304,45800.0
2013-05-23 13:30:00,67.21,67.37,67.17,67.34,54100.0,57.939,58.0769,57.9045,58.0511,54100.0
2013-05-23 14:00:00,67.34,67.38,67.24,67.33,98200.0,58.0511,58.0856,57.9649,58.0425,98200.0
2013-05-23 14:30:00,67.33,67.35,67.2,67.27,126900.0,58.0425,58.0597,57.9304,57.9907,126900.0
2013-05-23 15:00:00,67.27,67.39,67.15,67.25,145000.0,57.9907,58.0942,57.8873,57.9735,145000.0
2013-05-23 15:30:00,67.26,67.38,67.15,67.28,322400.0,57.9821,58.0856,57.8873,57.9994,322400.0
2013-05-24 09:30:00,67.0,67.0,66.63,66.8,71800.0,57.758,57.758,57.439,57.5856,71800.0
2013-05-24 10:00:00,66.78,66.97,66.58,66.96,85900.0,57.5683,57.7321,57.3959,57.7235,85900.0
2013-05-24 10:30:00,66.97,67.03,66.76,66.83,126800.0,57.7321,57.7838,57.5511,57.6114,126800.0
2013-05-24 11:00:00,66.84,66.97,66.77,66.89,136700.0,57.6201,57.7321,57.5597,57.6632,136700.0
2013-05-24 11:30:00,66.87,67.19,66.86,67.18,35600.0,57.6459,57.9218,57.6373,57.9132,35600.0
2013-05-24 12:00:00,67.2,67.33,67.18,67.28,27000.0,57.9304,58.0425,57.9132,57.9994,27000.0
2013-05-24 12:30:00,67.28,67.3,67.1,67.19,31200.0,57.9994,58.0166,57.8442,57.9218,31200.0
2013-05-24 13:00:00,67.19,67.36,67.18,67.36,36600.0,57.9218,58.0683,57.9132,58.0683,36600.0
2013-05-24 13:30:00,67.37,67.43,67.2,67.29,38400.0,58.0769,58.1287,57.9304,58.008,38400.0
2013-05-24 14:00:00,67.28,67.37,67.19,67.31,30600.0,57.9994,58.0769,57.9218,58.0252,30600.0
2013-05-24 14:30:00,67.31,67.32,67.23,67.28,33500.0,58.0252,58.0338,57.9563,57.9994,33500.0
2013-05-24 15:00:00,67.28,67.33,67.14,67.16,42500.0,57.9994,58.0425,57.8787,57.8959,42500.0
2013-05-24 15:30:00,67.17,67.17,66.93,67.0,294600.0,57.9045,57.9045,57.6976,57.758,294600.0
2013-05-28 09:30:00,67.41,68.0,67.38,67.77,129800.0,58.1114,58.62,58.0856,58.4218,129800.0
2013-05-28 10:00:00,67.86,68.37,67.78,68.28,96300.0,58.4994,58.939,58.4304,58.8614,96300.0
2013-05-28 10:30:00,68.29,68.35,68.23,68.26,50900.0,58.87,58.9218,58.8183,58.8442,50900.0
2013-05-28 11:00:00,68.29,68.29,68.15,68.21,47500.0,58.87,58.87,58.7494,58.8011,47500.0
2013-05-28 11:30:00,68.22,68.24,68.06,68.09,47800.0,58.8097,58.8269,58.6718,58.6976,47800.0
2013-05-28 12:00:00,68.08,68.2,68.07,68.13,31000.0,58.689,58.7925,58.6804,58.7321,31000.0
2013-05-28 12:30:00,68.13,68.14,68.0,68.1,36000.0,58.7321,58.7407,58.62,58.7062,36000.0
2013-05-28 13:00:00,68.1,68.16,67.95,67.95,55600.0,58.7062,58.758,58.5769,58.5769,55600.0
2013-05-28 13:30:00,67.97,67.97,67.67,67.74,53600.0,58.5942,58.5942,58.3356,58.3959,53600.0
2013-05-28 14:00:00,67.75,67.8,67.59,67.7,73200.0,58.4045,58.4476,58.2666,58.3614,73200.0
2013-05-28 14:30:00,67.7,67.9,67.65,67.83,43300.0,58.3614,58.5338,58.3183,58.4735,43300.0
2013-05-28 15:00:00,67.84,67.92,67.78,67.83,60900.0,58.4821,58.5511,58.4304,58.4735,60900.0
2013-05-28 15:30:00,67.84,67.97,67.79,67.91,143000.0,58.4821,58.5942,58.439,58.5425,143000.0
2013-05-29 09:30:00,67.5,67.55,67.1,67.2,112700.0,58.189,58.2321,57.8442,57.9304,112700.0
2013-05-29 10:00:00,67.18,67.33,66.85,66.91,104600.0,57.9132,58.0425,57.6287,57.6804,104600.0
2013-05-29 10:30:00,66.9,67.13,66.83,67.03,99700.0,57.6718,57.8701,57.6114,57.7838,99700.0
2013-05-29 11:00:00,67.03,67.39,66.98,67.34,104900.0,57.7838,58.0942,57.7407,58.0511,104900.0
2013-05-29 11:30:00,67.35,67.48,67.29,67.4,72500.0,58.0597,58.1718,58.008,58.1028,72500.0
2013-05-29 12:00:00,67.4,67.54,67.38,67.51,71000.0,58.1028,58.2235,58.0856,58.1976,71000.0
2013-05-29 12:30:00,67.52,67.53,67.07,67.12,55700.0,58.2063,58.2149,57.8183,57.8614,55700.0
2013-05-29 13:00:00,67.15,67.31,67.11,67.31,81400.0,57.8873,58.0252,57.8528,58.0252,81400.0
2013-05-29 13:30:00,67.3,67.59,67.21,67.52,44600.0,58.0166,58.2666,57.939,58.2063,44600.0
2013-05-29 14:00:00,67.5,67.64,67.48,67.54,72500.0,58.189,58.3097,58.1718,58.2235,72500.0
2013-05-29 14:30:00,67.54,67.57,67.36,67.36,81400.0,58.2235,58.2494,58.0683,58.0683,81400.0
2013-05-29 15:00:00,67.35,67.51,67.32,67.44,73300.0,58.0597,58.1976,58.0338,58.1373,73300.0
2013-05-29 15:30:00,67.44,67.5,67.18,67.23,236200.0,58.1373,58.189,57.9132,57.9563,236200.0
2013-05-30 09:30:00,67.24,67.68,67.17,67.66,32100.0,57.9649,58.3442,57.9045,58.3269,32100.0
2013-05-30 10:00:00,67.65,67.76,67.55,67.64,29100.0,58.3183,58.4131,58.2321,58.3097,29100.0
2013-05-30 10:30:00,67.64,67.89,67.64,67.8,72800.0,58.3097,58.5252,58.3097,58.4476,72800.0
2013-05-30 11:00:00,67.8,67.85,67.64,67.71,54200.0,58.4476,58.4907,58.3097,58.37,54200.0
2013-05-30 11:30:00,67.73,67.79,67.7,67.79,33200.0,58.3873,58.439,58.3614,58.439,33200.0
2013-05-30 12:00:00,67.79,67.88,67.65,67.67,42300.0,58.439,58.5166,58.3183,58.3356,42300.0
2013-05-30 12:30:00,67.66,67.73,67.59,67.68,24900.0,58.3269,58.3873,58.2666,58.3442,24900.0
2013-05-30 13:00:00,67.69,67.75,67.66,67.68,52600.0,58.3528,58.4045,58.3269,58.3442,52600.0
2013-05-30 13:30:00,67.68,67.77,67.53,67.77,77600.0,58.3442,58.4218,58.2149,58.4218,77600.0
2013-05-30 14:00:00,67.77,67.79,67.47,67.74,108000.0,58.4218,58.439,58.1632,58.3959,108000.0
2013-05-30 14:30:00,67.74,67.78,67.65,67.72,46000.0,58.3959,58.4304,58.3183,58.3787,46000.0
2013-05-30 15:00:00,67.75,67.75,67.55,67.56,74000.0,58.4045,58.4045,58.2321,58.2407,74000.0
2013-05-30 15:30:00,67.58,67.6,67.33,67.36,268200.0,58.258,58.2752,58.0425,58.0683,268200.0
2013-05-31 09:30:00,67.21,67.5,66.89,67.45,72300.0,57.939,58.189,57.6632,58.1459,72300.0
2013-05-31 10:00:00,67.46,67.63,67.14,67.17,43700.0,58.1545,58.3011,57.8787,57.9045,43700.0
2013-05-31 10:30:00,67.22,67.39,67.22,67.39,87100.0,57.9476,58.0942,57.9476,58.0942,87100.0
2013-05-31 11:00:00,67.4,67.78,67.31,67.66,64800.0,58.1028,58.4304,58.0252,58.3269,64800.0
2013-05-31 11:30:00,67.66,67.69,67.5,67.51,39200.0,58.3269,58.3528,58.189,58.1976,39200.0
2013-05-31 12:00:00,67.51,67.51,67.34,67.44,22900.0,58.1976,58.1976,58.0511,58.1373,22900.0
2013-05-31 12:30:00,67.43,67.44,67.34,67.37,32400.0,58.1287,58.1373,58.0511,58.0769,32400.0
2013-05-31 13:00:00,67.37,67.47,67.36,67.43,42800.0,58.0769,58.1632,58.0683,58.1287,42800.0
2013-05-31 13:30:00,67.42,67.44,67.33,67.43,23400.0,58.12,58.1373,58.0425,58.1287,23400.0
2013-05-31 14:00:00,67.43,67.44,67.18,67.22,83600.0,58.1287,58.1373,57.9132,57.9476,83600.0
2013-05-31 14:30:00,67.22,67.22,66.84,66.86,58300.0,57.9476,57.9476,57.6201,57.6373,58300.0
2013-05-31 15:00:00,66.86,67.16,66.82,66.94,54700.0,57.6373,57.8959,57.6028,57.7063,54700.0
2013-05-31 15:30:00,66.94,67.01,66.4,66.4,296200.0,57.7063,57.7666,57.2407,57.2407,296200.0
2013-06-03 09:30:00,66.4,66.71,66.1,66.55,115900.0,57.2407,57.508,56.9821,57.3701,115900.0
2013-06-03 10:00:00,66.43,66.95,66.34,66.65,251200.0,57.2666,57.7149,57.189,57.4563,251200.0
2013-06-03 10:30:00,66.66,66.9,66.55,66.8,124100.0,57.4649,57.6718,57.3701,57.5856,124100.0
2013-06-03 11:00:00,66.81,66.86,66.57,66.59,101600.0,57.5942,57.6373,57.3873,57.4045,101600.0
2013-06-03 11:30:00,66.59,66.77,66.5,66.67,57100.0,57.4045,57.5597,57.327,57.4735,57100.0
2013-06-03 12:00:00,66.65,66.78,66.54,66.74,47400.0,57.4563,57.5683,57.3614,57.5338,47400.0
2013-06-03 12:30:00,66.75,66.81,66.63,66.74,42100.0,57.5425,57.5942,57.439,57.5338,42100.0
2013-06-03 13:00:00,66.74,66.84,66.71,66.79,36800.0,57.5338,57.6201,57.508,57.577,36800.0
2013-06-03 13:30:00,66.79,66.87,66.67,66.83,57500.0,57.577,57.6459,57.4735,57.6114,57500.0
2013-06-03 14:00:00,66.82,66.92,66.78,66.86,63100.0,57.6028,57.689,57.5683,57.6373,63100.0
2013-06-03 14:30:00,66.84,67.03,66.83,66.96,86100.0,57.6201,57.7838,57.6114,57.7235,86100.0
2013-06-03 15:00:00,66.97,67.03,66.83,67.02,92200.0,57.7321,57.7838,57.6114,57.7752,92200.0
2013-06-03 15:30:00,67.02,67.33,66.95,67.31,310400.0,57.7752,58.0425,57.7149,58.0252,310400.0
2013-06-04 09:30:00,67.31,67.35,67.13,67.25,49800.0,58.0252,58.0597,57.8701,57.9735,49800.0
2013-06-04 10:00:00,67.26,67.26,66.92,67.04,44600.0,57.9821,57.9821,57.689,57.7925,44600.0
2013-06-04 10:30:00,67.05,67.18,66.7,66.72,57400.0,57.8011,57.9132,57.4994,57.5166,57400.0
2013-06-04 11:00:00,66.69,66.81,66.66,66.76,33600.0,57.4907,57.5942,57.4649,57.5511,33600.0
2013-06-04 11:30:00,66.77,66.91,66.69,66.82,25200.0,57.5597,57.6804,57.4907,57.6028,25200.0
2013-06-04 12:00:00,66.83,66.84,66.5,66.51,65400.0,57.6114,57.6201,57.327,57.3356,65400.0
2013-06-04 12:30:00,66.51,66.7,66.49,66.7,28300.0,57.3356,57.4994,57.3183,57.4994,28300.0
2013-06-04 13:00:00,66.7,66.75,66.35,66.44,66100.0,57.4994,57.5425,57.1976,57.2752,66100.0
2013-06-04 13:30:00,66.43,66.5,66.24,66.41,42200.0,57.2666,57.327,57.1028,57.2494,42200.0
2013-06-04 14:00:00,66.39,66.52,66.32,66.45,64400.0,57.2321,57.3442,57.1718,57.2839,64400.0
2013-06-04 14:30:00,66.47,66.65,66.47,66.59,48900.0,57.3011,57.4563,57.3011,57.4045,48900.0
2013-06-04 15:00:00,66.58,66.81,66.56,66.72,85800.0,57.3959,57.5942,57.3787,57.5166,85800.0
2013-06-04 15:30:00,66.72,66.98,66.69,66.69,155700.0,57.5166,57.7407,57.4907,57.4907,155700.0
2013-06-05 09:30:00,66.52,66.62,66.24,66.41,50000.0,57.3442,57.4304,57.1028,57.2494,50000.0
2013-06-05 10:00:00,66.44,66.71,66.29,66.4,71500.0,57.2752,57.508,57.1459,57.2407,71500.0
2013-06-05 10:30:00,66.37,66.49,66.25,66.33,61400.0,57.2149,57.3183,57.1114,57.1804,61400.0
2013-06-05 11:00:00,66.33,66.33,65.96,66.02,151300.0,57.1804,57.1804,56.8614,56.9132,151300.0
2013-06-05 11:30:00,66.01,66.07,65.67,65.81,75400.0,56.9045,56.9563,56.6114,56.7321,75400.0
2013-06-05 12:00:00,65.81,65.83,65.64,65.74,100700.0,56.7321,56.7494,56.5856,56.6718,100700.0
2013-06-05 12:30:00,65.72,65.77,65.54,65.61,68400.0,56.6545,56.6977,56.4994,56.5597,68400.0
2013-06-05 13:00:00,65.57,65.89,65.5,65.85,58200.0,56.5252,56.8011,56.4649,56.7666,58200.0
2013-06-05 13:30:00,65.85,66.0,65.75,65.78,61200.0,56.7666,56.8959,56.6804,56.7063,61200.0
2013-06-05 14:00:00,65.78,65.9,65.57,65.61,88800.0,56.7063,56.8097,56.5252,56.5597,88800.0
2013-06-05 14:30:00,65.6,65.85,65.55,65.8,67800.0,56.5511,56.7666,56.508,56.7235,67800.0
2013-06-05 15:00:00,65.8,65.94,65.58,65.9,121300.0,56.7235,56.8442,56.5339,56.8097,121300.0
2013-06-05 15:30:00,65.9,66.03,65.72,65.74,266900.0,56.8097,56.9218,56.6545,56.6718,266900.0
2013-06-06 09:30:00,65.79,65.92,65.6,65.69,83900.0,56.7149,56.827,56.5511,56.6287,83900.0
2013-06-06 10:00:00,65.72,65.92,65.66,65.85,82700.0,56.6545,56.827,56.6028,56.7666,82700.0
2013-06-06 10:30:00,65.87,66.23,65.82,66.23,96800.0,56.7839,57.0942,56.7408,57.0942,96800.0
2013-06-06 11:00:00,66.22,66.33,66.08,66.25,58100.0,57.0856,57.1804,56.9649,57.1114,58100.0
2013-06-06 11:30:00,66.25,66.38,65.98,66.05,86300.0,57.1114,57.2235,56.8787,56.939,86300.0
2013-06-06 12:00:00,66.04,66.06,65.68,65.88,64500.0,56.9304,56.9476,56.6201,56.7925,64500.0
2013-06-06 12:30:00,65.89,65.92,65.59,65.7,83700.0,56.8011,56.827,56.5425,56.6373,83700.0
2013-06-06 13:00:00,65.71,66.17,65.71,66.05,44600.0,56.6459,57.0425,56.6459,56.939,44600.0
2013-06-06 13:30:00,66.03,66.31,65.99,66.29,49700.0,56.9218,57.1632,56.8873,57.1459,49700.0
2013-06-06 14:00:00,66.29,66.34,66.09,66.32,79100.0,57.1459,57.189,56.9735,57.1718,79100.0
2013-06-06 14:30:00,66.33,66.34,66.06,66.14,99100.0,57.1804,57.189,56.9476,57.0166,99100.0
2013-06-06 15:00:00,66.13,66.26,66.05,66.24,83500.0,57.008,57.1201,56.939,57.1028,83500.0
2013-06-06 15:30:00,66.24,66.34,66.18,66.32,314200.0,57.1028,57.189,57.0511,57.1718,314200.0
2013-06-07 09:30:00,66.62,66.88,66.56,66.69,106300.0,57.4304,57.6545,57.3787,57.4907,106300.0
2013-06-07 10:00:00,66.73,67.19,66.73,67.12,80300.0,57.5252,57.9218,57.5252,57.8614,80300.0
2013-06-07 10:30:00,67.13,67.17,66.89,66.93,33700.0,57.8701,57.9045,57.6632,57.6976,33700.0
2013-06-07 11:00:00,66.93,67.05,66.87,67.02,34100.0,57.6976,57.8011,57.6459,57.7752,34100.0
2013-06-07 11:30:00,66.99,67.12,66.92,67.06,84400.0,57.7494,57.8614,57.689,57.8097,84400.0
2013-06-07 12:00:00,67.06,67.13,66.96,67.06,31700.0,57.8097,57.8701,57.7235,57.8097,31700.0
2013-06-07 12:30:00,67.05,67.06,66.87,66.89,23700.0,57.8011,57.8097,57.6459,57.6632,23700.0
2013-06-07 13:00:00,66.88,66.97,66.85,66.9,15600.0,57.6545,57.7321,57.6287,57.6718,15600.0
2013-06-07 13:30:00,66.9,66.91,66.75,66.77,36200.0,57.6718,57.6804,57.5425,57.5597,36200.0
2013-06-07 14:00:00,66.77,66.85,66.61,66.65,41400.0,57.5597,57.6287,57.4218,57.4563,41400.0
2013-06-07 14:30:00,66.67,66.98,66.62,66.94,24800.0,57.4735,57.7407,57.4304,57.7063,24800.0
2013-06-07 15:00:00,66.92,67.04,66.86,66.94,36000.0,57.689,57.7925,57.6373,57.7063,36000.0
2013-06-07 15:30:00,66.94,67.2,66.9,67.14,127300.0,57.7063,57.9304,57.6718,57.8787,127300.0
2013-06-10 09:30:00,67.2,67.34,66.9,67.01,55600.0,57.9304,58.0511,57.6718,57.7666,55600.0
2013-06-10 10:00:00,67.0,67.16,66.82,67.13,40400.0,57.758,57.8959,57.6028,57.8701,40400.0
2013-06-10 10:30:00,67.13,67.37,67.05,67.33,65600.0,57.8701,58.0769,57.8011,58.0425,65600.0
2013-06-10 11:00:00,67.32,67.42,67.16,67.16,47900.0,58.0338,58.12,57.8959,57.8959,47900.0
2013-06-10 11:30:00,67.18,67.3,67.07,67.17,40200.0,57.9132,58.0166,57.8183,57.9045,40200.0
2013-06-10 12:00:00,67.22,67.43,67.21,67.27,27700.0,57.9476,58.1287,57.939,57.9907,27700.0
2013-06-10 12:30:00,67.27,67.3,67.13,67.16,25500.0,57.9907,58.0166,57.8701,57.8959,25500.0
2013-06-10 13:00:00,67.15,67.21,67.09,67.14,21300.0,57.8873,57.939,57.8356,57.8787,21300.0
2013-06-10 13:30:00,67.14,67.15,66.97,67.05,34100.0,57.8787,57.8873,57.7321,57.8011,34100.0
2013-06-10 14:00:00,67.05,67.26,67.04,67.26,46800.0,57.8011,57.9821,57.7925,57.9821,46800.0
2013-06-10 14:30:00,67.25,67.41,67.2,67.39,35400.0,57.9735,58.1114,57.9304,58.0942,35400.0
2013-06-10 15:00:00,67.41,67.46,67.33,67.41,65900.0,58.1114,58.1545,58.0425,58.1114,65900.0
2013-06-10 15:30:00,67.43,67.44,67.2,67.25,164200.0,58.1287,58.1373,57.9304,57.9735,164200.0
2013-06-11 09:30:00,66.76,66.77,66.26,66.49,59900.0,57.5511,57.5597,57.1201,57.3183,59900.0
2013-06-11 10:00:00,66.49,66.56,66.34,66.5,54500.0,57.3183,57.3787,57.189,57.327,54500.0
2013-06-11 10:30:00,66.51,66.91,66.51,66.81,76500.0,57.3356,57.6804,57.3356,57.5942,76500.0
2013-06-11 11:00:00,66.83,67.09,66.75,67.09,66800.0,57.6114,57.8356,57.5425,57.8356,66800.0
2013-06-11 11:30:00,67.1,67.19,67.04,67.07,38400.0,57.8442,57.9218,57.7925,57.8183,38400.0
2013-06-11 12:00:00,67.07,67.09,66.96,66.98,31000.0,57.8183,57.8356,57.7235,57.7407,31000.0
2013-06-11 12:30:00,67.01,67.03,66.89,66.98,27700.0,57.7666,57.7838,57.6632,57.7407,27700.0
2013-06-11 13:00:00,66.98,67.04,66.84,66.85,64700.0,57.7407,57.7925,57.6201,57.6287,64700.0
2013-06-11 13:30:00,66.85,66.9,66.74,66.76,52700.0,57.6287,57.6718,57.5338,57.5511,52700.0
2013-06-11 14:00:00,66.76,67.16,66.74,67.15,75700.0,57.5511,57.8959,57.5338,57.8873,75700.0
2013-06-11 14:30:00,67.16,67.24,67.03,67.21,59500.0,57.8959,57.9649,57.7838,57.939,59500.0
2013-06-11 15:00:00,67.23,67.25,67.05,67.06,36700.0,57.9563,57.9735,57.8011,57.8097,36700.0
2013-06-11 15:30:00,67.06,67.09,66.81,66.84,124800.0,57.8097,57.8356,57.5942,57.6201,124800.0
2013-06-12 09:30:00,67.22,67.25,66.7,66.79,55200.0,57.9476,57.9735,57.4994,57.577,55200.0
2013-06-12 10:00:00,66.79,66.79,66.53,66.62,52400.0,57.577,57.577,57.3528,57.4304,52400.0
2013-06-12 10:30:00,66.62,66.92,66.61,66.88,98000.0,57.4304,57.689,57.4218,57.6545,98000.0
2013-06-12 11:00:00,66.89,67.14,66.87,67.0,122700.0,57.6632,57.8787,57.6459,57.758,122700.0
2013-06-12 11:30:00,66.99,67.09,66.74,66.79,93800.0,57.7494,57.8356,57.5338,57.577,93800.0
2013-06-12 12:00:00,66.79,66.88,66.61,66.72,93800.0,57.577,57.6545,57.4218,57.5166,93800.0
2013-06-12 12:30:00,66.7,66.78,66.56,66.76,24000.0,57.4994,57.5683,57.3787,57.5511,24000.0
2013-06-12 13:00:00,66.76,66.98,66.74,66.91,34000.0,57.5511,57.7407,57.5338,57.6804,34000.0
2013-06-12 13:30:00,66.9,67.0,66.7,66.88,35600.0,57.6718,57.758,57.4994,57.6545,35600.0
2013-06-12 14:00:00,66.89,66.91,66.54,66.61,45500.0,57.6632,57.6804,57.3614,57.4218,45500.0
2013-06-12 14:30:00,66.6,66.66,66.48,66.56,38800.0,57.4132,57.4649,57.3097,57.3787,38800.0
2013-06-12 15:00:00,66.58,66.58,66.37,66.45,88500.0,57.3959,57.3959,57.2149,57.2839,88500.0
2013-06-12 15:30:00,66.45,66.58,66.36,66.38,209900.0,57.2839,57.3959,57.2063,57.2235,209900.0
2013-06-13 09:30:00,66.32,66.35,65.81,66.31,36400.0,57.1718,57.1976,56.7321,57.1632,36400.0
2013-06-13 10:00:00,66.29,66.56,66.22,66.55,23000.0,57.1459,57.3787,57.0856,57.3701,23000.0
2013-06-13 10:30:00,66.49,66.65,66.46,66.46,22900.0,57.3183,57.4563,57.2925,57.2925,22900.0
2013-06-13 11:00:00,66.46,66.64,66.46,66.62,30300.0,57.2925,57.4476,57.2925,57.4304,30300.0
2013-06-13 11:30:00,66.62,66.73,66.54,66.7,70200.0,57.4304,57.5252,57.3614,57.4994,70200.0
2013-06-13 12:00:00,66.73,66.79,66.71,66.74,22900.0,57.5252,57.577,57.508,57.5338,22900.0
2013-06-13 12:30:00,66.74,67.05,66.73,67.05,26200.0,57.5338,57.8011,57.5252,57.8011,26200.0
2013-06-13 13:00:00,67.05,67.08,66.94,67.04,20400.0,57.8011,57.8269,57.7063,57.7925,20400.0
2013-06-13 13:30:00,67.05,67.09,66.94,67.06,21900.0,57.8011,57.8356,57.7063,57.8097,21900.0
2013-06-13 14:00:00,67.07,67.28,67.07,67.22,43600.0,57.8183,57.9994,57.8183,57.9476,43600.0
2013-06-13 14:30:00,67.23,67.39,67.23,67.36,52400.0,57.9563,58.0942,57.9563,58.0683,52400.0
2013-06-13 15:00:00,67.36,67.58,67.35,67.55,73200.0,58.0683,58.258,58.0597,58.2321,73200.0
2013-06-13 15:30:00,67.56,67.79,67.5,67.71,231800.0,58.2407,58.439,58.189,58.37,231800.0
2013-06-14 09:30:00,67.65,67.83,67.48,67.79,55700.0,58.3183,58.4735,58.1718,58.439,55700.0
2013-06-14 10:00:00,67.75,68.0,67.75,67.9,53100.0,58.4045,58.62,58.4045,58.5338,53100.0
2013-06-14 10:30:00,67.91,67.93,67.42,67.46,40800.0,58.5425,58.5597,58.12,58.1545,40800.0
2013-06-14 11:00:00,67.44,67.64,67.36,67.58,50900.0,58.1373,58.3097,58.0683,58.258,50900.0
2013-06-14 11:30:00,67.56,67.57,67.21,67.38,37900.0,58.2407,58.2494,57.939,58.0856,37900.0
2013-06-14 12:00:00,67.37,67.5,67.2,67.45,128600.0,58.0769,58.189,57.9304,58.1459,128600.0
2013-06-14 12:30:00,67.46,67.52,67.34,67.37,37400.0,58.1545,58.2063,58.0511,58.0769,37400.0
2013-06-14 13:00:00,67.36,67.38,67.21,67.24,39300.0,58.0683,58.0856,57.939,57.9649,39300.0
2013-06-14 13:30:00,67.24,67.28,67.18,67.25,36900.0,57.9649,57.9994,57.9132,57.9735,36900.0
2013-06-14 14:00:00,67.25,67.51,67.19,67.47,40300.0,57.9735,58.1976,57.9218,58.1632,40300.0
2013-06-14 14:30:00,67.47,67.51,67.25,67.25,68100.0,58.1632,58.1976,57.9735,57.9735,68100.0
2013-06-14 15:00:00,67.26,67.47,67.26,67.32,47200.0,57.9821,58.1632,57.9821,58.0338,47200.0
2013-06-14 15:30:00,67.33,67.4,67.13,67.21,112500.0,58.0425,58.1028,57.8701,57.939,112500.0
2013-06-17 09:30:00,67.64,68.12,67.54,68.0,200400.0,58.3097,58.7235,58.2235,58.62,200400.0
2013-06-17 10:00:00,68.05,68.12,67.88,68.0,71200.0,58.6631,58.7235,58.5166,58.62,71200.0
2013-06-17 10:30:00,68.03,68.15,67.88,68.0,57900.0,58.6459,58.7494,58.5166,58.62,57900.0
2013-06-17 11:00:00,68.01,68.15,68.01,68.1,58700.0,58.6287,58.7494,58.6287,58.7062,58700.0
2013-06-17 11:30:00,68.09,68.22,68.04,68.17,47700.0,58.6976,58.8097,58.6545,58.7666,47700.0
2013-06-17 12:00:00,68.16,68.2,68.12,68.14,33500.0,58.758,58.7925,58.7235,58.7407,33500.0
2013-06-17 12:30:00,68.14,68.18,68.09,68.11,25100.0,58.7407,58.7752,58.6976,58.7149,25100.0
2013-06-17 13:00:00,68.11,68.12,67.88,68.08,34200.0,58.7149,58.7235,58.5166,58.689,34200.0
2013-06-17 13:30:00,68.07,68.1,67.95,68.02,33500.0,58.6804,58.7062,58.5769,58.6373,33500.0
2013-06-17 14:00:00,68.02,68.02,67.66,67.71,55700.0,58.6373,58.6373,58.3269,58.37,55700.0
2013-06-17 14:30:00,67.73,67.81,67.44,67.47,50200.0,58.3873,58.4563,58.1373,58.1632,50200.0
2013-06-17 15:00:00,67.46,67.65,67.44,67.62,77700.0,58.1545,58.3183,58.1373,58.2925,77700.0
2013-06-17 15:30:00,67.61,67.91,67.61,67.82,156200.0,58.2838,58.5425,58.2838,58.4649,156200.0
2013-06-18 09:30:00,67.8,67.97,67.67,67.7,38700.0,58.4476,58.5942,58.3356,58.3614,38700.0
2013-06-18 10:00:00,67.72,67.79,67.63,67.71,71100.0,58.3787,58.439,58.3011,58.37,71100.0
2013-06-18 10:30:00,67.74,67.91,67.72,67.87,49200.0,58.3959,58.5425,58.3787,58.508,49200.0
2013-06-18 11:00:00,67.87,67.88,67.64,67.71,68600.0,58.508,58.5166,58.3097,58.37,68600.0
2013-06-18 11:30:00,67.71,67.83,67.71,67.74,80100.0,58.37,58.4735,58.37,58.3959,80100.0
2013-06-18 12:00:00,67.73,67.74,67.65,67.65,23500.0,58.3873,58.3959,58.3183,58.3183,23500.0
2013-06-18 12:30:00,67.65,67.86,67.65,67.83,79900.0,58.3183,58.4994,58.3183,58.4735,79900.0
2013-06-18 13:00:00,67.84,67.85,67.73,67.76,54200.0,58.4821,58.4907,58.3873,58.4131,54200.0
2013-06-18 13:30:00,67.77,67.94,67.71,67.91,31600.0,58.4218,58.5683,58.37,58.5425,31600.0
2013-06-18 14:00:00,67.91,67.98,67.84,67.98,76900.0,58.5425,58.6028,58.4821,58.6028,76900.0
2013-06-18 14:30:00,68.0,68.11,67.97,68.02,52000.0,58.62,58.7149,58.5942,58.6373,52000.0
2013-06-18 15:00:00,68.02,68.04,67.89,68.0,48300.0,58.6373,58.6545,58.5252,58.62,48300.0
2013-06-18 15:30:00,68.0,68.0,67.58,67.58,417700.0,58.62,58.62,58.258,58.258,417700.0
2013-06-19 09:30:00,67.76,67.9,67.49,67.73,90300.0,58.4131,58.5338,58.1804,58.3873,90300.0
2013-06-19 10:00:00,67.73,67.85,67.71,67.79,71000.0,58.3873,58.4907,58.37,58.439,71000.0
2013-06-19 10:30:00,67.79,67.8,67.67,67.72,78600.0,58.439,58.4476,58.3356,58.3787,78600.0
2013-06-19 11:00:00,67.73,67.77,67.63,67.71,62000.0,58.3873,58.4218,58.3011,58.37,62000.0
2013-06-19 11:30:00,67.7,67.81,67.65,67.67,44400.0,58.3614,58.4563,58.3183,58.3356,44400.0
2013-06-19 12:00:00,67.66,67.68,67.39,67.4,84700.0,58.3269,58.3442,58.0942,58.1028,84700.0
2013-06-19 12:30:00,67.4,67.54,67.38,67.54,58700.0,58.1028,58.2235,58.0856,58.2235,58700.0
2013-06-19 13:00:00,67.51,67.52,67.35,67.4,68900.0,58.1976,58.2063,58.0597,58.1028,68900.0
2013-06-19 13:30:00,67.42,67.44,67.38,67.41,54000.0,58.12,58.1373,58.0856,58.1114,54000.0
2013-06-19 14:00:00,67.41,67.48,66.8,67.03,98000.0,58.1114,58.1718,57.5856,57.7838,98000.0
2013-06-19 14:30:00,67.01,67.13,66.37,66.41,94400.0,57.7666,57.8701,57.2149,57.2494,94400.0
2013-06-19 15:00:00,66.4,66.95,66.39,66.9,132900.0,57.2407,57.7149,57.2321,57.6718,132900.0
2013-06-19 15:30:00,66.91,66.95,66.43,66.46,257700.0,57.6804,57.7149,57.2666,57.2925,257700.0
2013-06-20 09:30:00,65.72,65.86,65.41,65.59,127200.0,56.6545,56.7752,56.3873,56.5425,127200.0
2013-06-20 10:00:00,65.56,65.69,65.2,65.24,106100.0,56.5166,56.6287,56.2063,56.2408,106100.0
2013-06-20 10:30:00,65.22,65.25,64.92,65.04,123000.0,56.2235,56.2494,55.9649,56.0683,123000.0
2013-06-20 11:00:00,65.04,65.1,64.82,65.09,55100.0,56.0683,56.1201,55.8787,56.1115,55100.0
2013-06-20 11:30:00,65.09,65.23,64.93,65.19,88400.0,56.1115,56.2321,55.9735,56.1977,88400.0
2013-06-20 12:00:00,65.2,65.33,65.13,65.18,78800.0,56.2063,56.3183,56.1459,56.189,78800.0
2013-06-20 12:30:00,65.18,65.29,65.13,65.16,80600.0,56.189,56.2839,56.1459,56.1718,80600.0
2013-06-20 13:00:00,65.15,65.28,65.0,65.06,71500.0,56.1632,56.2752,56.0339,56.0856,71500.0
2013-06-20 13:30:00,65.07,65.27,65.04,65.2,69800.0,56.0942,56.2666,56.0683,56.2063,69800.0
2013-06-20 14:00:00,65.21,65.25,64.7,64.7,103800.0,56.2149,56.2494,55.7752,55.7752,103800.0
2013-06-20 14:30:00,64.72,64.95,64.72,64.83,149200.0,55.7925,55.9908,55.7925,55.8873,149200.0
2013-06-20 15:00:00,64.82,64.95,64.76,64.79,177600.0,55.8787,55.9908,55.827,55.8528,177600.0
2013-06-20 15:30:00,64.79,64.98,64.6,64.83,365200.0,55.8528,56.0166,55.689,55.8873,365200.0
2013-06-21 09:30:00,65.33,65.98,65.18,65.52,445100.0,56.3183,56.8787,56.189,56.4821,445100.0
2013-06-21 10:00:00,65.53,65.78,65.44,65.49,67900.0,56.4908,56.7063,56.4132,56.4563,67900.0
2013-06-21 10:30:00,65.49,65.69,65.33,65.61,59200.0,56.4563,56.6287,56.3183,56.5597,59200.0
2013-06-21 11:00:00,65.61,65.68,65.24,65.24,69100.0,56.5597,56.6201,56.2408,56.2408,69100.0
2013-06-21 11:30:00,65.23,65.23,65.04,65.13,59200.0,56.2321,56.2321,56.0683,56.1459,59200.0
2013-06-21 12:00:00,65.12,65.32,65.01,65.1,47700.0,56.1373,56.3097,56.0425,56.1201,47700.0
2013-06-21 12:30:00,65.1,65.46,65.0,65.44,46600.0,56.1201,56.4304,56.0339,56.4132,46600.0
2013-06-21 13:00:00,65.45,65.62,65.36,65.5,36800.0,56.4218,56.5683,56.3442,56.4649,36800.0
2013-06-21 13:30:00,65.53,65.61,65.34,65.4,44600.0,56.4908,56.5597,56.327,56.3787,44600.0
2013-06-21 14:00:00,65.4,65.59,65.29,65.57,51400.0,56.3787,56.5425,56.2839,56.5252,51400.0
2013-06-21 14:30:00,65.57,65.69,65.52,65.67,57700.0,56.5252,56.6287,56.4821,56.6114,57700.0
2013-06-21 15:00:00,65.67,65.92,65.66,65.83,73800.0,56.6114,56.827,56.6028,56.7494,73800.0
2013-06-21 15:30:00,65.84,65.87,65.48,65.62,247100.0,56.758,56.7839,56.4477,56.5683,247100.0
2013-06-24 09:30:00,65.09,65.15,64.57,64.57,172900.0,56.1115,56.1632,55.6632,55.6632,172900.0
2013-06-24 10:00:00,64.54,64.54,64.01,64.21,186900.0,55.6373,55.6373,55.1804,55.3528,186900.0
2013-06-24 10:30:00,64.16,64.53,64.08,64.24,135500.0,55.3097,55.6287,55.2408,55.3787,135500.0
2013-06-24 11:00:00,64.25,64.33,63.83,63.9,128100.0,55.3873,55.4563,55.0253,55.0856,128100.0
2013-06-24 11:30:00,63.89,64.75,63.89,64.71,116600.0,55.077,55.8184,55.077,55.7839,116600.0
2013-06-24 12:00:00,64.71,64.76,64.28,64.45,74200.0,55.7839,55.827,55.4132,55.5597,74200.0
2013-06-24 12:30:00,64.47,64.56,64.39,64.49,54400.0,55.577,55.6546,55.508,55.5942,54400.0
2013-06-24 13:00:00,64.51,64.81,64.46,64.72,66800.0,55.6115,55.8701,55.5684,55.7925,66800.0
2013-06-24 13:30:00,64.73,64.94,64.71,64.83,50300.0,55.8011,55.9821,55.7839,55.8873,50300.0
2013-06-24 14:00:00,64.81,65.17,64.76,65.11,55200.0,55.8701,56.1804,55.827,56.1287,55200.0
2013-06-24 14:30:00,65.1,65.26,65.04,65.15,82500.0,56.1201,56.258,56.0683,56.1632,82500.0
2013-06-24 15:00:00,65.15,65.35,65.04,65.06,93300.0,56.1632,56.3356,56.0683,56.0856,93300.0
2013-06-24 15:30:00,65.06,65.2,64.76,64.77,268700.0,56.0856,56.2063,55.827,55.8356,268700.0
2013-06-25 09:30:00,65.26,65.49,64.63,64.77,60200.0,56.258,56.4563,55.7149,55.8356,60200.0
2013-06-25 10:00:00,64.78,64.82,64.45,64.63,71300.0,55.8442,55.8787,55.5597,55.7149,71300.0
2013-06-25 10:30:00,64.61,64.87,64.46,64.84,55100.0,55.6977,55.9218,55.5684,55.8959,55100.0
2013-06-25 11:00:00,64.85,64.93,64.72,64.75,52400.0,55.9046,55.9735,55.7925,55.8184,52400.0
2013-06-25 11:30:00,64.73,64.79,64.57,64.79,49200.0,55.8011,55.8528,55.6632,55.8528,49200.0
2013-06-25 12:00:00,64.78,64.92,64.75,64.92,34700.0,55.8442,55.9649,55.8184,55.9649,34700.0
2013-06-25 12:30:00,64.92,65.0,64.9,64.94,32900.0,55.9649,56.0339,55.9477,55.9821,32900.0
2013-06-25 13:00:00,64.94,64.97,64.7,64.71,55900.0,55.9821,56.008,55.7752,55.7839,55900.0
2013-06-25 13:30:00,64.7,64.87,64.66,64.86,44500.0,55.7752,55.9218,55.7408,55.9132,44500.0
2013-06-25 14:00:00,64.86,64.94,64.81,64.89,46900.0,55.9132,55.9821,55.8701,55.939,46900.0
2013-06-25 14:30:00,64.89,65.01,64.85,64.87,44200.0,55.939,56.0425,55.9046,55.9218,44200.0
2013-06-25 15:00:00,64.88,65.07,64.86,65.06,54700.0,55.9304,56.0942,55.9132,56.0856,54700.0
2013-06-25 15:30:00,65.06,65.19,64.88,64.91,206700.0,56.0856,56.1977,55.9304,55.9563,206700.0
2013-06-26 09:30:00,65.31,65.68,65.16,65.58,67500.0,56.5317,56.852,56.4019,56.7654,67500.0
2013-06-26 10:00:00,65.58,65.63,65.15,65.17,36000.0,56.7654,56.8087,56.3932,56.4106,36000.0
2013-06-26 10:30:00,65.16,65.36,65.07,65.09,38300.0,56.4019,56.575,56.324,56.3413,38300.0
2013-06-26 11:00:00,65.09,65.31,65.01,65.24,60100.0,56.3413,56.5317,56.2721,56.4711,60100.0
2013-06-26 11:30:00,65.23,65.28,65.13,65.21,45300.0,56.4625,56.5058,56.3759,56.4452,45300.0
2013-06-26 12:00:00,65.19,65.34,65.19,65.3,58200.0,56.4279,56.5577,56.4279,56.5231,58200.0
2013-06-26 12:30:00,65.3,65.31,65.07,65.12,51000.0,56.5231,56.5317,56.324,56.3673,51000.0
2013-06-26 13:00:00,65.13,65.18,65.05,65.13,57900.0,56.3759,56.4192,56.3067,56.3759,57900.0
2013-06-26 13:30:00,65.14,65.18,64.96,65.03,60700.0,56.3846,56.4192,56.2288,56.2894,60700.0
2013-06-26 14:00:00,65.04,65.08,64.95,65.0,79000.0,56.298,56.3327,56.2201,56.2634,79000.0
2013-06-26 14:30:00,65.0,65.13,64.98,65.06,89800.0,56.2634,56.3759,56.2461,56.3153,89800.0
2013-06-26 15:00:00,65.05,65.12,64.97,65.02,98800.0,56.3067,56.3673,56.2374,56.2807,98800.0
2013-06-26 15:30:00,65.02,65.03,64.67,64.7,384500.0,56.2807,56.2894,55.9778,56.0037,384500.0
2013-06-27 09:30:00,64.93,65.06,64.86,64.88,103100.0,56.2028,56.3153,56.1422,56.1595,103100.0
2013-06-27 10:00:00,64.87,64.9,64.66,64.74,149900.0,56.1509,56.1768,55.9691,56.0384,149900.0
2013-06-27 10:30:00,64.74,64.95,64.63,64.71,109600.0,56.0384,56.2201,55.9431,56.0124,109600.0
2013-06-27 11:00:00,64.71,64.89,64.56,64.66,77400.0,56.0124,56.1682,55.8825,55.9691,77400.0
2013-06-27 11:30:00,64.66,64.74,64.62,64.7,57100.0,55.9691,56.0384,55.9345,56.0037,57100.0
2013-06-27 12:00:00,64.71,64.73,64.55,64.66,63600.0,56.0124,56.0297,55.8739,55.9691,63600.0
2013-06-27 12:30:00,64.66,64.89,64.66,64.84,42400.0,55.9691,56.1682,55.9691,56.1249,42400.0
2013-06-27 13:00:00,64.84,64.93,64.82,64.89,65600.0,56.1249,56.2028,56.1076,56.1682,65600.0
2013-06-27 13:30:00,64.9,64.98,64.81,64.81,80300.0,56.1768,56.2461,56.0989,56.0989,80300.0
2013-06-27 14:00:00,64.83,64.9,64.73,64.86,80300.0,56.1163,56.1768,56.0297,56.1422,80300.0
2013-06-27 14:30:00,64.85,64.92,64.77,64.79,82300.0,56.1336,56.1942,56.0643,56.0816,82300.0
2013-06-27 15:00:00,64.8,64.83,64.71,64.8,87400.0,56.0903,56.1163,56.0124,56.0903,87400.0
2013-06-27 15:30:00,64.8,64.83,64.67,64.72,203900.0,56.0903,56.1163,55.9778,56.021,203900.0
2013-06-28 09:30:00,64.66,64.86,64.4,64.44,50500.0,55.9691,56.1422,55.7441,55.7787,50500.0
2013-06-28 10:00:00,64.45,64.67,64.35,64.67,50100.0,55.7873,55.9778,55.7008,55.9778,50100.0
2013-06-28 10:30:00,64.67,65.15,64.67,65.08,87100.0,55.9778,56.3932,55.9778,56.3327,87100.0
2013-06-28 11:00:00,65.08,65.29,65.07,65.19,73800.0,56.3327,56.5144,56.324,56.4279,73800.0
2013-06-28 11:30:00,65.2,65.38,65.16,65.37,54900.0,56.4365,56.5923,56.4019,56.5837,54900.0
2013-06-28 12:00:00,65.35,65.35,65.11,65.12,76600.0,56.5664,56.5664,56.3586,56.3673,76600.0
2013-06-28 12:30:00,65.14,65.21,65.09,65.15,71800.0,56.3846,56.4452,56.3413,56.3932,71800.0
2013-06-28 13:00:00,65.14,65.3,65.09,65.26,57500.0,56.3846,56.5231,56.3413,56.4885,57500.0
2013-06-28 13:30:00,65.27,65.43,65.25,65.38,54600.0,56.4971,56.6356,56.4798,56.5923,54600.0
2013-06-28 14:00:00,65.37,65.42,65.23,65.25,65000.0,56.5837,56.627,56.4625,56.4798,65000.0
2013-06-28 14:30:00,65.24,65.43,65.21,65.36,85200.0,56.4711,56.6356,56.4452,56.575,85200.0
2013-06-28 15:00:00,65.36,65.39,65.13,65.38,107400.0,56.575,56.601,56.3759,56.5923,107400.0
2013-06-28 15:30:00,65.39,65.46,64.71,64.72,588500.0,56.601,56.6616,56.0124,56.021,588500.0
2013-07-01 09:30:00,64.85,64.88,64.48,64.68,128300.0,56.1336,56.1595,55.8133,55.9864,128300.0
2013-07-01 10:00:00,64.74,65.05,64.69,64.81,127900.0,56.0384,56.3067,55.9951,56.0989,127900.0
2013-07-01 10:30:00,64.82,65.11,64.76,64.92,86100.0,56.1076,56.3586,56.0557,56.1942,86100.0
2013-07-01 11:00:00,64.91,65.17,64.9,65.0,88400.0,56.1855,56.4106,56.1768,56.2634,88400.0
2013-07-01 11:30:00,65.02,65.04,64.88,64.91,72900.0,56.2807,56.298,56.1595,56.1855,72900.0
2013-07-01 12:00:00,64.92,64.95,64.65,64.67,81400.0,56.1942,56.2201,55.9604,55.9778,81400.0
2013-07-01 12:30:00,64.67,64.81,64.67,64.71,45200.0,55.9778,56.0989,55.9778,56.0124,45200.0
2013-07-01 13:00:00,64.71,64.76,64.61,64.7,64000.0,56.0124,56.0557,55.9258,56.0037,64000.0
2013-07-01 13:30:00,64.7,64.72,64.47,64.48,62700.0,56.0037,56.021,55.8046,55.8133,62700.0
2013-07-01 14:00:00,64.48,64.61,64.44,64.55,69300.0,55.8133,55.9258,55.7787,55.8739,69300.0
2013-07-01 14:30:00,64.56,64.71,64.55,64.68,71900.0,55.8825,56.0124,55.8739,55.9864,71900.0
2013-07-01 15:00:00,64.68,64.72,64.49,64.51,116300.0,55.9864,56.021,55.822,55.8393,116300.0
2013-07-01 15:30:00,64.5,64.51,64.34,64.44,281300.0,55.8306,55.8393,55.6921,55.7787,281300.0
2013-07-02 09:30:00,64.4,64.85,64.19,64.84,77600.0,55.7441,56.1336,55.5623,56.1249,77600.0
2013-07-02 10:00:00,64.8,64.97,64.7,64.89,78600.0,56.0903,56.2374,56.0037,56.1682,78600.0
2013-07-02 10:30:00,64.88,65.05,64.8,64.94,109500.0,56.1595,56.3067,56.0903,56.2115,109500.0
2013-07-02 11:00:00,64.94,65.02,64.86,65.0,111400.0,56.2115,56.2807,56.1422,56.2634,111400.0
2013-07-02 11:30:00,65.0,65.03,64.74,64.75,86700.0,56.2634,56.2894,56.0384,56.047,86700.0
2013-07-02 12:00:00,64.77,64.78,64.48,64.65,62400.0,56.0643,56.073,55.8133,55.9604,62400.0
2013-07-02 12:30:00,64.65,64.8,64.57,64.78,43700.0,55.9604,56.0903,55.8912,56.073,43700.0
2013-07-02 13:00:00,64.78,64.78,64.63,64.66,49500.0,56.073,56.073,55.9431,55.9691,49500.0
2013-07-02 13:30:00,64.66,64.7,64.46,64.65,68800.0,55.9691,56.0037,55.796,55.9604,68800.0
2013-07-02 14:00:00,64.64,64.64,64.33,64.39,100400.0,55.9518,55.9518,55.6835,55.7354,100400.0
2013-07-02 14:30:00,64.39,64.47,64.29,64.3,83500.0,55.7354,55.8046,55.6488,55.6575,83500.0
2013-07-02 15:00:00,64.31,64.43,64.19,64.22,168600.0,55.6661,55.77,55.5623,55.5882,168600.0
2013-07-02 15:30:00,64.22,64.35,64.2,64.31,376000.0,55.5882,55.7008,55.5709,55.6661,376000.0
2013-07-03 09:30:00,64.17,64.18,63.86,63.87,50100.0,55.545,55.5536,55.2766,55.2853,50100.0
2013-07-03 10:00:00,63.84,63.95,63.71,63.9,65800.0,55.2593,55.3545,55.1468,55.3113,65800.0
2013-07-03 10:30:00,63.92,64.0,63.8,63.94,50900.0,55.3286,55.3978,55.2247,55.3459,50900.0
2013-07-03 11:00:00,63.95,64.26,63.95,64.19,43700.0,55.3545,55.6229,55.3545,55.5623,43700.0
2013-07-03 11:30:00,64.19,64.37,64.17,64.37,49400.0,55.5623,55.7181,55.545,55.7181,49400.0
2013-07-03 12:00:00,64.38,64.47,64.34,64.4,44800.0,55.7267,55.8046,55.6921,55.7441,44800.0
2013-07-03 12:30:00,64.41,64.46,64.12,64.19,106000.0,55.7527,55.796,55.5017,55.5623,106000.0
2013-07-05 09:30:00,64.59,64.99,64.42,64.85,48900.0,55.9085,56.2548,55.7614,56.1336,48900.0
2013-07-05 10:00:00,64.83,64.93,64.59,64.74,45400.0,56.1163,56.2028,55.9085,56.0384,45400.0
2013-07-05 10:30:00,64.76,65.0,64.73,65.0,67000.0,56.0557,56.2634,56.0297,56.2634,67000.0
2013-07-05 11:00:00,65.0,65.05,64.87,64.87,75300.0,56.2634,56.3067,56.1509,56.1509,75300.0
2013-07-05 11:30:00,64.85,65.04,64.68,65.04,97900.0,56.1336,56.298,55.9864,56.298,97900.0
2013-07-05 12:00:00,65.03,65.18,64.99,64.99,53200.0,56.2894,56.4192,56.2548,56.2548,53200.0
2013-07-05 12:30:00,65.0,65.08,64.97,65.06,25900.0,56.2634,56.3327,56.2374,56.3153,25900.0
2013-07-05 13:00:00,65.06,65.12,64.98,65.0,53500.0,56.3153,56.3673,56.2461,56.2634,53500.0
2013-07-05 13:30:00,65.01,65.03,64.96,64.98,25700.0,56.2721,56.2894,56.2288,56.2461,25700.0
2013-07-05 14:00:00,64.98,65.04,64.96,65.03,64500.0,56.2461,56.298,56.2288,56.2894,64500.0
2013-07-05 14:30:00,65.02,65.19,65.01,65.15,45700.0,56.2807,56.4279,56.2721,56.3932,45700.0
2013-07-05 15:00:00,65.15,65.19,64.97,65.04,55000.0,56.3932,56.4279,56.2374,56.298,55000.0
2013-07-05 15:30:00,65.04,65.24,65.02,65.23,176400.0,56.298,56.4711,56.2807,56.4625,176400.0
2013-07-08 09:30:00,65.5,65.77,65.38,65.73,54400.0,56.6962,56.9299,56.5923,56.8953,54400.0
2013-07-08 10:00:00,65.72,65.93,65.68,65.83,52000.0,56.8866,57.0684,56.852,56.9818,52000.0
2013-07-08 10:30:00,65.84,66.19,65.84,66.08,61600.0,56.9905,57.2935,56.9905,57.1982,61600.0
2013-07-08 11:00:00,66.09,66.25,66.06,66.09,77800.0,57.2069,57.3454,57.1809,57.2069,77800.0
2013-07-08 11:30:00,66.09,66.11,65.84,65.93,40100.0,57.2069,57.2242,56.9905,57.0684,40100.0
2013-07-08 12:00:00,65.92,66.11,65.91,66.06,41600.0,57.0597,57.2242,57.0511,57.1809,41600.0
2013-07-08 12:30:00,66.06,66.24,66.04,66.17,56700.0,57.1809,57.3367,57.1636,57.2761,56700.0
2013-07-08 13:00:00,66.17,66.34,66.16,66.25,103500.0,57.2761,57.4233,57.2675,57.3454,103500.0
2013-07-08 13:30:00,66.25,66.4,66.24,66.27,55500.0,57.3454,57.4752,57.3367,57.3627,55500.0
2013-07-08 14:00:00,66.27,66.41,66.27,66.34,64600.0,57.3627,57.4839,57.3627,57.4233,64600.0
2013-07-08 14:30:00,66.34,66.4,66.32,66.37,65900.0,57.4233,57.4752,57.406,57.4493,65900.0
2013-07-08 15:00:00,66.38,66.39,66.05,66.06,79600.0,57.4579,57.4666,57.1723,57.1809,79600.0
2013-07-08 15:30:00,66.06,66.17,65.99,66.17,199100.0,57.1809,57.2761,57.1203,57.2761,199100.0
2013-07-09 09:30:00,66.14,66.27,65.48,65.96,292200.0,57.2502,57.3627,56.6789,57.0944,292200.0
2013-07-09 10:00:00,65.94,65.94,65.72,65.81,93000.0,57.0771,57.0771,56.8866,56.9645,93000.0
2013-07-09 10:30:00,65.8,66.01,65.76,66.0,60300.0,56.9559,57.1377,56.9213,57.129,60300.0
2013-07-09 11:00:00,65.99,66.05,65.94,66.01,88700.0,57.1203,57.1723,57.0771,57.1377,88700.0
2013-07-09 11:30:00,66.0,66.15,65.99,66.12,70900.0,57.129,57.2588,57.1203,57.2329,70900.0
2013-07-09 12:00:00,66.13,66.22,66.08,66.22,95300.0,57.2415,57.3194,57.1982,57.3194,95300.0
2013-07-09 12:30:00,66.21,66.24,66.13,66.16,60900.0,57.3108,57.3367,57.2415,57.2675,60900.0
2013-07-09 13:00:00,66.17,66.17,65.97,65.98,45300.0,57.2761,57.2761,57.103,57.1117,45300.0
2013-07-09 13:30:00,65.97,66.03,65.95,65.98,74800.0,57.103,57.155,57.0857,57.1117,74800.0
2013-07-09 14:00:00,65.98,66.04,65.88,65.88,79100.0,57.1117,57.1636,57.0251,57.0251,79100.0
2013-07-09 14:30:00,65.89,65.89,65.62,65.66,82900.0,57.0338,57.0338,56.8001,56.8347,82900.0
2013-07-09 15:00:00,65.65,65.99,65.65,65.95,95500.0,56.826,57.1203,56.826,57.0857,95500.0
2013-07-09 15:30:00,65.94,66.07,65.91,66.07,282300.0,57.0771,57.1896,57.0511,57.1896,282300.0
2013-07-10 09:30:00,66.12,66.41,66.1,66.33,76200.0,57.2329,57.4839,57.2156,57.4146,76200.0
2013-07-10 10:00:00,66.31,66.34,65.98,65.99,30100.0,57.3973,57.4233,57.1117,57.1203,30100.0
2013-07-10 10:30:00,65.98,66.15,65.93,66.0,37400.0,57.1117,57.2588,57.0684,57.129,37400.0
2013-07-10 11:00:00,66.01,66.04,65.81,65.89,50300.0,57.1377,57.1636,56.9645,57.0338,50300.0
2013-07-10 11:30:00,65.88,66.01,65.88,65.97,17200.0,57.0251,57.1377,57.0251,57.103,17200.0
2013-07-10 12:00:00,65.95,66.16,65.93,66.12,18800.0,57.0857,57.2675,57.0684,57.2329,18800.0
2013-07-10 12:30:00,66.12,66.2,66.12,66.14,20400.0,57.2329,57.3021,57.2329,57.2502,20400.0
2013-07-10 13:00:00,66.14,66.18,66.11,66.14,18400.0,57.2502,57.2848,57.2242,57.2502,18400.0
2013-07-10 13:30:00,66.16,66.31,66.15,66.31,30900.0,57.2675,57.3973,57.2588,57.3973,30900.0
2013-07-10 14:00:00,66.32,66.56,66.22,66.33,129400.0,57.406,57.6137,57.3194,57.4146,129400.0
2013-07-10 14:30:00,66.33,66.38,66.15,66.2,65700.0,57.4146,57.4579,57.2588,57.3021,65700.0
2013-07-10 15:00:00,66.25,66.33,66.12,66.23,61200.0,57.3454,57.4146,57.2329,57.3281,61200.0
2013-07-10 15:30:00,66.23,66.37,66.13,66.34,272100.0,57.3281,57.4493,57.2415,57.4233,272100.0
2013-07-11 09:30:00,67.04,67.17,66.81,66.92,110700.0,58.0292,58.1417,57.8301,57.9253,110700.0
2013-07-11 10:00:00,66.92,67.0,66.73,67.0,58900.0,57.9253,57.9946,57.7609,57.9946,58900.0
2013-07-11 10:30:00,66.98,67.01,66.66,66.81,51800.0,57.9773,58.0032,57.7003,57.8301,51800.0
2013-07-11 11:00:00,66.83,66.94,66.78,66.9,20800.0,57.8474,57.9427,57.8042,57.908,20800.0
2013-07-11 11:30:00,66.9,67.13,66.89,67.13,42500.0,57.908,58.1071,57.8994,58.1071,42500.0
2013-07-11 12:00:00,67.12,67.26,67.11,67.17,62200.0,58.0985,58.2196,58.0898,58.1417,62200.0
2013-07-11 12:30:00,67.18,67.21,67.05,67.12,39800.0,58.1504,58.1764,58.0379,58.0985,39800.0
2013-07-11 13:00:00,67.13,67.18,67.09,67.17,31500.0,58.1071,58.1504,58.0725,58.1417,31500.0
2013-07-11 13:30:00,67.16,67.26,67.11,67.2,49100.0,58.1331,58.2196,58.0898,58.1677,49100.0
2013-07-11 14:00:00,67.21,67.43,67.2,67.34,56100.0,58.1764,58.3668,58.1677,58.2889,56100.0
2013-07-11 14:30:00,67.35,67.48,67.23,67.25,60400.0,58.2975,58.4101,58.1937,58.211,60400.0
2013-07-11 15:00:00,67.25,67.34,67.2,67.25,63700.0,58.211,58.2889,58.1677,58.211,63700.0
2013-07-11 15:30:00,67.24,67.47,67.13,67.37,294800.0,58.2023,58.4014,58.1071,58.3149,294800.0
2013-07-12 09:30:00,67.26,67.72,67.13,67.3,106000.0,58.2196,58.6178,58.1071,58.2543,106000.0
2013-07-12 10:00:00,67.28,67.39,67.19,67.25,51200.0,58.237,58.3322,58.1591,58.211,51200.0
2013-07-12 10:30:00,67.26,67.29,67.09,67.13,44700.0,58.2196,58.2456,58.0725,58.1071,44700.0
2013-07-12 11:00:00,67.12,67.21,67.08,67.1,48600.0,58.0985,58.1764,58.0638,58.0811,48600.0
2013-07-12 11:30:00,67.09,67.12,66.97,67.05,71600.0,58.0725,58.0985,57.9686,58.0379,71600.0
2013-07-12 12:00:00,67.05,67.19,67.05,67.19,29700.0,58.0379,58.1591,58.0379,58.1591,29700.0
2013-07-12 12:30:00,67.19,67.31,67.17,67.3,21900.0,58.1591,58.2629,58.1417,58.2543,21900.0
2013-07-12 13:00:00,67.3,67.41,67.24,67.41,38900.0,58.2543,58.3495,58.2023,58.3495,38900.0
2013-07-12 13:30:00,67.4,67.45,67.34,67.34,34500.0,58.3408,58.3841,58.2889,58.2889,34500.0
2013-07-12 14:00:00,67.34,67.42,67.31,67.4,50000.0,58.2889,58.3581,58.2629,58.3408,50000.0
2013-07-12 14:30:00,67.4,67.46,67.28,67.45,30500.0,58.3408,58.3928,58.237,58.3841,30500.0
2013-07-12 15:00:00,67.46,67.48,67.32,67.33,48200.0,58.3928,58.4101,58.2716,58.2802,48200.0
2013-07-12 15:30:00,67.33,67.46,67.3,67.42,199900.0,58.2802,58.3928,58.2543,58.3581,199900.0
2013-07-15 09:30:00,67.41,67.72,67.34,67.59,46000.0,58.3495,58.6178,58.2889,58.5053,46000.0
2013-07-15 10:00:00,67.59,67.69,67.55,67.59,36700.0,58.5053,58.5918,58.4707,58.5053,36700.0
2013-07-15 10:30:00,67.58,67.76,67.54,67.75,28700.0,58.4966,58.6524,58.462,58.6438,28700.0
2013-07-15 11:00:00,67.75,67.86,67.73,67.82,47200.0,58.6438,58.739,58.6265,58.7044,47200.0
2013-07-15 11:30:00,67.83,67.96,67.82,67.85,41200.0,58.713,58.8256,58.7044,58.7303,41200.0
2013-07-15 12:00:00,67.85,67.95,67.81,67.9,43800.0,58.7303,58.8169,58.6957,58.7736,43800.0
2013-07-15 12:30:00,67.89,67.97,67.89,67.94,29700.0,58.765,58.8342,58.765,58.8082,29700.0
2013-07-15 13:00:00,67.93,67.98,67.9,67.93,22400.0,58.7996,58.8429,58.7736,58.7996,22400.0
2013-07-15 13:30:00,67.93,67.94,67.83,67.83,29700.0,58.7996,58.8082,58.713,58.713,29700.0
2013-07-15 14:00:00,67.83,68.0,67.82,67.99,50800.0,58.713,58.8602,58.7044,58.8515,50800.0
2013-07-15 14:30:00,68.0,68.14,67.99,68.14,77300.0,58.8602,58.9814,58.8515,58.9814,77300.0
2013-07-15 15:00:00,68.14,68.26,68.14,68.23,66600.0,58.9814,59.0852,58.9814,59.0593,66600.0
2013-07-15 15:30:00,68.23,68.28,68.18,68.22,173000.0,59.0593,59.1025,59.016,59.0506,173000.0
2013-07-16 09:30:00,68.43,69.14,68.43,69.03,232400.0,59.2324,59.847,59.2324,59.7517,232400.0
2013-07-16 10:00:00,69.01,69.3,68.98,68.99,175500.0,59.7344,59.9854,59.7085,59.7171,175500.0
2013-07-16 10:30:00,68.98,68.99,68.68,68.68,67800.0,59.7085,59.7171,59.4488,59.4488,67800.0
2013-07-16 11:00:00,68.67,68.76,68.65,68.68,63200.0,59.4401,59.518,59.4228,59.4488,63200.0
2013-07-16 11:30:00,68.68,68.74,68.61,68.61,44000.0,59.4488,59.5007,59.3882,59.3882,44000.0
2013-07-16 12:00:00,68.61,68.73,68.54,68.71,42100.0,59.3882,59.4921,59.3276,59.4747,42100.0
2013-07-16 12:30:00,68.7,68.75,68.64,68.74,46300.0,59.4661,59.5094,59.4142,59.5007,46300.0
2013-07-16 13:00:00,68.74,68.75,68.48,68.5,44300.0,59.5007,59.5094,59.2757,59.293,44300.0
2013-07-16 13:30:00,68.49,68.64,68.43,68.63,74600.0,59.2843,59.4142,59.2324,59.4055,74600.0
2013-07-16 14:00:00,68.64,68.82,68.5,68.51,104300.0,59.4142,59.57,59.293,59.3016,104300.0
2013-07-16 14:30:00,68.51,68.63,68.5,68.54,77200.0,59.3016,59.4055,59.293,59.3276,77200.0
2013-07-16 15:00:00,68.54,68.54,68.35,68.51,91500.0,59.3276,59.3276,59.1631,59.3016,91500.0
2013-07-16 15:30:00,68.51,68.69,68.46,68.66,219500.0,59.3016,59.4574,59.2584,59.4315,219500.0
2013-07-17 09:30:00,68.98,69.21,68.69,68.98,166000.0,59.7085,59.9075,59.4574,59.7085,166000.0
2013-07-17 10:00:00,68.98,69.25,68.95,69.21,291700.0,59.7085,59.9422,59.6825,59.9075,291700.0
2013-07-17 10:30:00,69.23,69.64,69.22,69.5,268700.0,59.9249,60.2797,59.9162,60.1586,268700.0
2013-07-17 11:00:00,69.51,69.52,69.03,69.18,119000.0,60.1672,60.1759,59.7517,59.8816,119000.0
2013-07-17 11:30:00,69.19,69.33,69.15,69.21,82500.0,59.8902,60.0114,59.8556,59.9075,82500.0
2013-07-17 12:00:00,69.22,69.44,69.21,69.25,65800.0,59.9162,60.1066,59.9075,59.9422,65800.0
2013-07-17 12:30:00,69.25,69.32,69.21,69.23,39500.0,59.9422,60.0028,59.9075,59.9249,39500.0
2013-07-17 13:00:00,69.24,69.34,69.19,69.28,71100.0,59.9335,60.0201,59.8902,59.9681,71100.0
2013-07-17 13:30:00,69.28,69.28,69.1,69.18,63800.0,59.9681,59.9681,59.8123,59.8816,63800.0
2013-07-17 14:00:00,69.18,69.33,69.15,69.3,69500.0,59.8816,60.0114,59.8556,59.9854,69500.0
2013-07-17 14:30:00,69.3,69.31,69.08,69.17,71600.0,59.9854,59.9941,59.795,59.8729,71600.0
2013-07-17 15:00:00,69.17,69.26,69.04,69.18,111700.0,59.8729,59.9508,59.7604,59.8816,111700.0
2013-07-17 15:30:00,69.18,69.4,69.04,69.37,310300.0,59.8816,60.072,59.7604,60.046,310300.0
2013-07-18 09:30:00,69.37,69.85,69.08,69.34,74500.0,60.046,60.4615,59.795,60.0201,74500.0
2013-07-18 10:00:00,69.39,69.87,69.17,69.83,71800.0,60.0633,60.4788,59.8729,60.4442,71800.0
2013-07-18 10:30:00,69.8,69.84,69.59,69.62,68300.0,60.4182,60.4529,60.2365,60.2624,68300.0
2013-07-18 11:00:00,69.64,69.65,69.46,69.53,119800.0,60.2797,60.2884,60.1239,60.1845,119800.0
2013-07-18 11:30:00,69.53,69.69,69.51,69.68,96600.0,60.1845,60.323,60.1672,60.3144,96600.0
2013-07-18 12:00:00,69.68,69.78,69.58,69.61,45800.0,60.3144,60.4009,60.2278,60.2538,45800.0
2013-07-18 12:30:00,69.6,69.66,69.57,69.62,64400.0,60.2451,60.2971,60.2192,60.2624,64400.0
2013-07-18 13:00:00,69.62,69.67,69.54,69.56,51200.0,60.2624,60.3057,60.1932,60.2105,51200.0
2013-07-18 13:30:00,69.56,69.95,69.55,69.84,151800.0,60.2105,60.5481,60.2018,60.4529,151800.0
2013-07-18 14:00:00,69.84,70.07,69.72,70.03,173300.0,60.4529,60.652,60.349,60.6173,173300.0
2013-07-18 14:30:00,70.03,70.07,69.87,69.88,95200.0,60.6173,60.652,60.4788,60.4875,95200.0
2013-07-18 15:00:00,69.88,70.24,69.88,70.0,313400.0,60.4875,60.7991,60.4875,60.5914,313400.0
2013-07-18 15:30:00,70.0,70.14,69.89,70.0,306200.0,60.5914,60.7125,60.4961,60.5914,306200.0
2013-07-19 09:30:00,69.57,69.64,69.05,69.28,445500.0,60.2192,60.2797,59.769,59.9681,445500.0
2013-07-19 10:00:00,69.28,70.23,69.28,70.19,323000.0,59.9681,60.7904,59.9681,60.7558,323000.0
2013-07-19 10:30:00,70.19,70.39,70.01,70.01,204800.0,60.7558,60.9289,60.6,60.6,204800.0
2013-07-19 11:00:00,70.03,70.19,69.68,69.89,189900.0,60.6173,60.7558,60.3144,60.4961,189900.0
2013-07-19 11:30:00,69.89,70.13,69.78,69.84,141100.0,60.4961,60.7039,60.4009,60.4529,141100.0
2013-07-19 12:00:00,69.86,70.06,69.84,69.94,70700.0,60.4702,60.6433,60.4529,60.5394,70700.0
2013-07-19 12:30:00,69.95,70.0,69.92,69.92,67500.0,60.5481,60.5914,60.5221,60.5221,67500.0
2013-07-19 13:00:00,69.92,69.96,69.69,69.96,93700.0,60.5221,60.5567,60.323,60.5567,93700.0
2013-07-19 13:30:00,69.97,69.99,69.62,69.62,78200.0,60.5654,60.5827,60.2624,60.2624,78200.0
2013-07-19 14:00:00,69.62,69.98,69.58,69.96,59700.0,60.2624,60.574,60.2278,60.5567,59700.0
2013-07-19 14:30:00,69.97,70.16,69.95,70.1,83300.0,60.5654,60.7299,60.5481,60.6779,83300.0
2013-07-19 15:00:00,70.1,70.44,70.08,70.36,142100.0,60.6779,60.9722,60.6606,60.903,142100.0
2013-07-19 15:30:00,70.36,70.8,70.33,70.8,537000.0,60.903,61.2838,60.877,61.2838,537000.0
2013-07-22 09:30:00,70.83,70.88,70.49,70.67,100500.0,61.3098,61.3531,61.0155,61.1713,100500.0
2013-07-22 10:00:00,70.65,70.94,70.63,70.67,85100.0,61.154,61.405,61.1367,61.1713,85100.0
2013-07-22 10:30:00,70.66,70.78,70.5,70.54,121900.0,61.1627,61.2665,61.0242,61.0588,121900.0
2013-07-22 11:00:00,70.54,70.67,70.53,70.67,115900.0,61.0588,61.1713,61.0501,61.1713,115900.0
2013-07-22 11:30:00,70.66,70.71,70.58,70.69,100100.0,61.1627,61.2059,61.0934,61.1886,100100.0
2013-07-22 12:00:00,70.68,70.76,70.63,70.76,61100.0,61.18,61.2492,61.1367,61.2492,61100.0
2013-07-22 12:30:00,70.75,70.82,70.68,70.74,49500.0,61.2406,61.3011,61.18,61.2319,49500.0
2013-07-22 13:00:00,70.74,70.78,70.63,70.64,48000.0,61.2319,61.2665,61.1367,61.1453,48000.0
2013-07-22 13:30:00,70.63,70.78,70.6,70.78,90200.0,61.1367,61.2665,61.1107,61.2665,90200.0
2013-07-22 14:00:00,70.78,70.95,70.76,70.91,186100.0,61.2665,61.4137,61.2492,61.379,186100.0
2013-07-22 14:30:00,70.9,71.0,70.84,70.99,98400.0,61.3704,61.457,61.3185,61.4483,98400.0
2013-07-22 15:00:00,70.99,71.05,70.91,70.99,113500.0,61.4483,61.5002,61.379,61.4483,113500.0
2013-07-22 15:30:00,70.99,71.02,70.86,70.97,271100.0,61.4483,61.4743,61.3358,61.431,271100.0
2013-07-23 09:30:00,71.08,71.08,70.48,70.52,82100.0,61.5262,61.5262,61.0068,61.0415,82100.0
2013-07-23 10:00:00,70.5,70.66,70.4,70.59,114800.0,61.0242,61.1627,60.9376,61.1021,114800.0
2013-07-23 10:30:00,70.59,70.72,70.55,70.66,51800.0,61.1021,61.2146,61.0674,61.1627,51800.0
2013-07-23 11:00:00,70.65,70.88,70.63,70.86,42800.0,61.154,61.3531,61.1367,61.3358,42800.0
2013-07-23 11:30:00,70.87,70.92,70.78,70.81,32800.0,61.3444,61.3877,61.2665,61.2925,32800.0
2013-07-23 12:00:00,70.81,70.9,70.74,70.84,31400.0,61.2925,61.3704,61.2319,61.3185,31400.0
2013-07-23 12:30:00,70.85,70.85,70.78,70.81,24100.0,61.3271,61.3271,61.2665,61.2925,24100.0
2013-07-23 13:00:00,70.82,70.91,70.8,70.86,38700.0,61.3011,61.379,61.2838,61.3358,38700.0
2013-07-23 13:30:00,70.86,70.92,70.83,70.92,89400.0,61.3358,61.3877,61.3098,61.3877,89400.0
2013-07-23 14:00:00,70.92,70.97,70.91,70.93,57400.0,61.3877,61.431,61.379,61.3964,57400.0
2013-07-23 14:30:00,70.93,70.96,70.9,70.93,76500.0,61.3964,61.4223,61.3704,61.3964,76500.0
2013-07-23 15:00:00,70.93,70.97,70.9,70.96,97700.0,61.3964,61.431,61.3704,61.4223,97700.0
2013-07-23 15:30:00,70.96,71.07,70.93,71.04,300800.0,61.4223,61.5175,61.3964,61.4916,300800.0
2013-07-24 09:30:00,71.21,71.32,70.92,71.04,102800.0,61.6387,61.7339,61.3877,61.4916,102800.0
2013-07-24 10:00:00,71.02,71.16,70.96,71.06,43300.0,61.4743,61.5954,61.4223,61.5089,43300.0
2013-07-24 10:30:00,71.09,71.15,71.0,71.05,51600.0,61.5349,61.5868,61.457,61.5002,51600.0
2013-07-24 11:00:00,71.04,71.06,70.83,70.99,74800.0,61.4916,61.5089,61.3098,61.4483,74800.0
2013-07-24 11:30:00,70.99,71.08,70.96,71.07,59800.0,61.4483,61.5262,61.4223,61.5175,59800.0
2013-07-24 12:00:00,71.07,71.12,70.88,71.01,37800.0,61.5175,61.5608,61.3531,61.4656,37800.0
2013-07-24 12:30:00,71.03,71.03,70.84,70.88,33300.0,61.4829,61.4829,61.3185,61.3531,33300.0
2013-07-24 13:00:00,70.89,70.98,70.81,70.9,33200.0,61.3617,61.4396,61.2925,61.3704,33200.0
2013-07-24 13:30:00,70.91,70.93,70.8,70.85,70700.0,61.379,61.3964,61.2838,61.3271,70700.0
2013-07-24 14:00:00,70.86,70.95,70.85,70.91,60300.0,61.3358,61.4137,61.3271,61.379,60300.0
2013-07-24 14:30:00,70.91,70.91,70.73,70.8,56800.0,61.379,61.379,61.2232,61.2838,56800.0
2013-07-24 15:00:00,70.79,70.79,70.63,70.71,72400.0,61.2752,61.2752,61.1367,61.2059,72400.0
2013-07-24 15:30:00,70.71,70.88,70.65,70.83,154700.0,61.2059,61.3531,61.154,61.3098,154700.0
2013-07-25 09:30:00,70.72,70.89,70.36,70.81,68900.0,61.2146,61.3617,60.903,61.2925,68900.0
2013-07-25 10:00:00,70.8,70.95,70.75,70.76,33500.0,61.2838,61.4137,61.2406,61.2492,33500.0
2013-07-25 10:30:00,70.77,70.77,70.56,70.67,75400.0,61.2579,61.2579,61.0761,61.1713,75400.0
2013-07-25 11:00:00,70.67,70.68,70.41,70.48,49100.0,61.1713,61.18,60.9463,61.0068,49100.0
2013-07-25 11:30:00,70.46,70.65,70.46,70.58,29100.0,60.9895,61.154,60.9895,61.0934,29100.0
2013-07-25 12:00:00,70.57,70.76,70.5,70.71,44500.0,61.0847,61.2492,61.0242,61.2059,44500.0
2013-07-25 12:30:00,70.72,70.84,70.67,70.75,43400.0,61.2146,61.3185,61.1713,61.2406,43400.0
2013-07-25 13:00:00,70.74,70.81,70.6,70.66,37300.0,61.2319,61.2925,61.1107,61.1627,37300.0
2013-07-25 13:30:00,70.68,70.74,70.61,70.65,55700.0,61.18,61.2319,61.1194,61.154,55700.0
2013-07-25 14:00:00,70.67,70.76,70.53,70.56,43100.0,61.1713,61.2492,61.0501,61.0761,43100.0
2013-07-25 14:30:00,70.56,70.63,70.5,70.55,54700.0,61.0761,61.1367,61.0242,61.0674,54700.0
2013-07-25 15:00:00,70.56,70.83,70.56,70.8,74300.0,61.0761,61.3098,61.0761,61.2838,74300.0
2013-07-25 15:30:00,70.8,70.9,70.73,70.87,151000.0,61.2838,61.3704,61.2232,61.3444,151000.0
2013-07-26 09:30:00,70.87,71.09,70.58,70.83,94800.0,61.3444,61.5349,61.0934,61.3098,94800.0
2013-07-26 10:00:00,70.82,70.89,70.59,70.59,39200.0,61.3011,61.3617,61.1021,61.1021,39200.0
2013-07-26 10:30:00,70.56,70.72,70.39,70.42,59900.0,61.0761,61.2146,60.9289,60.9549,59900.0
2013-07-26 11:00:00,70.41,70.54,70.33,70.42,44700.0,60.9463,61.0588,60.877,60.9549,44700.0
2013-07-26 11:30:00,70.43,70.53,70.39,70.49,48600.0,60.9636,61.0501,60.9289,61.0155,48600.0
2013-07-26 12:00:00,70.49,70.71,70.49,70.67,54200.0,61.0155,61.2059,61.0155,61.1713,54200.0
2013-07-26 12:30:00,70.67,70.71,70.61,70.63,45900.0,61.1713,61.2059,61.1194,61.1367,45900.0
2013-07-26 13:00:00,70.64,70.77,70.6,70.71,26100.0,61.1453,61.2579,61.1107,61.2059,26100.0
2013-07-26 13:30:00,70.71,70.72,70.63,70.69,30700.0,61.2059,61.2146,61.1367,61.1886,30700.0
2013-07-26 14:00:00,70.69,70.73,70.54,70.56,81400.0,61.1886,61.2232,61.0588,61.0761,81400.0
2013-07-26 14:30:00,70.56,70.78,70.56,70.75,29900.0,61.0761,61.2665,61.0761,61.2406,29900.0
2013-07-26 15:00:00,70.74,70.81,70.66,70.77,43800.0,61.2319,61.2925,61.1627,61.2579,43800.0
2013-07-26 15:30:00,70.76,70.98,70.7,70.93,143500.0,61.2492,61.4396,61.1973,61.3964,143500.0
2013-07-29 09:30:00,70.68,70.71,70.28,70.31,137100.0,61.18,61.2059,60.8337,60.8597,137100.0
2013-07-29 10:00:00,70.32,70.33,70.14,70.32,70600.0,60.8683,60.877,60.7125,60.8683,70600.0
2013-07-29 10:30:00,70.3,70.42,70.22,70.38,71000.0,60.851,60.9549,60.7818,60.9203,71000.0
2013-07-29 11:00:00,70.38,70.4,69.98,70.07,66600.0,60.9203,60.9376,60.574,60.652,66600.0
2013-07-29 11:30:00,70.06,70.17,70.0,70.09,48700.0,60.6433,60.7385,60.5914,60.6693,48700.0
2013-07-29 12:00:00,70.1,70.16,70.01,70.06,36800.0,60.6779,60.7299,60.6,60.6433,36800.0
2013-07-29 12:30:00,70.08,70.09,69.95,70.03,48100.0,60.6606,60.6693,60.5481,60.6173,48100.0
2013-07-29 13:00:00,70.04,70.19,70.04,70.12,58300.0,60.626,60.7558,60.626,60.6952,58300.0
2013-07-29 13:30:00,70.13,70.17,70.06,70.15,44800.0,60.7039,60.7385,60.6433,60.7212,44800.0
2013-07-29 14:00:00,70.16,70.32,70.16,70.28,88300.0,60.7299,60.8683,60.7299,60.8337,88300.0
2013-07-29 14:30:00,70.27,70.34,70.22,70.3,48100.0,60.8251,60.8857,60.7818,60.851,48100.0
2013-07-29 15:00:00,70.31,70.33,70.22,70.28,71400.0,60.8597,60.877,60.7818,60.8337,71400.0
2013-07-29 15:30:00,70.29,70.4,70.26,70.34,169600.0,60.8424,60.9376,60.8164,60.8857,169600.0
2013-07-30 09:30:00,70.63,70.72,70.45,70.62,40600.0,61.1367,61.2146,60.9809,61.128,40600.0
2013-07-30 10:00:00,70.65,70.82,70.6,70.77,30700.0,61.154,61.3011,61.1107,61.2579,30700.0
2013-07-30 10:30:00,70.77,70.95,70.77,70.81,53900.0,61.2579,61.4137,61.2579,61.2925,53900.0
2013-07-30 11:00:00,70.81,70.93,70.79,70.91,54200.0,61.2925,61.3964,61.2752,61.379,54200.0
2013-07-30 11:30:00,70.9,70.95,70.76,70.77,33500.0,61.3704,61.4137,61.2492,61.2579,33500.0
2013-07-30 12:00:00,70.78,70.79,70.58,70.58,24400.0,61.2665,61.2752,61.0934,61.0934,24400.0
2013-07-30 12:30:00,70.63,70.71,70.6,70.71,15800.0,61.1367,61.2059,61.1107,61.2059,15800.0
2013-07-30 13:00:00,70.72,70.73,70.41,70.41,35900.0,61.2146,61.2232,60.9463,60.9463,35900.0
2013-07-30 13:30:00,70.44,70.48,70.3,70.48,36200.0,60.9722,61.0068,60.851,61.0068,36200.0
2013-07-30 14:00:00,70.47,70.48,70.26,70.36,42200.0,60.9982,61.0068,60.8164,60.903,42200.0
2013-07-30 14:30:00,70.37,70.53,70.36,70.46,39600.0,60.9116,61.0501,60.903,60.9895,39600.0
2013-07-30 15:00:00,70.45,70.59,70.43,70.54,65000.0,60.9809,61.1021,60.9636,61.0588,65000.0
2013-07-30 15:30:00,70.56,70.57,70.42,70.43,152200.0,61.0761,61.0847,60.9549,60.9636,152200.0
2013-07-31 09:30:00,70.63,70.79,70.23,70.6,43500.0,61.1367,61.2752,60.7904,61.1107,43500.0
2013-07-31 10:00:00,70.59,71.05,70.56,70.96,94000.0,61.1021,61.5002,61.0761,61.4223,94000.0
2013-07-31 10:30:00,70.96,71.25,70.96,71.23,76900.0,61.4223,61.6733,61.4223,61.656,76900.0
2013-07-31 11:00:00,71.2,71.21,70.86,70.88,84500.0,61.6301,61.6387,61.3358,61.3531,84500.0
2013-07-31 11:30:00,70.88,70.99,70.87,70.95,100700.0,61.3531,61.4483,61.3444,61.4137,100700.0
2013-07-31 12:00:00,70.97,71.04,70.89,70.91,40300.0,61.431,61.4916,61.3617,61.379,40300.0
2013-07-31 12:30:00,70.91,70.91,70.74,70.79,20800.0,61.379,61.379,61.2319,61.2752,20800.0
2013-07-31 13:00:00,70.79,70.86,70.73,70.85,26400.0,61.2752,61.3358,61.2232,61.3271,26400.0
2013-07-31 13:30:00,70.86,70.92,70.85,70.87,26000.0,61.3358,61.3877,61.3271,61.3444,26000.0
2013-07-31 14:00:00,70.89,71.04,70.69,70.87,67700.0,61.3617,61.4916,61.1886,61.3444,67700.0
2013-07-31 14:30:00,70.85,71.08,70.85,70.98,64600.0,61.3271,61.5262,61.3271,61.4396,64600.0
2013-07-31 15:00:00,70.98,70.98,70.68,70.79,69300.0,61.4396,61.4396,61.18,61.2752,69300.0
2013-07-31 15:30:00,70.8,70.8,70.44,70.47,415500.0,61.2838,61.2838,60.9722,60.9982,415500.0
2013-08-01 09:30:00,70.89,71.05,69.83,71.03,111900.0,61.3617,61.5002,60.4442,61.4829,111900.0
2013-08-01 10:00:00,71.04,71.34,71.03,71.32,59900.0,61.4916,61.7513,61.4829,61.7339,59900.0
2013-08-01 10:30:00,71.31,71.31,70.94,70.98,47700.0,61.7253,61.7253,61.405,61.4396,47700.0
2013-08-01 11:00:00,71.0,71.17,71.0,71.06,40200.0,61.457,61.6041,61.457,61.5089,40200.0
2013-08-01 11:30:00,71.07,71.2,71.05,71.13,90500.0,61.5175,61.6301,61.5002,61.5695,90500.0
2013-08-01 12:00:00,71.13,71.15,70.94,71.04,29300.0,61.5695,61.5868,61.405,61.4916,29300.0
2013-08-01 12:30:00,71.05,71.11,71.0,71.08,21400.0,61.5002,61.5522,61.457,61.5262,21400.0
2013-08-01 13:00:00,71.09,71.14,71.01,71.04,34200.0,61.5349,61.5781,61.4656,61.4916,34200.0
2013-08-01 13:30:00,71.04,71.13,70.97,71.13,40000.0,61.4916,61.5695,61.431,61.5695,40000.0
2013-08-01 14:00:00,71.12,71.16,71.07,71.12,37900.0,61.5608,61.5954,61.5175,61.5608,37900.0
2013-08-01 14:30:00,71.12,71.14,71.06,71.11,50100.0,61.5608,61.5781,61.5089,61.5522,50100.0
2013-08-01 15:00:00,71.11,71.25,71.11,71.25,109900.0,61.5522,61.6733,61.5522,61.6733,109900.0
2013-08-01 15:30:00,71.25,71.44,71.2,71.22,284500.0,61.6733,61.8378,61.6301,61.6474,284500.0
2013-08-02 09:30:00,71.23,71.26,71.05,71.23,65100.0,61.656,61.682,61.5002,61.656,65100.0
2013-08-02 10:00:00,71.24,71.37,71.09,71.35,77000.0,61.6647,61.7772,61.5349,61.7599,77000.0
2013-08-02 10:30:00,71.35,71.4,71.2,71.21,43600.0,61.7599,61.8032,61.6301,61.6387,43600.0
2013-08-02 11:00:00,71.2,71.33,71.15,71.16,59100.0,61.6301,61.7426,61.5868,61.5954,59100.0
2013-08-02 11:30:00,71.19,71.29,71.14,71.2,41300.0,61.6214,61.708,61.5781,61.6301,41300.0
2013-08-02 12:00:00,71.22,71.28,71.16,71.25,19900.0,61.6474,61.6993,61.5954,61.6733,19900.0
2013-08-02 12:30:00,71.24,71.32,71.19,71.27,27300.0,61.6647,61.7339,61.6214,61.6907,27300.0
2013-08-02 13:00:00,71.27,71.32,71.21,71.27,18800.0,61.6907,61.7339,61.6387,61.6907,18800.0
2013-08-02 13:30:00,71.26,71.27,71.16,71.2,22400.0,61.682,61.6907,61.5954,61.6301,22400.0
2013-08-02 14:00:00,71.2,71.23,71.09,71.18,54200.0,61.6301,61.656,61.5349,61.6128,54200.0
2013-08-02 14:30:00,71.18,71.28,71.12,71.17,40100.0,61.6128,61.6993,61.5608,61.6041,40100.0
2013-08-02 15:00:00,71.19,71.26,71.17,71.25,43000.0,61.6214,61.682,61.6041,61.6733,43000.0
2013-08-02 15:30:00,71.23,71.31,71.19,71.3,148700.0,61.656,61.7253,61.6214,61.7166,148700.0
2013-08-05 09:30:00,71.07,71.35,70.69,71.35,46900.0,61.5175,61.7599,61.1886,61.7599,46900.0
2013-08-05 10:00:00,71.32,71.44,71.22,71.42,21700.0,61.7339,61.8378,61.6474,61.8205,21700.0
2013-08-05 10:30:00,71.42,71.55,71.26,71.29,39200.0,61.8205,61.933,61.682,61.708,39200.0
2013-08-05 11:00:00,71.27,71.43,71.25,71.38,73800.0,61.6907,61.8292,61.6733,61.7859,73800.0
2013-08-05 11:30:00,71.39,71.42,71.3,71.41,35300.0,61.7945,61.8205,61.7166,61.8118,35300.0
2013-08-05 12:00:00,71.39,71.44,71.35,71.38,33100.0,61.7945,61.8378,61.7599,61.7859,33100.0
2013-08-05 12:30:00,71.39,71.39,71.21,71.23,65100.0,61.7945,61.7945,61.6387,61.656,65100.0
2013-08-05 13:00:00,71.26,71.33,71.19,71.29,21000.0,61.682,61.7426,61.6214,61.708,21000.0
2013-08-05 13:30:00,71.3,71.31,71.24,71.26,19400.0,61.7166,61.7253,61.6647,61.682,19400.0
2013-08-05 14:00:00,71.25,71.3,71.24,71.29,41400.0,61.6733,61.7166,61.6647,61.708,41400.0
2013-08-05 14:30:00,71.29,71.36,71.25,71.34,45300.0,61.708,61.7686,61.6733,61.7513,45300.0
2013-08-05 15:00:00,71.35,71.4,71.21,71.29,173800.0,61.7599,61.8032,61.6387,61.708,173800.0
2013-08-05 15:30:00,71.29,71.3,71.17,71.22,82100.0,61.708,61.7166,61.6041,61.6474,82100.0
2013-08-06 09:30:00,71.14,71.37,71.07,71.19,57200.0,61.5781,61.7772,61.5175,61.6214,57200.0
2013-08-06 10:00:00,71.21,71.3,71.06,71.25,91300.0,61.6387,61.7166,61.5089,61.6733,91300.0
2013-08-06 10:30:00,71.24,71.25,70.87,70.97,167500.0,61.6647,61.6733,61.3444,61.431,167500.0
2013-08-06 11:00:00,70.96,71.03,70.79,70.84,219400.0,61.4223,61.4829,61.2752,61.3185,219400.0
2013-08-06 11:30:00,70.85,70.99,70.8,70.98,175000.0,61.3271,61.4483,61.2838,61.4396,175000.0
2013-08-06 12:00:00,70.98,71.06,70.95,71.01,278200.0,61.4396,61.5089,61.4137,61.4656,278200.0
2013-08-06 12:30:00,71.0,71.01,70.95,70.98,153600.0,61.457,61.4656,61.4137,61.4396,153600.0
2013-08-06 13:00:00,70.99,71.06,70.95,71.04,63800.0,61.4483,61.5089,61.4137,61.4916,63800.0
2013-08-06 13:30:00,71.04,71.06,70.98,70.99,59100.0,61.4916,61.5089,61.4396,61.4483,59100.0
2013-08-06 14:00:00,70.99,71.01,70.97,71.0,84900.0,61.4483,61.4656,61.431,61.457,84900.0
2013-08-06 14:30:00,71.0,71.01,70.87,70.9,67900.0,61.457,61.4656,61.3444,61.3704,67900.0
2013-08-06 15:00:00,70.89,71.01,70.89,71.0,88800.0,61.3617,61.4656,61.3617,61.457,88800.0
2013-08-06 15:30:00,71.0,71.05,70.97,70.99,270200.0,61.457,61.5002,61.431,61.4483,270200.0
2013-08-07 09:30:00,70.76,70.97,70.65,70.78,140100.0,61.2492,61.431,61.154,61.2665,140100.0
2013-08-07 10:00:00,70.76,70.93,70.59,70.84,119300.0,61.2492,61.3964,61.1021,61.3185,119300.0
2013-08-07 10:30:00,70.85,70.88,70.75,70.81,49900.0,61.3271,61.3531,61.2406,61.2925,49900.0
2013-08-07 11:00:00,70.81,70.93,70.77,70.9,98400.0,61.2925,61.3964,61.2579,61.3704,98400.0
2013-08-07 11:30:00,70.89,71.0,70.85,70.94,318500.0,61.3617,61.457,61.3271,61.405,318500.0
2013-08-07 12:00:00,70.91,70.95,70.85,70.91,26200.0,61.379,61.4137,61.3271,61.379,26200.0
2013-08-07 12:30:00,70.91,70.97,70.88,70.97,31100.0,61.379,61.431,61.3531,61.431,31100.0
2013-08-07 13:00:00,70.95,71.07,70.93,71.04,67900.0,61.4137,61.5175,61.3964,61.4916,67900.0
2013-08-07 13:30:00,71.05,71.06,70.97,70.99,61400.0,61.5002,61.5089,61.431,61.4483,61400.0
2013-08-07 14:00:00,70.98,71.01,70.71,70.77,65800.0,61.4396,61.4656,61.2059,61.2579,65800.0
2013-08-07 14:30:00,70.77,70.83,70.69,70.79,39700.0,61.2579,61.3098,61.1886,61.2752,39700.0
2013-08-07 15:00:00,70.8,70.87,70.78,70.86,47500.0,61.2838,61.3444,61.2665,61.3358,47500.0
2013-08-07 15:30:00,70.85,70.92,70.74,70.79,143000.0,61.3271,61.3877,61.2319,61.2752,143000.0
2013-08-08 09:30:00,70.98,71.32,70.85,71.02,44500.0,61.4396,61.7339,61.3271,61.4743,44500.0
2013-08-08 10:00:00,70.99,71.06,70.88,70.95,103600.0,61.4483,61.5089,61.3531,61.4137,103600.0
2013-08-08 10:30:00,70.95,70.95,70.64,70.75,72700.0,61.4137,61.4137,61.1453,61.2406,72700.0
2013-08-08 11:00:00,70.76,70.83,70.73,70.8,32500.0,61.2492,61.3098,61.2232,61.2838,32500.0
2013-08-08 11:30:00,70.82,70.82,70.7,70.77,72500.0,61.3011,61.3011,61.1973,61.2579,72500.0
2013-08-08 12:00:00,70.77,71.02,70.75,71.0,23100.0,61.2579,61.4743,61.2406,61.457,23100.0
2013-08-08 12:30:00,71.0,71.02,70.98,71.0,32800.0,61.457,61.4743,61.4396,61.457,32800.0
2013-08-08 13:00:00,70.99,71.04,70.95,71.0,27000.0,61.4483,61.4916,61.4137,61.457,27000.0
2013-08-08 13:30:00,71.0,71.01,70.97,70.99,22000.0,61.457,61.4656,61.431,61.4483,22000.0
2013-08-08 14:00:00,71.0,71.02,70.96,70.99,72900.0,61.457,61.4743,61.4223,61.4483,72900.0
2013-08-08 14:30:00,70.99,71.0,70.92,70.95,34100.0,61.4483,61.457,61.3877,61.4137,34100.0
2013-08-08 15:00:00,70.96,70.99,70.89,70.98,87200.0,61.4223,61.4483,61.3617,61.4396,87200.0
2013-08-08 15:30:00,70.99,71.03,70.88,70.9,189400.0,61.4483,61.4829,61.3531,61.3704,189400.0
2013-08-09 09:30:00,70.8,71.16,70.7,71.04,31600.0,61.2838,61.5954,61.1973,61.4916,31600.0
2013-08-09 10:00:00,71.01,71.05,70.76,70.95,54300.0,61.4656,61.5002,61.2492,61.4137,54300.0
2013-08-09 10:30:00,70.93,71.07,70.9,70.99,80700.0,61.3964,61.5175,61.3704,61.4483,80700.0
2013-08-09 11:00:00,70.99,70.99,70.76,70.81,39100.0,61.4483,61.4483,61.2492,61.2925,39100.0
2013-08-09 11:30:00,70.82,70.99,70.81,70.93,48500.0,61.3011,61.4483,61.2925,61.3964,48500.0
2013-08-09 12:00:00,70.93,71.01,70.84,70.99,31000.0,61.3964,61.4656,61.3185,61.4483,31000.0
2013-08-09 12:30:00,70.99,71.03,70.88,70.88,29500.0,61.4483,61.4829,61.3531,61.3531,29500.0
2013-08-09 13:00:00,70.92,71.01,70.87,70.98,15200.0,61.3877,61.4656,61.3444,61.4396,15200.0
2013-08-09 13:30:00,71.0,71.01,70.93,70.98,14100.0,61.457,61.4656,61.3964,61.4396,14100.0
2013-08-09 14:00:00,70.99,70.99,70.87,70.98,18400.0,61.4483,61.4483,61.3444,61.4396,18400.0
2013-08-09 14:30:00,70.99,70.99,70.84,70.89,35000.0,61.4483,61.4483,61.3185,61.3617,35000.0
2013-08-09 15:00:00,70.9,70.92,70.85,70.88,50400.0,61.3704,61.3877,61.3271,61.3531,50400.0
2013-08-09 15:30:00,70.88,71.02,70.85,71.0,258900.0,61.3531,61.4743,61.3271,61.457,258900.0
2013-08-12 09:30:00,70.37,70.78,70.31,70.52,107800.0,60.9116,61.2665,60.8597,61.0415,107800.0
2013-08-12 10:00:00,70.53,70.55,70.26,70.32,88600.0,61.0501,61.0674,60.8164,60.8683,88600.0
2013-08-12 10:30:00,70.33,70.52,70.32,70.47,79600.0,60.877,61.0415,60.8683,60.9982,79600.0
2013-08-12 11:00:00,70.47,70.58,70.38,70.53,93400.0,60.9982,61.0934,60.9203,61.0501,93400.0
2013-08-12 11:30:00,70.52,70.57,70.38,70.41,23600.0,61.0415,61.0847,60.9203,60.9463,23600.0
2013-08-12 12:00:00,70.43,70.46,70.17,70.17,42700.0,60.9636,60.9895,60.7385,60.7385,42700.0
2013-08-12 12:30:00,70.17,70.41,70.14,70.41,30200.0,60.7385,60.9463,60.7125,60.9463,30200.0
2013-08-12 13:00:00,70.4,70.48,70.33,70.48,22800.0,60.9376,61.0068,60.877,61.0068,22800.0
2013-08-12 13:30:00,70.49,70.57,70.43,70.47,44500.0,61.0155,61.0847,60.9636,60.9982,44500.0
2013-08-12 14:00:00,70.46,70.59,70.45,70.56,29400.0,60.9895,61.1021,60.9809,61.0761,29400.0
2013-08-12 14:30:00,70.55,70.61,70.48,70.54,75900.0,61.0674,61.1194,61.0068,61.0588,75900.0
2013-08-12 15:00:00,70.55,70.77,70.53,70.73,96700.0,61.0674,61.2579,61.0501,61.2232,96700.0
2013-08-12 15:30:00,70.73,70.86,70.71,70.77,163800.0,61.2232,61.3358,61.2059,61.2579,163800.0
2013-08-13 09:30:00,70.95,70.95,70.57,70.63,40100.0,61.4137,61.4137,61.0847,61.1367,40100.0
2013-08-13 10:00:00,70.65,70.65,70.33,70.42,23400.0,61.154,61.154,60.877,60.9549,23400.0
2013-08-13 10:30:00,70.4,70.48,70.3,70.4,33500.0,60.9376,61.0068,60.851,60.9376,33500.0
2013-08-13 11:00:00,70.37,70.85,70.33,70.85,51300.0,60.9116,61.3271,60.877,61.3271,51300.0
2013-08-13 11:30:00,70.86,70.9,70.75,70.82,48100.0,61.3358,61.3704,61.2406,61.3011,48100.0
2013-08-13 12:00:00,70.81,70.92,70.77,70.83,80400.0,61.2925,61.3877,61.2579,61.3098,80400.0
2013-08-13 12:30:00,70.85,70.97,70.82,70.94,30800.0,61.3271,61.431,61.3011,61.405,30800.0
2013-08-13 13:00:00,70.94,71.08,70.91,71.05,26300.0,61.405,61.5262,61.379,61.5002,26300.0
2013-08-13 13:30:00,71.05,71.05,70.93,70.97,40800.0,61.5002,61.5002,61.3964,61.431,40800.0
2013-08-13 14:00:00,70.97,71.05,70.96,71.03,37500.0,61.431,61.5002,61.4223,61.4829,37500.0
2013-08-13 14:30:00,71.02,71.07,70.92,71.05,43600.0,61.4743,61.5175,61.3877,61.5002,43600.0
2013-08-13 15:00:00,71.05,71.06,70.9,70.94,40000.0,61.5002,61.5089,61.3704,61.405,40000.0
2013-08-13 15:30:00,70.95,70.96,70.85,70.89,158500.0,61.4137,61.4223,61.3271,61.3617,158500.0
2013-08-14 09:30:00,70.96,71.09,70.87,71.03,67200.0,61.4223,61.5349,61.3444,61.4829,67200.0
2013-08-14 10:00:00,71.05,71.07,70.81,70.85,67800.0,61.5002,61.5175,61.2925,61.3271,67800.0
2013-08-14 10:30:00,70.84,70.92,70.67,70.75,189700.0,61.3185,61.3877,61.1713,61.2406,189700.0
2013-08-14 11:00:00,70.74,70.74,70.51,70.61,83500.0,61.2319,61.2319,61.0328,61.1194,83500.0
2013-08-14 11:30:00,70.61,70.64,70.46,70.52,47200.0,61.1194,61.1453,60.9895,61.0415,47200.0
2013-08-14 12:00:00,70.53,70.66,70.53,70.66,49500.0,61.0501,61.1627,61.0501,61.1627,49500.0
2013-08-14 12:30:00,70.66,70.66,70.42,70.44,50300.0,61.1627,61.1627,60.9549,60.9722,50300.0
2013-08-14 13:00:00,70.45,70.54,70.39,70.39,47900.0,60.9809,61.0588,60.9289,60.9289,47900.0
2013-08-14 13:30:00,70.4,70.46,70.3,70.44,39500.0,60.9376,60.9895,60.851,60.9722,39500.0
2013-08-14 14:00:00,70.44,70.54,70.35,70.39,41300.0,60.9722,61.0588,60.8943,60.9289,41300.0
2013-08-14 14:30:00,70.39,70.5,70.37,70.48,43900.0,60.9289,61.0242,60.9116,61.0068,43900.0
2013-08-14 15:00:00,70.48,70.67,70.46,70.6,69500.0,61.0068,61.1713,60.9895,61.1107,69500.0
2013-08-14 15:30:00,70.59,70.59,70.38,70.43,252800.0,61.1021,61.1021,60.9203,60.9636,252800.0
2013-08-15 09:30:00,70.05,70.15,69.46,69.46,69100.0,60.6346,60.7212,60.1239,60.1239,69100.0
2013-08-15 10:00:00,69.47,69.55,69.12,69.22,71200.0,60.1326,60.2018,59.8296,59.9162,71200.0
2013-08-15 10:30:00,69.22,69.3,69.04,69.08,98200.0,59.9162,59.9854,59.7604,59.795,98200.0
2013-08-15 11:00:00,69.09,69.13,69.01,69.1,52100.0,59.8037,59.8383,59.7344,59.8123,52100.0
2013-08-15 11:30:00,69.11,69.23,69.11,69.15,36400.0,59.821,59.9249,59.821,59.8556,36400.0
2013-08-15 12:00:00,69.14,69.38,69.13,69.27,57000.0,59.847,60.0547,59.8383,59.9595,57000.0
2013-08-15 12:30:00,69.29,69.35,69.17,69.23,54500.0,59.9768,60.0287,59.8729,59.9249,54500.0
2013-08-15 13:00:00,69.21,69.21,68.99,68.99,25300.0,59.9075,59.9075,59.7171,59.7171,25300.0
2013-08-15 13:30:00,69.0,69.08,69.0,69.01,32600.0,59.7258,59.795,59.7258,59.7344,32600.0
2013-08-15 14:00:00,69.02,69.03,68.76,68.98,51600.0,59.7431,59.7517,59.518,59.7085,51600.0
2013-08-15 14:30:00,68.97,69.07,68.88,68.88,60700.0,59.6998,59.7864,59.6219,59.6219,60700.0
2013-08-15 15:00:00,68.88,68.92,68.76,68.85,71100.0,59.6219,59.6565,59.518,59.5959,71100.0
2013-08-15 15:30:00,68.85,69.02,68.82,68.92,189700.0,59.5959,59.7431,59.57,59.6565,189700.0
2013-08-16 09:30:00,68.73,68.82,68.35,68.46,149100.0,59.4921,59.57,59.1631,59.2584,149100.0
2013-08-16 10:00:00,68.46,68.61,68.23,68.3,40000.0,59.2584,59.3882,59.0593,59.1199,40000.0
2013-08-16 10:30:00,68.33,68.39,68.2,68.39,64500.0,59.1458,59.1978,59.0333,59.1978,64500.0
2013-08-16 11:00:00,68.38,68.46,68.28,68.31,47800.0,59.1891,59.2584,59.1025,59.1285,47800.0
2013-08-16 11:30:00,68.3,68.58,68.28,68.54,27600.0,59.1199,59.3622,59.1025,59.3276,27600.0
2013-08-16 12:00:00,68.51,68.65,68.48,68.57,25100.0,59.3016,59.4228,59.2757,59.3536,25100.0
2013-08-16 12:30:00,68.59,68.68,68.56,68.61,32400.0,59.3709,59.4488,59.3449,59.3882,32400.0
2013-08-16 13:00:00,68.61,68.62,68.5,68.58,50500.0,59.3882,59.3968,59.293,59.3622,50500.0
2013-08-16 13:30:00,68.58,68.63,68.52,68.59,32900.0,59.3622,59.4055,59.3103,59.3709,32900.0
2013-08-16 14:00:00,68.59,68.65,68.42,68.42,65900.0,59.3709,59.4228,59.2237,59.2237,65900.0
2013-08-16 14:30:00,68.42,68.43,68.25,68.37,118800.0,59.2237,59.2324,59.0766,59.1804,118800.0
2013-08-16 15:00:00,68.37,68.41,68.28,68.35,114300.0,59.1804,59.2151,59.1025,59.1631,114300.0
2013-08-16 15:30:00,68.35,68.42,67.98,68.0,518800.0,59.1631,59.2237,58.8429,58.8602,518800.0
2013-08-19 09:30:00,67.93,68.42,67.82,68.37,77900.0,58.7996,59.2237,58.7044,59.1804,77900.0
2013-08-19 10:00:00,68.38,68.54,68.3,68.31,68900.0,59.1891,59.3276,59.1199,59.1285,68900.0
2013-08-19 10:30:00,68.31,68.52,68.3,68.48,67100.0,59.1285,59.3103,59.1199,59.2757,67100.0
2013-08-19 11:00:00,68.48,68.49,68.27,68.3,55500.0,59.2757,59.2843,59.0939,59.1199,55500.0
2013-08-19 11:30:00,68.32,68.44,68.25,68.35,36300.0,59.1372,59.241,59.0766,59.1631,36300.0
2013-08-19 12:00:00,68.35,68.35,68.21,68.29,41400.0,59.1631,59.1631,59.042,59.1112,41400.0
2013-08-19 12:30:00,68.28,68.33,68.24,68.31,24200.0,59.1025,59.1458,59.0679,59.1285,24200.0
2013-08-19 13:00:00,68.29,68.35,68.22,68.3,56500.0,59.1112,59.1631,59.0506,59.1199,56500.0
2013-08-19 13:30:00,68.29,68.29,68.2,68.23,33100.0,59.1112,59.1112,59.0333,59.0593,33100.0
2013-08-19 14:00:00,68.24,68.24,68.08,68.09,61500.0,59.0679,59.0679,58.9294,58.9381,61500.0
2013-08-19 14:30:00,68.09,68.22,68.02,68.2,53300.0,58.9381,59.0506,58.8775,59.0333,53300.0
2013-08-19 15:00:00,68.19,68.24,68.1,68.15,44800.0,59.0246,59.0679,58.9467,58.99,44800.0
2013-08-19 15:30:00,68.16,68.19,68.05,68.05,147500.0,58.9987,59.0246,58.9035,58.9035,147500.0
2013-08-20 09:30:00,68.0,68.17,67.56,68.05,117700.0,58.8602,59.0073,58.4793,58.9035,117700.0
2013-08-20 10:00:00,68.05,68.31,68.05,68.22,64200.0,58.9035,59.1285,58.9035,59.0506,64200.0
2013-08-20 10:30:00,68.21,68.48,68.18,68.32,45700.0,59.042,59.2757,59.016,59.1372,45700.0
2013-08-20 11:00:00,68.31,68.38,68.17,68.18,48200.0,59.1285,59.1891,59.0073,59.016,48200.0
2013-08-20 11:30:00,68.18,68.44,68.16,68.32,61600.0,59.016,59.241,58.9987,59.1372,61600.0
2013-08-20 12:00:00,68.32,68.4,68.27,68.3,32800.0,59.1372,59.2064,59.0939,59.1199,32800.0
2013-08-20 12:30:00,68.3,68.34,68.14,68.22,99100.0,59.1199,59.1545,58.9814,59.0506,99100.0
2013-08-20 13:00:00,68.22,68.3,68.17,68.18,48700.0,59.0506,59.1199,59.0073,59.016,48700.0
2013-08-20 13:30:00,68.18,68.31,68.15,68.29,40700.0,59.016,59.1285,58.99,59.1112,40700.0
2013-08-20 14:00:00,68.29,68.44,68.25,68.4,50800.0,59.1112,59.241,59.0766,59.2064,50800.0
2013-08-20 14:30:00,68.39,68.44,68.29,68.29,67700.0,59.1978,59.241,59.1112,59.1112,67700.0
2013-08-20 15:00:00,68.3,68.48,68.3,68.48,60400.0,59.1199,59.2757,59.1199,59.2757,60400.0
2013-08-20 15:30:00,68.48,68.53,68.25,68.25,154200.0,59.2757,59.3189,59.0766,59.0766,154200.0
2013-08-21 09:30:00,68.21,68.45,68.07,68.15,46100.0,59.042,59.2497,58.9208,58.99,46100.0
2013-08-21 10:00:00,68.19,68.33,67.94,67.97,60800.0,59.0246,59.1458,58.8082,58.8342,60800.0
2013-08-21 10:30:00,67.98,68.2,67.92,68.08,32900.0,58.8429,59.0333,58.7909,58.9294,32900.0
2013-08-21 11:00:00,68.07,68.09,67.84,67.86,46400.0,58.9208,58.9381,58.7217,58.739,46400.0
2013-08-21 11:30:00,67.85,67.89,67.67,67.88,30500.0,58.7303,58.765,58.5745,58.7563,30500.0
2013-08-21 12:00:00,67.88,68.13,67.85,68.12,39200.0,58.7563,58.9727,58.7303,58.964,39200.0
2013-08-21 12:30:00,68.12,68.17,68.05,68.13,27700.0,58.964,59.0073,58.9035,58.9727,27700.0
2013-08-21 13:00:00,68.13,68.21,68.08,68.12,29400.0,58.9727,59.042,58.9294,58.964,29400.0
2013-08-21 13:30:00,68.11,68.17,68.08,68.16,28200.0,58.9554,59.0073,58.9294,58.9987,28200.0
2013-08-21 14:00:00,68.16,68.16,67.75,68.07,86100.0,58.9987,58.9987,58.6438,58.9208,86100.0
2013-08-21 14:30:00,68.07,68.43,68.07,68.32,42200.0,58.9208,59.2324,58.9208,59.1372,42200.0
2013-08-21 15:00:00,68.34,68.38,68.19,68.21,70000.0,59.1545,59.1891,59.0246,59.042,70000.0
2013-08-21 15:30:00,68.2,68.3,67.9,67.94,146300.0,59.0333,59.1199,58.7736,58.8082,146300.0
2013-08-22 09:30:00,68.03,68.27,68.03,68.12,43200.0,58.8861,59.0939,58.8861,58.964,43200.0
2013-08-22 10:00:00,68.15,68.33,68.11,68.16,54200.0,58.99,59.1458,58.9554,58.9987,54200.0
2013-08-22 10:30:00,68.15,68.43,68.15,68.42,46400.0,58.99,59.2324,58.99,59.2237,46400.0
2013-08-22 11:00:00,68.42,68.48,68.19,68.2,77700.0,59.2237,59.2757,59.0246,59.0333,77700.0
2013-08-22 11:30:00,68.19,68.35,68.19,68.35,36500.0,59.0246,59.1631,59.0246,59.1631,36500.0
2013-08-22 12:00:00,68.35,68.44,68.31,68.32,30100.0,59.1631,59.241,59.1285,59.1372,30100.0
2013-08-22 12:30:00,68.32,68.58,68.32,68.49,18300.0,59.1372,59.3622,59.1372,59.2843,18300.0
2013-08-22 13:00:00,68.5,68.65,68.46,68.59,14500.0,59.293,59.4228,59.2584,59.3709,14500.0
2013-08-22 13:30:00,68.6,68.71,68.6,68.7,14600.0,59.3795,59.4747,59.3795,59.4661,14600.0
2013-08-22 14:00:00,68.72,68.88,68.64,68.88,29600.0,59.4834,59.6219,59.4142,59.6219,29600.0
2013-08-22 14:30:00,68.88,68.98,68.82,68.82,24800.0,59.6219,59.7085,59.57,59.57,24800.0
2013-08-22 15:00:00,68.82,69.08,68.78,68.98,39300.0,59.57,59.795,59.5353,59.7085,39300.0
2013-08-22 15:30:00,68.98,69.02,68.76,68.79,124200.0,59.7085,59.7431,59.518,59.544,124200.0
2013-08-23 09:30:00,68.74,68.91,68.58,68.61,72400.0,59.5007,59.6479,59.3622,59.3882,72400.0
2013-08-23 10:00:00,68.67,68.67,68.19,68.2,29800.0,59.4401,59.4401,59.0246,59.0333,29800.0
2013-08-23 10:30:00,68.19,68.45,68.17,68.43,72100.0,59.0246,59.2497,59.0073,59.2324,72100.0
2013-08-23 11:00:00,68.43,68.52,68.26,68.28,57500.0,59.2324,59.3103,59.0852,59.1025,57500.0
2013-08-23 11:30:00,68.27,68.35,68.19,68.2,24200.0,59.0939,59.1631,59.0246,59.0333,24200.0
2013-08-23 12:00:00,68.21,68.39,68.21,68.28,23600.0,59.042,59.1978,59.042,59.1025,23600.0
2013-08-23 12:30:00,68.3,68.35,68.23,68.33,28300.0,59.1199,59.1631,59.0593,59.1458,28300.0
2013-08-23 13:00:00,68.35,68.35,68.18,68.23,20800.0,59.1631,59.1631,59.016,59.0593,20800.0
2013-08-23 13:30:00,68.23,68.27,68.19,68.2,30000.0,59.0593,59.0939,59.0246,59.0333,30000.0
2013-08-23 14:00:00,68.2,68.2,68.1,68.15,24900.0,59.0333,59.0333,58.9467,58.99,24900.0
2013-08-23 14:30:00,68.14,68.16,68.08,68.15,21300.0,58.9814,58.9987,58.9294,58.99,21300.0
2013-08-23 15:00:00,68.15,68.21,68.11,68.2,36600.0,58.99,59.042,58.9554,59.0333,36600.0
2013-08-23 15:30:00,68.19,68.39,68.15,68.29,105300.0,59.0246,59.1978,58.99,59.1112,105300.0
2013-08-26 09:30:00,68.4,68.64,68.33,68.58,41900.0,59.2064,59.4142,59.1458,59.3622,41900.0
2013-08-26 10:00:00,68.58,68.74,68.53,68.72,49700.0,59.3622,59.5007,59.3189,59.4834,49700.0
2013-08-26 10:30:00,68.73,68.95,68.71,68.95,61400.0,59.4921,59.6825,59.4747,59.6825,61400.0
2013-08-26 11:00:00,68.94,68.98,68.83,68.91,61500.0,59.6738,59.7085,59.5786,59.6479,61500.0
2013-08-26 11:30:00,68.92,68.98,68.79,68.88,39200.0,59.6565,59.7085,59.544,59.6219,39200.0
2013-08-26 12:00:00,68.87,68.88,68.71,68.72,25000.0,59.6132,59.6219,59.4747,59.4834,25000.0
2013-08-26 12:30:00,68.71,68.76,68.67,68.74,44300.0,59.4747,59.518,59.4401,59.5007,44300.0
2013-08-26 13:00:00,68.75,69.0,68.75,68.88,154700.0,59.5094,59.7258,59.5094,59.6219,154700.0
2013-08-26 13:30:00,68.89,68.89,68.8,68.85,30700.0,59.6306,59.6306,59.5527,59.5959,30700.0
2013-08-26 14:00:00,68.84,68.92,68.83,68.91,35600.0,59.5873,59.6565,59.5786,59.6479,35600.0
2013-08-26 14:30:00,68.9,68.93,68.81,68.83,32800.0,59.6392,59.6652,59.5613,59.5786,32800.0
2013-08-26 15:00:00,68.85,68.85,68.34,68.43,86100.0,59.5959,59.5959,59.1545,59.2324,86100.0
2013-08-26 15:30:00,68.43,68.56,68.36,68.38,151900.0,59.2324,59.3449,59.1718,59.1891,151900.0
2013-08-27 09:30:00,67.82,67.84,67.54,67.76,69300.0,58.7044,58.7217,58.462,58.6524,69300.0
2013-08-27 10:00:00,67.76,67.82,67.35,67.38,59100.0,58.6524,58.7044,58.2975,58.3235,59100.0
2013-08-27 10:30:00,67.39,67.64,67.38,67.63,54200.0,58.3322,58.5486,58.3235,58.5399,54200.0
2013-08-27 11:00:00,67.66,67.67,67.33,67.43,69500.0,58.5659,58.5745,58.2802,58.3668,69500.0
2013-08-27 11:30:00,67.44,67.51,67.3,67.46,77600.0,58.3754,58.436,58.2543,58.3928,77600.0
2013-08-27 12:00:00,67.46,67.48,67.35,67.39,42800.0,58.3928,58.4101,58.2975,58.3322,42800.0
2013-08-27 12:30:00,67.38,67.47,67.34,67.38,49600.0,58.3235,58.4014,58.2889,58.3235,49600.0
2013-08-27 13:00:00,67.37,67.44,67.31,67.35,36500.0,58.3149,58.3754,58.2629,58.2975,36500.0
2013-08-27 13:30:00,67.34,67.39,67.22,67.25,41400.0,58.2889,58.3322,58.185,58.211,41400.0
2013-08-27 14:00:00,67.25,67.3,67.16,67.28,65300.0,58.211,58.2543,58.1331,58.237,65300.0
2013-08-27 14:30:00,67.28,67.37,67.19,67.31,39000.0,58.237,58.3149,58.1591,58.2629,39000.0
2013-08-27 15:00:00,67.3,67.36,67.06,67.14,74300.0,58.2543,58.3062,58.0465,58.1158,74300.0
2013-08-27 15:30:00,67.14,67.15,67.04,67.07,174900.0,58.1158,58.1244,58.0292,58.0552,174900.0
2013-08-28 09:30:00,67.13,67.28,66.78,67.15,59400.0,58.1071,58.237,57.8042,58.1244,59400.0
2013-08-28 10:00:00,67.15,67.27,67.07,67.23,18400.0,58.1244,58.2283,58.0552,58.1937,18400.0
2013-08-28 10:30:00,67.21,67.31,67.07,67.11,70200.0,58.1764,58.2629,58.0552,58.0898,70200.0
2013-08-28 11:00:00,67.11,67.14,67.04,67.05,48800.0,58.0898,58.1158,58.0292,58.0379,48800.0
2013-08-28 11:30:00,67.06,67.27,67.03,67.27,19700.0,58.0465,58.2283,58.0206,58.2283,19700.0
2013-08-28 12:00:00,67.24,67.26,67.09,67.18,26900.0,58.2023,58.2196,58.0725,58.1504,26900.0
2013-08-28 12:30:00,67.18,67.26,67.15,67.23,13700.0,58.1504,58.2196,58.1244,58.1937,13700.0
2013-08-28 13:00:00,67.23,67.27,67.09,67.15,18700.0,58.1937,58.2283,58.0725,58.1244,18700.0
2013-08-28 13:30:00,67.17,67.22,67.12,67.22,19700.0,58.1417,58.185,58.0985,58.185,19700.0
2013-08-28 14:00:00,67.23,67.23,66.98,67.03,28000.0,58.1937,58.1937,57.9773,58.0206,28000.0
2013-08-28 14:30:00,67.03,67.04,66.9,66.92,37700.0,58.0206,58.0292,57.908,57.9253,37700.0
2013-08-28 15:00:00,66.91,67.05,66.9,66.95,64400.0,57.9167,58.0379,57.908,57.9513,64400.0
2013-08-28 15:30:00,66.95,66.98,66.59,66.63,317300.0,57.9513,57.9773,57.6397,57.6743,317300.0
2013-08-29 09:30:00,66.5,67.26,66.44,67.23,66400.0,57.5618,58.2196,57.5099,58.1937,66400.0
2013-08-29 10:00:00,67.18,67.26,67.09,67.13,61100.0,58.1504,58.2196,58.0725,58.1071,61100.0
2013-08-29 10:30:00,67.11,67.3,67.11,67.27,82100.0,58.0898,58.2543,58.0898,58.2283,82100.0
2013-08-29 11:00:00,67.27,67.28,67.12,67.25,46200.0,58.2283,58.237,58.0985,58.211,46200.0
2013-08-29 11:30:00,67.24,67.26,67.12,67.23,75900.0,58.2023,58.2196,58.0985,58.1937,75900.0
2013-08-29 12:00:00,67.23,67.24,67.06,67.12,45600.0,58.1937,58.2023,58.0465,58.0985,45600.0
2013-08-29 12:30:00,67.12,67.13,66.99,67.04,36200.0,58.0985,58.1071,57.9859,58.0292,36200.0
2013-08-29 13:00:00,67.04,67.16,66.98,67.03,35200.0,58.0292,58.1331,57.9773,58.0206,35200.0
2013-08-29 13:30:00,67.04,67.05,66.92,66.99,33600.0,58.0292,58.0379,57.9253,57.9859,33600.0
2013-08-29 14:00:00,66.99,67.11,66.97,67.0,50300.0,57.9859,58.0898,57.9686,57.9946,50300.0
2013-08-29 14:30:00,67.01,67.15,67.01,67.11,52400.0,58.0032,58.1244,58.0032,58.0898,52400.0
2013-08-29 15:00:00,67.11,67.12,67.01,67.03,116000.0,58.0898,58.0985,58.0032,58.0206,116000.0
2013-08-29 15:30:00,67.03,67.05,66.89,66.9,175000.0,58.0206,58.0379,57.8994,57.908,175000.0
2013-08-30 09:30:00,66.96,67.07,66.76,66.87,38800.0,57.96,58.0552,57.7868,57.8821,38800.0
2013-08-30 10:00:00,66.85,66.97,66.63,66.91,39900.0,57.8647,57.9686,57.6743,57.9167,39900.0
2013-08-30 10:30:00,66.91,66.95,66.69,66.71,34300.0,57.9167,57.9513,57.7263,57.7436,34300.0
2013-08-30 11:00:00,66.71,66.86,66.7,66.76,41800.0,57.7436,57.8734,57.7349,57.7868,41800.0
2013-08-30 11:30:00,66.73,66.87,66.7,66.8,27400.0,57.7609,57.8821,57.7349,57.8215,27400.0
2013-08-30 12:00:00,66.8,66.98,66.8,66.95,27300.0,57.8215,57.9773,57.8215,57.9513,27300.0
2013-08-30 12:30:00,66.94,66.99,66.86,66.97,27300.0,57.9427,57.9859,57.8734,57.9686,27300.0
2013-08-30 13:00:00,66.95,67.01,66.69,66.98,41800.0,57.9513,58.0032,57.7263,57.9773,41800.0
2013-08-30 13:30:00,66.99,67.07,66.94,66.94,27600.0,57.9859,58.0552,57.9427,57.9427,27600.0
2013-08-30 14:00:00,66.93,66.93,66.8,66.88,26600.0,57.934,57.934,57.8215,57.8907,26600.0
2013-08-30 14:30:00,66.87,66.98,66.86,66.89,33300.0,57.8821,57.9773,57.8734,57.8994,33300.0
2013-08-30 15:00:00,66.87,66.93,66.82,66.9,51700.0,57.8821,57.934,57.8388,57.908,51700.0
2013-08-30 15:30:00,66.9,66.95,66.65,66.88,255500.0,57.908,57.9513,57.6916,57.8907,255500.0
2013-09-03 09:30:00,67.55,67.99,67.47,67.62,65000.0,58.4707,58.8515,58.4014,58.5313,65000.0
2013-09-03 10:00:00,67.6,67.73,67.42,67.47,45100.0,58.5139,58.6265,58.3581,58.4014,45100.0
2013-09-03 10:30:00,67.48,67.76,67.46,67.66,47100.0,58.4101,58.6524,58.3928,58.5659,47100.0
2013-09-03 11:00:00,67.65,67.69,67.2,67.22,76200.0,58.5572,58.5918,58.1677,58.185,76200.0
2013-09-03 11:30:00,67.22,67.28,66.96,67.04,68700.0,58.185,58.237,57.96,58.0292,68700.0
2013-09-03 12:00:00,67.06,67.06,66.9,66.99,26000.0,58.0465,58.0465,57.908,57.9859,26000.0
2013-09-03 12:30:00,66.99,67.01,66.81,66.9,30100.0,57.9859,58.0032,57.8301,57.908,30100.0
2013-09-03 13:00:00,66.91,66.95,66.73,66.77,46200.0,57.9167,57.9513,57.7609,57.7955,46200.0
2013-09-03 13:30:00,66.78,66.8,66.69,66.75,46300.0,57.8042,57.8215,57.7263,57.7782,46300.0
2013-09-03 14:00:00,66.76,67.0,66.75,66.96,70300.0,57.7868,57.9946,57.7782,57.96,70300.0
2013-09-03 14:30:00,66.96,67.05,66.82,67.04,53100.0,57.96,58.0379,57.8388,58.0292,53100.0
2013-09-03 15:00:00,67.05,67.22,67.0,67.12,62900.0,58.0379,58.185,57.9946,58.0985,62900.0
2013-09-03 15:30:00,67.13,67.28,67.05,67.2,185900.0,58.1071,58.237,58.0379,58.1677,185900.0
2013-09-04 09:30:00,67.13,67.16,66.52,66.53,225300.0,58.1071,58.1331,57.5791,57.5878,225300.0
2013-09-04 10:00:00,66.54,67.06,66.52,66.99,171300.0,57.5964,58.0465,57.5791,57.9859,171300.0
2013-09-04 10:30:00,66.99,66.99,66.68,66.7,124200.0,57.9859,57.9859,57.7176,57.7349,124200.0
2013-09-04 11:00:00,66.7,66.97,66.67,66.78,91500.0,57.7349,57.9686,57.7089,57.8042,91500.0
2013-09-04 11:30:00,66.77,66.93,66.72,66.89,79300.0,57.7955,57.934,57.7522,57.8994,79300.0
2013-09-04 12:00:00,66.89,66.93,66.84,66.86,47800.0,57.8994,57.934,57.8561,57.8734,47800.0
2013-09-04 12:30:00,66.86,66.92,66.84,66.87,39900.0,57.8734,57.9253,57.8561,57.8821,39900.0
2013-09-04 13:00:00,66.87,66.89,66.78,66.89,76900.0,57.8821,57.8994,57.8042,57.8994,76900.0
2013-09-04 13:30:00,66.89,67.03,66.88,67.01,56600.0,57.8994,58.0206,57.8907,58.0032,56600.0
2013-09-04 14:00:00,67.01,67.3,67.01,67.28,81300.0,58.0032,58.2543,58.0032,58.237,81300.0
2013-09-04 14:30:00,67.28,67.37,67.22,67.35,86200.0,58.237,58.3149,58.185,58.2975,86200.0
2013-09-04 15:00:00,67.36,67.38,67.21,67.23,97200.0,58.3062,58.3235,58.1764,58.1937,97200.0
2013-09-04 15:30:00,67.25,67.28,67.12,67.27,204600.0,58.211,58.237,58.0985,58.2283,204600.0
2013-09-05 09:30:00,67.34,67.7,67.3,67.69,66500.0,58.2889,58.6005,58.2543,58.5918,66500.0
2013-09-05 10:00:00,67.7,67.72,67.31,67.37,61800.0,58.6005,58.6178,58.2629,58.3149,61800.0
2013-09-05 10:30:00,67.38,67.38,67.1,67.16,60800.0,58.3235,58.3235,58.0811,58.1331,60800.0
2013-09-05 11:00:00,67.17,67.5,67.17,67.43,70300.0,58.1417,58.4274,58.1417,58.3668,70300.0
2013-09-05 11:30:00,67.44,67.63,67.37,67.63,49300.0,58.3754,58.5399,58.3149,58.5399,49300.0
2013-09-05 12:00:00,67.62,67.74,67.61,67.7,55900.0,58.5313,58.6351,58.5226,58.6005,55900.0
2013-09-05 12:30:00,67.69,67.73,67.63,67.63,27100.0,58.5918,58.6265,58.5399,58.5399,27100.0
2013-09-05 13:00:00,67.63,67.63,67.47,67.61,95900.0,58.5399,58.5399,58.4014,58.5226,95900.0
2013-09-05 13:30:00,67.62,67.75,67.55,67.61,96300.0,58.5313,58.6438,58.4707,58.5226,96300.0
2013-09-05 14:00:00,67.62,68.0,67.61,67.84,100900.0,58.5313,58.8602,58.5226,58.7217,100900.0
2013-09-05 14:30:00,67.84,67.91,67.82,67.83,38800.0,58.7217,58.7823,58.7044,58.713,38800.0
2013-09-05 15:00:00,67.83,67.84,67.76,67.83,59600.0,58.713,58.7217,58.6524,58.713,59600.0
2013-09-05 15:30:00,67.83,67.84,67.7,67.79,170000.0,58.713,58.7217,58.6005,58.6784,170000.0
2013-09-06 09:30:00,69.63,70.38,68.22,68.36,307700.0,60.2711,60.9203,59.0506,59.1718,307700.0
2013-09-06 10:00:00,68.35,68.52,68.06,68.44,110700.0,59.1631,59.3103,58.9121,59.241,110700.0
2013-09-06 10:30:00,68.44,69.62,68.44,69.43,303000.0,59.241,60.2624,59.241,60.098,303000.0
2013-09-06 11:00:00,69.44,69.68,69.39,69.62,109700.0,60.1066,60.3144,60.0633,60.2624,109700.0
2013-09-06 11:30:00,69.63,69.78,69.51,69.53,135700.0,60.2711,60.4009,60.1672,60.1845,135700.0
2013-09-06 12:00:00,69.52,69.53,69.35,69.42,40900.0,60.1759,60.1845,60.0287,60.0893,40900.0
2013-09-06 12:30:00,69.41,69.45,69.25,69.28,25400.0,60.0807,60.1153,59.9422,59.9681,25400.0
2013-09-06 13:00:00,69.29,69.37,69.27,69.31,28900.0,59.9768,60.046,59.9595,59.9941,28900.0
2013-09-06 13:30:00,69.3,69.39,69.25,69.31,54800.0,59.9854,60.0633,59.9422,59.9941,54800.0
2013-09-06 14:00:00,69.32,69.43,69.28,69.37,42400.0,60.0028,60.098,59.9681,60.046,42400.0
2013-09-06 14:30:00,69.38,69.43,69.24,69.29,62800.0,60.0547,60.098,59.9335,59.9768,62800.0
2013-09-06 15:00:00,69.3,69.34,69.02,69.06,122500.0,59.9854,60.0201,59.7431,59.7777,122500.0
2013-09-06 15:30:00,69.05,69.15,68.91,68.94,237200.0,59.769,59.8556,59.6479,59.6738,237200.0
2013-09-09 09:30:00,68.98,69.18,68.79,68.9,65500.0,59.7085,59.8816,59.544,59.6392,65500.0
2013-09-09 10:00:00,68.91,68.98,68.63,68.66,36700.0,59.6479,59.7085,59.4055,59.4315,36700.0
2013-09-09 10:30:00,68.62,68.78,68.62,68.71,35200.0,59.3968,59.5353,59.3968,59.4747,35200.0
2013-09-09 11:00:00,68.72,68.86,68.7,68.75,64900.0,59.4834,59.6046,59.4661,59.5094,64900.0
2013-09-09 11:30:00,68.75,68.8,68.7,68.72,45700.0,59.5094,59.5527,59.4661,59.4834,45700.0
2013-09-09 12:00:00,68.73,68.83,68.71,68.81,23000.0,59.4921,59.5786,59.4747,59.5613,23000.0
2013-09-09 12:30:00,68.81,68.93,68.79,68.92,19100.0,59.5613,59.6652,59.544,59.6565,19100.0
2013-09-09 13:00:00,68.93,69.0,68.92,68.92,28900.0,59.6652,59.7258,59.6565,59.6565,28900.0
2013-09-09 13:30:00,68.93,69.07,68.9,69.04,27800.0,59.6652,59.7864,59.6392,59.7604,27800.0
2013-09-09 14:00:00,69.06,69.18,69.03,69.15,58800.0,59.7777,59.8816,59.7517,59.8556,58800.0
2013-09-09 14:30:00,69.15,69.19,69.12,69.15,45300.0,59.8556,59.8902,59.8296,59.8556,45300.0
2013-09-09 15:00:00,69.15,69.2,69.1,69.12,58700.0,59.8556,59.8989,59.8123,59.8296,58700.0
2013-09-09 15:30:00,69.13,69.17,69.02,69.16,121100.0,59.8383,59.8729,59.7431,59.8643,121100.0
2013-09-10 09:30:00,69.69,69.99,69.54,69.91,153000.0,60.323,60.5827,60.1932,60.5135,153000.0
2013-09-10 10:00:00,69.91,70.0,69.46,69.67,220800.0,60.5135,60.5914,60.1239,60.3057,220800.0
2013-09-10 10:30:00,69.67,69.75,69.56,69.58,71800.0,60.3057,60.375,60.2105,60.2278,71800.0
2013-09-10 11:00:00,69.58,69.67,69.57,69.63,71500.0,60.2278,60.3057,60.2192,60.2711,71500.0
2013-09-10 11:30:00,69.63,69.63,69.33,69.48,70500.0,60.2711,60.2711,60.0114,60.1413,70500.0
2013-09-10 12:00:00,69.49,69.62,69.48,69.52,38800.0,60.1499,60.2624,60.1413,60.1759,38800.0
2013-09-10 12:30:00,69.53,69.66,69.53,69.66,51100.0,60.1845,60.2971,60.1845,60.2971,51100.0
2013-09-10 13:00:00,69.66,69.72,69.56,69.66,37400.0,60.2971,60.349,60.2105,60.2971,37400.0
2013-09-10 13:30:00,69.66,69.67,69.6,69.64,42400.0,60.2971,60.3057,60.2451,60.2797,42400.0
2013-09-10 14:00:00,69.65,69.67,69.52,69.67,67700.0,60.2884,60.3057,60.1759,60.3057,67700.0
2013-09-10 14:30:00,69.66,69.68,69.57,69.67,46500.0,60.2971,60.3144,60.2192,60.3057,46500.0
2013-09-10 15:00:00,69.67,69.68,69.54,69.55,100800.0,60.3057,60.3144,60.1932,60.2018,100800.0
2013-09-10 15:30:00,69.54,69.59,69.48,69.55,208900.0,60.1932,60.2365,60.1413,60.2018,208900.0
2013-09-11 09:30:00,69.6,69.69,69.44,69.61,107000.0,60.2451,60.323,60.1066,60.2538,107000.0
2013-09-11 10:00:00,69.62,69.75,69.57,69.67,103600.0,60.2624,60.375,60.2192,60.3057,103600.0
2013-09-11 10:30:00,69.67,69.73,69.59,69.64,125000.0,60.3057,60.3577,60.2365,60.2797,125000.0
2013-09-11 11:00:00,69.65,69.8,69.65,69.79,63400.0,60.2884,60.4182,60.2884,60.4096,63400.0
2013-09-11 11:30:00,69.79,70.07,69.79,70.0,66900.0,60.4096,60.652,60.4096,60.5914,66900.0
2013-09-11 12:00:00,70.01,70.04,69.98,70.01,61600.0,60.6,60.626,60.574,60.6,61600.0
2013-09-11 12:30:00,70.01,70.02,69.84,69.87,46300.0,60.6,60.6087,60.4529,60.4788,46300.0
2013-09-11 13:00:00,69.87,69.87,69.64,69.66,55300.0,60.4788,60.4788,60.2797,60.2971,55300.0
2013-09-11 13:30:00,69.66,69.75,69.61,69.61,52700.0,60.2971,60.375,60.2538,60.2538,52700.0
2013-09-11 14:00:00,69.62,69.64,69.53,69.57,66700.0,60.2624,60.2797,60.1845,60.2192,66700.0
2013-09-11 14:30:00,69.57,69.58,69.49,69.51,53900.0,60.2192,60.2278,60.1499,60.1672,53900.0
2013-09-11 15:00:00,69.51,69.51,69.39,69.4,79100.0,60.1672,60.1672,60.0633,60.072,79100.0
2013-09-11 15:30:00,69.39,69.55,69.37,69.54,183500.0,60.0633,60.2018,60.046,60.1932,183500.0
2013-09-12 09:30:00,69.46,69.5,69.22,69.33,79000.0,60.1239,60.1586,59.9162,60.0114,79000.0
2013-09-12 10:00:00,69.33,69.4,69.23,69.4,38800.0,60.0114,60.072,59.9249,60.072,38800.0
2013-09-12 10:30:00,69.4,69.52,69.35,69.42,59000.0,60.072,60.1759,60.0287,60.0893,59000.0
2013-09-12 11:00:00,69.41,69.48,69.34,69.41,73200.0,60.0807,60.1413,60.0201,60.0807,73200.0
2013-09-12 11:30:00,69.41,69.42,69.24,69.34,69300.0,60.0807,60.0893,59.9335,60.0201,69300.0
2013-09-12 12:00:00,69.34,69.35,69.12,69.19,48100.0,60.0201,60.0287,59.8296,59.8902,48100.0
2013-09-12 12:30:00,69.2,69.35,69.16,69.34,83300.0,59.8989,60.0287,59.8643,60.0201,83300.0
2013-09-12 13:00:00,69.34,69.56,69.34,69.55,53100.0,60.0201,60.2105,60.0201,60.2018,53100.0
2013-09-12 13:30:00,69.55,69.62,69.5,69.61,66700.0,60.2018,60.2624,60.1586,60.2538,66700.0
2013-09-12 14:00:00,69.61,69.63,69.51,69.6,50300.0,60.2538,60.2711,60.1672,60.2451,50300.0
2013-09-12 14:30:00,69.59,69.73,69.5,69.72,90200.0,60.2365,60.3577,60.1586,60.349,90200.0
2013-09-12 15:00:00,69.72,69.73,69.39,69.5,130300.0,60.349,60.3577,60.0633,60.1586,130300.0
2013-09-12 15:30:00,69.48,69.56,69.29,69.51,428400.0,60.1413,60.2105,59.9768,60.1672,428400.0
2013-09-13 09:30:00,69.5,69.74,69.36,69.68,38800.0,60.1586,60.3663,60.0374,60.3144,38800.0
2013-09-13 10:00:00,69.67,69.68,69.31,69.43,51900.0,60.3057,60.3144,59.9941,60.098,51900.0
2013-09-13 10:30:00,69.45,69.8,69.42,69.76,48500.0,60.1153,60.4182,60.0893,60.3836,48500.0
2013-09-13 11:00:00,69.74,69.87,69.62,69.78,54400.0,60.3663,60.4788,60.2624,60.4009,54400.0
2013-09-13 11:30:00,69.76,69.83,69.72,69.81,52900.0,60.3836,60.4442,60.349,60.4269,52900.0
2013-09-13 12:00:00,69.81,69.87,69.76,69.83,31000.0,60.4269,60.4788,60.3836,60.4442,31000.0
2013-09-13 12:30:00,69.83,69.89,69.78,69.78,50300.0,60.4442,60.4961,60.4009,60.4009,50300.0
2013-09-13 13:00:00,69.79,69.91,69.78,69.91,39500.0,60.4096,60.5135,60.4009,60.5135,39500.0
2013-09-13 13:30:00,69.9,69.98,69.9,69.97,33400.0,60.5048,60.574,60.5048,60.5654,33400.0
2013-09-13 14:00:00,69.96,70.03,69.91,69.95,42100.0,60.5567,60.6173,60.5135,60.5481,42100.0
2013-09-13 14:30:00,69.94,70.04,69.88,70.03,53000.0,60.5394,60.626,60.4875,60.6173,53000.0
2013-09-13 15:00:00,70.03,70.11,70.02,70.09,71900.0,60.6173,60.6866,60.6087,60.6693,71900.0
2013-09-13 15:30:00,70.08,70.16,70.04,70.12,272500.0,60.6606,60.7299,60.626,60.6952,272500.0
2013-09-16 09:30:00,70.75,70.83,70.52,70.6,100300.0,61.2406,61.3098,61.0415,61.1107,100300.0
2013-09-16 10:00:00,70.6,70.75,70.43,70.7,160100.0,61.1107,61.2406,60.9636,61.1973,160100.0
2013-09-16 10:30:00,70.7,70.84,70.67,70.77,65700.0,61.1973,61.3185,61.1713,61.2579,65700.0
2013-09-16 11:00:00,70.78,70.8,70.7,70.74,77700.0,61.2665,61.2838,61.1973,61.2319,77700.0
2013-09-16 11:30:00,70.74,70.93,70.71,70.9,39100.0,61.2319,61.3964,61.2059,61.3704,39100.0
2013-09-16 12:00:00,70.88,71.01,70.84,70.95,32200.0,61.3531,61.4656,61.3185,61.4137,32200.0
2013-09-16 12:30:00,70.95,70.95,70.81,70.87,55300.0,61.4137,61.4137,61.2925,61.3444,55300.0
2013-09-16 13:00:00,70.87,70.94,70.82,70.86,28800.0,61.3444,61.405,61.3011,61.3358,28800.0
2013-09-16 13:30:00,70.86,70.86,70.6,70.78,35000.0,61.3358,61.3358,61.1107,61.2665,35000.0
2013-09-16 14:00:00,70.77,70.83,70.73,70.77,38500.0,61.2579,61.3098,61.2232,61.2579,38500.0
2013-09-16 14:30:00,70.78,70.9,70.76,70.79,62000.0,61.2665,61.3704,61.2492,61.2752,62000.0
2013-09-16 15:00:00,70.79,70.92,70.79,70.87,79900.0,61.2752,61.3877,61.2752,61.3444,79900.0
2013-09-16 15:30:00,70.86,70.88,70.67,70.84,188500.0,61.3358,61.3531,61.1713,61.3185,188500.0
2013-09-17 09:30:00,70.8,71.0,70.67,70.99,64200.0,61.2838,61.457,61.1713,61.4483,64200.0
2013-09-17 10:00:00,71.0,71.12,70.87,71.11,72400.0,61.457,61.5608,61.3444,61.5522,72400.0
2013-09-17 10:30:00,71.12,71.16,71.05,71.09,63400.0,61.5608,61.5954,61.5002,61.5349,63400.0
2013-09-17 11:00:00,71.1,71.14,71.0,71.1,71000.0,61.5435,61.5781,61.457,61.5435,71000.0
2013-09-17 11:30:00,71.1,71.35,71.07,71.35,68400.0,61.5435,61.7599,61.5175,61.7599,68400.0
2013-09-17 12:00:00,71.34,71.43,71.24,71.43,43900.0,61.7513,61.8292,61.6647,61.8292,43900.0
2013-09-17 12:30:00,71.43,71.45,71.32,71.42,56500.0,61.8292,61.8465,61.7339,61.8205,56500.0
2013-09-17 13:00:00,71.43,71.5,71.36,71.36,45100.0,61.8292,61.8897,61.7686,61.7686,45100.0
2013-09-17 13:30:00,71.37,71.44,71.35,71.44,50200.0,61.7772,61.8378,61.7599,61.8378,50200.0
2013-09-17 14:00:00,71.44,71.49,71.39,71.47,69400.0,61.8378,61.8811,61.7945,61.8638,69400.0
2013-09-17 14:30:00,71.47,71.54,71.43,71.51,90700.0,61.8638,61.9244,61.8292,61.8984,90700.0
2013-09-17 15:00:00,71.51,71.53,71.45,71.49,119900.0,61.8984,61.9157,61.8465,61.8811,119900.0
2013-09-17 15:30:00,71.49,71.49,71.31,71.35,305100.0,61.8811,61.8811,61.7253,61.7599,305100.0
2013-09-18 09:30:00,71.19,71.25,70.77,70.78,78800.0,61.6214,61.6733,61.2579,61.2665,78800.0
2013-09-18 10:00:00,70.8,70.9,70.73,70.76,48800.0,61.2838,61.3704,61.2232,61.2492,48800.0
2013-09-18 10:30:00,70.76,70.79,70.55,70.67,59400.0,61.2492,61.2752,61.0674,61.1713,59400.0
2013-09-18 11:00:00,70.68,70.76,70.6,70.7,51300.0,61.18,61.2492,61.1107,61.1973,51300.0
2013-09-18 11:30:00,70.69,70.72,70.44,70.44,61500.0,61.1886,61.2146,60.9722,60.9722,61500.0
2013-09-18 12:00:00,70.43,70.51,70.39,70.43,40800.0,60.9636,61.0328,60.9289,60.9636,40800.0
2013-09-18 12:30:00,70.44,70.71,70.43,70.68,28400.0,60.9722,61.2059,60.9636,61.18,28400.0
2013-09-18 13:00:00,70.67,70.84,70.64,70.83,44300.0,61.1713,61.3185,61.1453,61.3098,44300.0
2013-09-18 13:30:00,70.82,70.9,70.81,70.84,48100.0,61.3011,61.3704,61.2925,61.3185,48100.0
2013-09-18 14:00:00,70.85,71.68,70.85,71.56,129500.0,61.3271,62.0456,61.3271,61.9417,129500.0
2013-09-18 14:30:00,71.56,71.85,71.52,71.84,74800.0,61.9417,62.1927,61.9071,62.184,74800.0
2013-09-18 15:00:00,71.83,71.86,71.66,71.7,74100.0,62.1754,62.2014,62.0282,62.0629,74100.0
2013-09-18 15:30:00,71.69,71.86,71.68,71.76,242600.0,62.0542,62.2014,62.0456,62.1148,242600.0
2013-09-19 09:30:00,71.74,71.92,71.65,71.89,64200.0,62.0975,62.2533,62.0196,62.2273,64200.0
2013-09-19 10:00:00,71.94,71.94,71.73,71.79,52100.0,62.2706,62.2706,62.0888,62.1408,52100.0
2013-09-19 10:30:00,71.8,71.88,71.72,71.86,36700.0,62.1494,62.2187,62.0802,62.2014,36700.0
2013-09-19 11:00:00,71.88,71.9,71.77,71.77,45700.0,62.2187,62.236,62.1235,62.1235,45700.0
2013-09-19 11:30:00,71.78,71.8,71.61,71.75,53500.0,62.1321,62.1494,61.985,62.1061,53500.0
2013-09-19 12:00:00,71.76,71.8,71.69,71.74,41600.0,62.1148,62.1494,62.0542,62.0975,41600.0
2013-09-19 12:30:00,71.73,71.73,71.67,71.68,37600.0,62.0888,62.0888,62.0369,62.0456,37600.0
2013-09-19 13:00:00,71.69,71.75,71.61,71.7,53000.0,62.0542,62.1061,61.985,62.0629,53000.0
2013-09-19 13:30:00,71.7,71.71,71.56,71.59,47000.0,62.0629,62.0715,61.9417,61.9676,47000.0
2013-09-19 14:00:00,71.6,71.74,71.56,71.61,49900.0,61.9763,62.0975,61.9417,61.985,49900.0
2013-09-19 14:30:00,71.62,71.66,71.61,71.65,53100.0,61.9936,62.0282,61.985,62.0196,53100.0
2013-09-19 15:00:00,71.65,71.73,71.59,71.72,63300.0,62.0196,62.0888,61.9676,62.0802,63300.0
2013-09-19 15:30:00,71.73,71.75,71.59,71.64,155600.0,62.0888,62.1061,61.9676,62.0109,155600.0
2013-09-20 09:30:00,71.73,71.86,71.45,71.51,319400.0,62.0888,62.2014,61.8465,61.8984,319400.0
2013-09-20 10:00:00,71.5,71.65,71.46,71.53,52700.0,61.8897,62.0196,61.8551,61.9157,52700.0
2013-09-20 10:30:00,71.5,71.64,71.49,71.59,41500.0,61.8897,62.0109,61.8811,61.9676,41500.0
2013-09-20 11:00:00,71.59,71.59,71.37,71.4,38500.0,61.9676,61.9676,61.7772,61.8032,38500.0
2013-09-20 11:30:00,71.41,71.45,71.25,71.25,44200.0,61.8118,61.8465,61.6733,61.6733,44200.0
2013-09-20 12:00:00,71.25,71.34,71.25,71.26,29900.0,61.6733,61.7513,61.6733,61.682,29900.0
2013-09-20 12:30:00,71.28,71.35,71.27,71.31,21200.0,61.6993,61.7599,61.6907,61.7253,21200.0
2013-09-20 13:00:00,71.32,71.36,71.27,71.29,33800.0,61.7339,61.7686,61.6907,61.708,33800.0
2013-09-20 13:30:00,71.32,71.37,71.25,71.28,47000.0,61.7339,61.7772,61.6733,61.6993,47000.0
2013-09-20 14:00:00,71.28,71.4,71.2,71.36,66400.0,61.6993,61.8032,61.6301,61.7686,66400.0
2013-09-20 14:30:00,71.36,71.36,71.18,71.24,43200.0,61.7686,61.7686,61.6128,61.6647,43200.0
2013-09-20 15:00:00,71.23,71.31,71.2,71.21,59100.0,61.656,61.7253,61.6301,61.6387,59100.0
2013-09-20 15:30:00,71.21,71.35,71.17,71.25,285700.0,61.6387,61.7599,61.6041,61.6733,285700.0
2013-09-23 09:30:00,71.11,71.44,70.86,70.97,70500.0,61.5522,61.8378,61.3358,61.431,70500.0
2013-09-23 10:00:00,70.96,71.03,70.9,71.03,27200.0,61.4223,61.4829,61.3704,61.4829,27200.0
2013-09-23 10:30:00,70.98,71.06,70.94,70.96,35800.0,61.4396,61.5089,61.405,61.4223,35800.0
2013-09-23 11:00:00,70.97,71.17,70.95,71.17,52200.0,61.431,61.6041,61.4137,61.6041,52200.0
2013-09-23 11:30:00,71.2,71.2,71.1,71.13,26500.0,61.6301,61.6301,61.5435,61.5695,26500.0
2013-09-23 12:00:00,71.13,71.27,71.11,71.24,16900.0,61.5695,61.6907,61.5522,61.6647,16900.0
2013-09-23 12:30:00,71.25,71.29,71.2,71.29,30200.0,61.6733,61.708,61.6301,61.708,30200.0
2013-09-23 13:00:00,71.3,71.3,71.2,71.26,23500.0,61.7166,61.7166,61.6301,61.682,23500.0
2013-09-23 13:30:00,71.27,71.4,71.24,71.39,15500.0,61.6907,61.8032,61.6647,61.7945,15500.0
2013-09-23 14:00:00,71.41,71.42,71.31,71.34,35400.0,61.8118,61.8205,61.7253,61.7513,35400.0
2013-09-23 14:30:00,71.34,71.41,71.31,71.37,33100.0,61.7513,61.8118,61.7253,61.7772,33100.0
2013-09-23 15:00:00,71.37,71.38,71.25,71.3,51400.0,61.7772,61.7859,61.6733,61.7166,51400.0
2013-09-23 15:30:00,71.3,71.32,71.2,71.22,161500.0,61.7166,61.7339,61.6301,61.6474,161500.0
2013-09-24 09:30:00,71.11,71.27,71.01,71.22,53000.0,61.5522,61.6907,61.4656,61.6474,53000.0
2013-09-24 10:00:00,71.23,71.41,71.08,71.39,72500.0,61.656,61.8118,61.5262,61.7945,72500.0
2013-09-24 10:30:00,71.4,71.45,71.26,71.33,81500.0,61.8032,61.8465,61.682,61.7426,81500.0
2013-09-24 11:00:00,71.33,71.44,71.25,71.25,59900.0,61.7426,61.8378,61.6733,61.6733,59900.0
2013-09-24 11:30:00,71.25,71.25,71.14,71.25,75700.0,61.6733,61.6733,61.5781,61.6733,75700.0
2013-09-24 12:00:00,71.25,71.26,71.17,71.26,48500.0,61.6733,61.682,61.6041,61.682,48500.0
2013-09-24 12:30:00,71.26,71.32,71.2,71.2,42100.0,61.682,61.7339,61.6301,61.6301,42100.0
2013-09-24 13:00:00,71.2,71.2,71.05,71.13,78300.0,61.6301,61.6301,61.5002,61.5695,78300.0
2013-09-24 13:30:00,71.14,71.22,71.13,71.13,35600.0,61.5781,61.6474,61.5695,61.5695,35600.0
2013-09-24 14:00:00,71.12,71.16,71.08,71.1,67900.0,61.5608,61.5954,61.5262,61.5435,67900.0
2013-09-24 14:30:00,71.11,71.21,71.09,71.16,68200.0,61.5522,61.6387,61.5349,61.5954,68200.0
2013-09-24 15:00:00,71.15,71.17,71.02,71.02,90500.0,61.5868,61.6041,61.4743,61.4743,90500.0
2013-09-24 15:30:00,71.02,71.04,70.77,70.85,183000.0,61.4743,61.4916,61.2579,61.3271,183000.0
2013-09-25 09:30:00,69.1,69.91,68.72,69.58,748900.0,59.8123,60.5135,59.4834,60.2278,748900.0
2013-09-25 10:00:00,69.57,69.59,69.13,69.23,454000.0,60.2192,60.2365,59.8383,59.9249,454000.0
2013-09-25 10:30:00,69.23,69.24,68.94,69.06,258500.0,59.9249,59.9335,59.6738,59.7777,258500.0
2013-09-25 11:00:00,69.07,69.5,69.06,69.4,213900.0,59.7864,60.1586,59.7777,60.072,213900.0
2013-09-25 11:30:00,69.39,69.43,69.33,69.36,109600.0,60.0633,60.098,60.0114,60.0374,109600.0
2013-09-25 12:00:00,69.36,69.41,69.15,69.29,59300.0,60.0374,60.0807,59.8556,59.9768,59300.0
2013-09-25 12:30:00,69.33,69.35,69.16,69.31,92700.0,60.0114,60.0287,59.8643,59.9941,92700.0
2013-09-25 13:00:00,69.31,69.42,69.17,69.19,90600.0,59.9941,60.0893,59.8729,59.8902,90600.0
2013-09-25 13:30:00,69.2,69.38,69.05,69.38,119400.0,59.8989,60.0547,59.769,60.0547,119400.0
2013-09-25 14:00:00,69.38,69.4,69.24,69.28,116000.0,60.0547,60.072,59.9335,59.9681,116000.0
2013-09-25 14:30:00,69.26,69.32,69.01,69.01,135200.0,59.9508,60.0028,59.7344,59.7344,135200.0
2013-09-25 15:00:00,69.01,69.08,68.88,68.96,343300.0,59.7344,59.795,59.6219,59.6911,343300.0
2013-09-25 15:30:00,68.96,68.98,68.75,68.8,564700.0,59.6911,59.7085,59.5094,59.5527,564700.0
2013-09-26 09:30:00,68.71,68.71,68.2,68.51,230500.0,59.7052,59.7052,59.262,59.5314,230500.0
2013-09-26 10:00:00,68.51,68.62,68.39,68.49,167300.0,59.5314,59.627,59.4271,59.514,167300.0
2013-09-26 10:30:00,68.5,68.53,68.2,68.2,127400.0,59.5227,59.5488,59.262,59.262,127400.0
2013-09-26 11:00:00,68.19,68.19,68.0,68.12,78700.0,59.2533,59.2533,59.0882,59.1925,78700.0
2013-09-26 11:30:00,68.12,68.2,68.03,68.17,49200.0,59.1925,59.262,59.1143,59.2359,49200.0
2013-09-26 12:00:00,68.17,68.2,68.04,68.15,58400.0,59.2359,59.262,59.123,59.2186,58400.0
2013-09-26 12:30:00,68.16,68.28,68.11,68.14,49000.0,59.2272,59.3315,59.1838,59.2099,49000.0
2013-09-26 13:00:00,68.15,68.23,68.11,68.2,65900.0,59.2186,59.2881,59.1838,59.262,65900.0
2013-09-26 13:30:00,68.21,68.26,68.06,68.09,44200.0,59.2707,59.3141,59.1404,59.1664,44200.0
2013-09-26 14:00:00,68.09,68.1,67.95,68.06,76100.0,59.1664,59.1751,59.0448,59.1404,76100.0
2013-09-26 14:30:00,68.05,68.12,68.0,68.1,121900.0,59.1317,59.1925,59.0882,59.1751,121900.0
2013-09-26 15:00:00,68.09,68.22,68.02,68.18,121400.0,59.1664,59.2794,59.1056,59.2446,121400.0
2013-09-26 15:30:00,68.18,68.44,68.17,68.39,328400.0,59.2446,59.4706,59.2359,59.4271,328400.0
2013-09-27 09:30:00,68.3,68.34,67.97,68.07,62600.0,59.3489,59.3837,59.0622,59.149,62600.0
2013-09-27 10:00:00,68.06,68.07,67.88,67.96,53100.0,59.1404,59.149,58.9839,59.0535,53100.0
2013-09-27 10:30:00,67.97,68.02,67.86,67.92,69900.0,59.0622,59.1056,58.9666,59.0187,69900.0
2013-09-27 11:00:00,67.92,67.92,67.71,67.82,97100.0,59.0187,59.0187,58.8362,58.9318,97100.0
2013-09-27 11:30:00,67.82,68.0,67.8,67.91,125000.0,58.9318,59.0882,58.9144,59.01,125000.0
2013-09-27 12:00:00,67.9,67.95,67.88,67.9,59300.0,59.0013,59.0448,58.9839,59.0013,59300.0
2013-09-27 12:30:00,67.91,67.92,67.86,67.87,53700.0,59.01,59.0187,58.9666,58.9753,53700.0
2013-09-27 13:00:00,67.88,67.9,67.8,67.8,44900.0,58.9839,59.0013,58.9144,58.9144,44900.0
2013-09-27 13:30:00,67.8,67.82,67.77,67.79,40400.0,58.9144,58.9318,58.8884,58.9057,40400.0
2013-09-27 14:00:00,67.8,67.8,67.7,67.72,56400.0,58.9144,58.9144,58.8275,58.8449,56400.0
2013-09-27 14:30:00,67.72,67.73,67.63,67.66,72500.0,58.8449,58.8536,58.7667,58.7928,72500.0
2013-09-27 15:00:00,67.66,67.66,67.59,67.61,102200.0,58.7928,58.7928,58.732,58.7493,102200.0
2013-09-27 15:30:00,67.61,67.73,67.59,67.65,251500.0,58.7493,58.8536,58.732,58.7841,251500.0
2013-09-30 09:30:00,67.42,67.65,67.15,67.48,221200.0,58.5842,58.7841,58.3496,58.6364,221200.0
2013-09-30 10:00:00,67.49,67.63,67.46,67.59,141800.0,58.6451,58.7667,58.619,58.732,141800.0
2013-09-30 10:30:00,67.6,67.7,67.48,67.58,142400.0,58.7406,58.8275,58.6364,58.7233,142400.0
2013-09-30 11:00:00,67.55,67.61,67.4,67.51,92100.0,58.6972,58.7493,58.5669,58.6624,92100.0
2013-09-30 11:30:00,67.52,67.67,67.51,67.65,63300.0,58.6711,58.8015,58.6624,58.7841,63300.0
2013-09-30 12:00:00,67.66,67.79,67.61,67.79,134600.0,58.7928,58.9057,58.7493,58.9057,134600.0
2013-09-30 12:30:00,67.78,67.87,67.72,67.74,61200.0,58.8971,58.9753,58.8449,58.8623,61200.0
2013-09-30 13:00:00,67.74,67.87,67.7,67.75,107600.0,58.8623,58.9753,58.8275,58.871,107600.0
2013-09-30 13:30:00,67.76,67.83,67.65,67.69,147900.0,58.8797,58.9405,58.7841,58.8188,147900.0
2013-09-30 14:00:00,67.7,67.83,67.69,67.76,66100.0,58.8275,58.9405,58.8188,58.8797,66100.0
2013-09-30 14:30:00,67.77,67.87,67.72,67.72,79000.0,58.8884,58.9753,58.8449,58.8449,79000.0
2013-09-30 15:00:00,67.73,67.74,67.57,67.62,79400.0,58.8536,58.8623,58.7146,58.758,79400.0
2013-09-30 15:30:00,67.63,67.68,67.5,67.6,302100.0,58.7667,58.8102,58.6537,58.7406,302100.0
2013-10-01 09:30:00,67.74,68.1,67.58,67.62,88600.0,58.8623,59.1751,58.7233,58.758,88600.0
2013-10-01 10:00:00,67.63,67.79,67.55,67.74,98600.0,58.7667,58.9057,58.6972,58.8623,98600.0
2013-10-01 10:30:00,67.75,67.97,67.75,67.91,73200.0,58.871,59.0622,58.871,59.01,73200.0
2013-10-01 11:00:00,67.92,67.93,67.79,67.8,42000.0,59.0187,59.0274,58.9057,58.9144,42000.0
2013-10-01 11:30:00,67.8,67.96,67.79,67.89,58800.0,58.9144,59.0535,58.9057,58.9926,58800.0
2013-10-01 12:00:00,67.87,67.88,67.76,67.82,54100.0,58.9753,58.9839,58.8797,58.9318,54100.0
2013-10-01 12:30:00,67.83,67.83,67.71,67.74,32000.0,58.9405,58.9405,58.8362,58.8623,32000.0
2013-10-01 13:00:00,67.73,67.78,67.71,67.78,31900.0,58.8536,58.8971,58.8362,58.8971,31900.0
2013-10-01 13:30:00,67.77,67.79,67.71,67.78,38400.0,58.8884,58.9057,58.8362,58.8971,38400.0
2013-10-01 14:00:00,67.77,67.79,67.69,67.72,43400.0,58.8884,58.9057,58.8188,58.8449,43400.0
2013-10-01 14:30:00,67.73,67.82,67.72,67.81,84500.0,58.8536,58.9318,58.8449,58.9231,84500.0
2013-10-01 15:00:00,67.81,67.81,67.7,67.75,78200.0,58.9231,58.9231,58.8275,58.871,78200.0
2013-10-01 15:30:00,67.74,67.95,67.74,67.95,260100.0,58.8623,59.0448,58.8623,59.0448,260100.0
2013-10-02 09:30:00,67.5,67.74,67.33,67.55,135800.0,58.6537,58.8623,58.506,58.6972,135800.0
2013-10-02 10:00:00,67.56,67.66,67.36,67.46,109900.0,58.7059,58.7928,58.5321,58.619,109900.0
2013-10-02 10:30:00,67.48,67.71,67.4,67.66,94900.0,58.6364,58.8362,58.5669,58.7928,94900.0
2013-10-02 11:00:00,67.64,67.85,67.59,67.85,180400.0,58.7754,58.9579,58.732,58.9579,180400.0
2013-10-02 11:30:00,67.85,67.92,67.63,67.79,115500.0,58.9579,59.0187,58.7667,58.9057,115500.0
2013-10-02 12:00:00,67.78,68.09,67.78,67.87,90600.0,58.8971,59.1664,58.8971,58.9753,90600.0
2013-10-02 12:30:00,67.85,67.95,67.7,67.75,96100.0,58.9579,59.0448,58.8275,58.871,96100.0
2013-10-02 13:00:00,67.75,67.79,67.62,67.69,64000.0,58.871,58.9057,58.758,58.8188,64000.0
2013-10-02 13:30:00,67.69,67.75,67.63,67.65,60900.0,58.8188,58.871,58.7667,58.7841,60900.0
2013-10-02 14:00:00,67.65,67.65,67.59,67.63,53000.0,58.7841,58.7841,58.732,58.7667,53000.0
2013-10-02 14:30:00,67.63,67.66,67.59,67.65,59400.0,58.7667,58.7928,58.732,58.7841,59400.0
2013-10-02 15:00:00,67.64,67.66,67.58,67.64,95700.0,58.7754,58.7928,58.7233,58.7754,95700.0
2013-10-02 15:30:00,67.64,67.76,67.62,67.74,268200.0,58.7754,58.8797,58.758,58.8623,268200.0
2013-10-03 09:30:00,67.49,67.59,67.31,67.5,71700.0,58.6451,58.732,58.4886,58.6537,71700.0
2013-10-03 10:00:00,67.5,67.5,67.27,67.34,60800.0,58.6537,58.6537,58.4539,58.5147,60800.0
2013-10-03 10:30:00,67.35,67.35,67.1,67.18,72200.0,58.5234,58.5234,58.3062,58.3757,72200.0
2013-10-03 11:00:00,67.19,67.32,67.11,67.11,48500.0,58.3844,58.4973,58.3149,58.3149,48500.0
2013-10-03 11:30:00,67.12,67.23,66.93,66.97,54100.0,58.3235,58.4191,58.1584,58.1932,54100.0
2013-10-03 12:00:00,66.96,67.04,66.93,67.03,30400.0,58.1845,58.254,58.1584,58.2453,30400.0
2013-10-03 12:30:00,67.03,67.43,66.97,67.41,172200.0,58.2453,58.5929,58.1932,58.5755,172200.0
2013-10-03 13:00:00,67.42,67.69,67.22,67.69,66700.0,58.5842,58.8188,58.4104,58.8188,66700.0
2013-10-03 13:30:00,67.69,67.85,67.66,67.78,67800.0,58.8188,58.9579,58.7928,58.8971,67800.0
2013-10-03 14:00:00,67.77,67.78,67.4,67.69,48900.0,58.8884,58.8971,58.5669,58.8188,48900.0
2013-10-03 14:30:00,67.66,67.68,67.49,67.59,37400.0,58.7928,58.8102,58.6451,58.732,37400.0
2013-10-03 15:00:00,67.59,67.65,67.49,67.58,55700.0,58.732,58.7841,58.6451,58.7233,55700.0
2013-10-03 15:30:00,67.59,67.59,67.3,67.34,159500.0,58.732,58.732,58.48,58.5147,159500.0
2013-10-04 09:30:00,67.38,67.67,67.27,67.59,59200.0,58.5495,58.8015,58.4539,58.732,59200.0
2013-10-04 10:00:00,67.6,67.75,67.53,67.68,123700.0,58.7406,58.871,58.6798,58.8102,123700.0
2013-10-04 10:30:00,67.69,67.73,67.57,67.59,100000.0,58.8188,58.8536,58.7146,58.732,100000.0
2013-10-04 11:00:00,67.6,67.77,67.53,67.72,73100.0,58.7406,58.8884,58.6798,58.8449,73100.0
2013-10-04 11:30:00,67.72,67.78,67.64,67.66,36500.0,58.8449,58.8971,58.7754,58.7928,36500.0
2013-10-04 12:00:00,67.68,67.85,67.63,67.85,36600.0,58.8102,58.9579,58.7667,58.9579,36600.0
2013-10-04 12:30:00,67.85,67.86,67.71,67.72,25400.0,58.9579,58.9666,58.8362,58.8449,25400.0
2013-10-04 13:00:00,67.75,67.8,67.71,67.74,40000.0,58.871,58.9144,58.8362,58.8623,40000.0
2013-10-04 13:30:00,67.73,67.78,67.68,67.69,35100.0,58.8536,58.8971,58.8102,58.8188,35100.0
2013-10-04 14:00:00,67.7,67.75,67.67,67.74,42600.0,58.8275,58.871,58.8015,58.8623,42600.0
2013-10-04 14:30:00,67.74,67.79,67.68,67.76,48200.0,58.8623,58.9057,58.8102,58.8797,48200.0
2013-10-04 15:00:00,67.76,67.81,67.69,67.72,41200.0,58.8797,58.9231,58.8188,58.8449,41200.0
2013-10-04 15:30:00,67.73,67.74,67.63,67.72,165900.0,58.8536,58.8623,58.7667,58.8449,165900.0
2013-10-07 09:30:00,67.31,67.45,67.04,67.29,43600.0,58.4886,58.6103,58.254,58.4713,43600.0
2013-10-07 10:00:00,67.27,67.62,67.17,67.58,77700.0,58.4539,58.758,58.367,58.7233,77700.0
2013-10-07 10:30:00,67.58,67.67,67.51,67.66,27300.0,58.7233,58.8015,58.6624,58.7928,27300.0
2013-10-07 11:00:00,67.68,67.68,67.47,67.53,26300.0,58.8102,58.8102,58.6277,58.6798,26300.0
2013-10-07 11:30:00,67.54,67.63,67.52,67.55,30900.0,58.6885,58.7667,58.6711,58.6972,30900.0
2013-10-07 12:00:00,67.54,67.55,67.43,67.44,38600.0,58.6885,58.6972,58.5929,58.6016,38600.0
2013-10-07 12:30:00,67.42,67.5,67.34,67.44,29600.0,58.5842,58.6537,58.5147,58.6016,29600.0
2013-10-07 13:00:00,67.44,67.7,67.44,67.66,40200.0,58.6016,58.8275,58.6016,58.7928,40200.0
2013-10-07 13:30:00,67.66,67.77,67.64,67.77,36000.0,58.7928,58.8884,58.7754,58.8884,36000.0
2013-10-07 14:00:00,67.78,67.83,67.71,67.79,47600.0,58.8971,58.9405,58.8362,58.9057,47600.0
2013-10-07 14:30:00,67.8,67.85,67.76,67.84,38600.0,58.9144,58.9579,58.8797,58.9492,38600.0
2013-10-07 15:00:00,67.84,67.89,67.77,67.81,75800.0,58.9492,58.9926,58.8884,58.9231,75800.0
2013-10-07 15:30:00,67.81,67.81,67.54,67.55,171800.0,58.9231,58.9231,58.6885,58.6972,171800.0
2013-10-08 09:30:00,67.71,68.08,67.61,67.99,158400.0,58.8362,59.1577,58.7493,59.0795,158400.0
2013-10-08 10:00:00,68.03,68.24,67.72,68.15,168200.0,59.1143,59.2968,58.8449,59.2186,168200.0
2013-10-08 10:30:00,68.15,68.37,68.01,68.08,97400.0,59.2186,59.4097,59.0969,59.1577,97400.0
2013-10-08 11:00:00,68.09,68.23,67.94,68.21,100900.0,59.1664,59.2881,59.0361,59.2707,100900.0
2013-10-08 11:30:00,68.2,68.27,68.11,68.12,108700.0,59.262,59.3228,59.1838,59.1925,108700.0
2013-10-08 12:00:00,68.13,68.16,68.04,68.09,35700.0,59.2012,59.2272,59.123,59.1664,35700.0
2013-10-08 12:30:00,68.08,68.21,68.0,68.19,79600.0,59.1577,59.2707,59.0882,59.2533,79600.0
2013-10-08 13:00:00,68.19,68.24,68.0,68.14,63000.0,59.2533,59.2968,59.0882,59.2099,63000.0
2013-10-08 13:30:00,68.13,68.14,67.89,67.94,42800.0,59.2012,59.2099,58.9926,59.0361,42800.0
2013-10-08 14:00:00,67.92,67.99,67.78,67.89,98100.0,59.0187,59.0795,58.8971,58.9926,98100.0
2013-10-08 14:30:00,67.91,67.95,67.77,67.87,60600.0,59.01,59.0448,58.8884,58.9753,60600.0
2013-10-08 15:00:00,67.87,67.97,67.8,67.89,114600.0,58.9753,59.0622,58.9144,58.9926,114600.0
2013-10-08 15:30:00,67.88,67.89,67.59,67.63,301500.0,58.9839,58.9926,58.732,58.7667,301500.0
2013-10-09 09:30:00,67.8,68.56,67.71,68.55,172900.0,58.9144,59.5748,58.8362,59.5661,172900.0
2013-10-09 10:00:00,68.55,68.72,68.21,68.29,213300.0,59.5661,59.7139,59.2707,59.3402,213300.0
2013-10-09 10:30:00,68.31,68.78,68.31,68.49,146300.0,59.3576,59.766,59.3576,59.514,146300.0
2013-10-09 11:00:00,68.48,68.58,68.41,68.43,102700.0,59.5053,59.5922,59.4445,59.4619,102700.0
2013-10-09 11:30:00,68.44,68.72,68.34,68.36,174400.0,59.4706,59.7139,59.3837,59.401,174400.0
2013-10-09 12:00:00,68.35,68.57,68.35,68.37,73500.0,59.3923,59.5835,59.3923,59.4097,73500.0
2013-10-09 12:30:00,68.39,68.47,68.29,68.32,59800.0,59.4271,59.4966,59.3402,59.3663,59800.0
2013-10-09 13:00:00,68.35,68.66,68.34,68.63,55400.0,59.3923,59.6617,59.3837,59.6357,55400.0
2013-10-09 13:30:00,68.63,68.84,68.63,68.84,68700.0,59.6357,59.8181,59.6357,59.8181,68700.0
2013-10-09 14:00:00,68.83,68.95,68.76,68.83,117400.0,59.8094,59.9137,59.7486,59.8094,117400.0
2013-10-09 14:30:00,68.82,68.92,68.77,68.87,70700.0,59.8008,59.8876,59.7573,59.8442,70700.0
2013-10-09 15:00:00,68.88,68.89,68.61,68.66,99700.0,59.8529,59.8616,59.6183,59.6617,99700.0
2013-10-09 15:30:00,68.67,68.73,68.31,68.45,332300.0,59.6704,59.7225,59.3576,59.4792,332300.0
2013-10-10 09:30:00,69.04,69.15,68.76,69.1,162200.0,59.9919,60.0875,59.7486,60.0441,162200.0
2013-10-10 10:00:00,69.11,69.24,68.96,69.24,84600.0,60.0527,60.1657,59.9224,60.1657,84600.0
2013-10-10 10:30:00,69.24,69.44,69.2,69.33,102100.0,60.1657,60.3395,60.131,60.2439,102100.0
2013-10-10 11:00:00,69.35,69.36,69.18,69.33,38600.0,60.2613,60.27,60.1136,60.2439,38600.0
2013-10-10 11:30:00,69.32,69.63,69.27,69.55,64200.0,60.2352,60.5046,60.1918,60.4351,64200.0
2013-10-10 12:00:00,69.53,69.55,69.17,69.21,73100.0,60.4177,60.4351,60.1049,60.1396,73100.0
2013-10-10 12:30:00,69.21,69.24,69.09,69.17,60000.0,60.1396,60.1657,60.0354,60.1049,60000.0
2013-10-10 13:00:00,69.15,69.19,69.06,69.11,47200.0,60.0875,60.1223,60.0093,60.0527,47200.0
2013-10-10 13:30:00,69.1,69.13,68.95,69.01,55300.0,60.0441,60.0701,59.9137,59.9659,55300.0
2013-10-10 14:00:00,69.01,69.02,68.87,68.99,81500.0,59.9659,59.9745,59.8442,59.9485,81500.0
2013-10-10 14:30:00,68.99,69.01,68.91,68.97,57000.0,59.9485,59.9659,59.879,59.9311,57000.0
2013-10-10 15:00:00,68.99,69.39,68.99,69.34,103600.0,59.9485,60.2961,59.9485,60.2526,103600.0
2013-10-10 15:30:00,69.34,69.41,69.29,69.41,230500.0,60.2526,60.3134,60.2092,60.3134,230500.0
2013-10-11 09:30:00,69.42,69.8,69.38,69.73,139100.0,60.3221,60.6523,60.2874,60.5915,139100.0
2013-10-11 10:00:00,69.73,69.91,69.69,69.87,116800.0,60.5915,60.7479,60.5567,60.7131,116800.0
2013-10-11 10:30:00,69.88,69.9,69.79,69.88,49800.0,60.7218,60.7392,60.6436,60.7218,49800.0
2013-10-11 11:00:00,69.88,69.92,69.79,69.79,30500.0,60.7218,60.7566,60.6436,60.6436,30500.0
2013-10-11 11:30:00,69.8,70.03,69.8,69.94,54100.0,60.6523,60.8522,60.6523,60.774,54100.0
2013-10-11 12:00:00,69.93,70.23,69.93,70.17,44200.0,60.7653,61.026,60.7653,60.9738,44200.0
2013-10-11 12:30:00,70.16,70.18,70.12,70.12,48800.0,60.9651,60.9825,60.9304,60.9304,48800.0
2013-10-11 13:00:00,70.11,70.18,70.04,70.14,70400.0,60.9217,60.9825,60.8609,60.9478,70400.0
2013-10-11 13:30:00,70.14,70.32,70.12,70.3,64600.0,60.9478,61.1042,60.9304,61.0868,64600.0
2013-10-11 14:00:00,70.3,70.33,70.24,70.3,92900.0,61.0868,61.1129,61.0347,61.0868,92900.0
2013-10-11 14:30:00,70.29,70.31,70.2,70.31,56300.0,61.0781,61.0955,60.9999,61.0955,56300.0
2013-10-11 15:00:00,70.31,70.31,70.15,70.26,87700.0,61.0955,61.0955,60.9564,61.052,87700.0
2013-10-11 15:30:00,70.26,70.27,70.08,70.21,300200.0,61.052,61.0607,60.8956,61.0086,300200.0
2013-10-14 09:30:00,69.85,70.13,69.72,70.05,44200.0,60.6958,60.9391,60.5828,60.8696,44200.0
2013-10-14 10:00:00,70.05,70.05,69.89,69.99,53200.0,60.8696,60.8696,60.7305,60.8174,53200.0
2013-10-14 10:30:00,70.01,70.1,69.95,70.1,137300.0,60.8348,60.913,60.7827,60.913,137300.0
2013-10-14 11:00:00,70.07,70.19,70.04,70.16,38700.0,60.8869,60.9912,60.8609,60.9651,38700.0
2013-10-14 11:30:00,70.13,70.44,70.13,70.44,58900.0,60.9391,61.2084,60.9391,61.2084,58900.0
2013-10-14 12:00:00,70.42,70.47,70.3,70.3,50800.0,61.1911,61.2345,61.0868,61.0868,50800.0
2013-10-14 12:30:00,70.29,70.38,70.24,70.26,20900.0,61.0781,61.1563,61.0347,61.052,20900.0
2013-10-14 13:00:00,70.26,70.48,70.24,70.43,41000.0,61.052,61.2432,61.0347,61.1998,41000.0
2013-10-14 13:30:00,70.44,70.59,70.43,70.52,30300.0,61.2084,61.3388,61.1998,61.278,30300.0
2013-10-14 14:00:00,70.53,70.73,70.49,70.7,42900.0,61.2866,61.4604,61.2519,61.4344,42900.0
2013-10-14 14:30:00,70.7,70.79,70.54,70.74,92100.0,61.4344,61.5126,61.2953,61.4691,92100.0
2013-10-14 15:00:00,70.74,70.98,70.66,70.95,117500.0,61.4691,61.6777,61.3996,61.6516,117500.0
2013-10-14 15:30:00,70.94,70.95,70.66,70.83,399100.0,61.6429,61.6516,61.3996,61.5473,399100.0
2013-10-15 09:30:00,70.65,70.92,70.28,70.79,202700.0,61.3909,61.6255,61.0694,61.5126,202700.0
2013-10-15 10:00:00,70.8,70.8,70.46,70.56,132900.0,61.5213,61.5213,61.2258,61.3127,132900.0
2013-10-15 10:30:00,70.56,70.61,70.21,70.24,113900.0,61.3127,61.3562,61.0086,61.0347,113900.0
2013-10-15 11:00:00,70.26,70.54,70.23,70.48,91800.0,61.052,61.2953,61.026,61.2432,91800.0
2013-10-15 11:30:00,70.48,70.53,70.25,70.28,54000.0,61.2432,61.2866,61.0433,61.0694,54000.0
2013-10-15 12:00:00,70.28,70.35,70.19,70.24,64600.0,61.0694,61.1302,60.9912,61.0347,64600.0
2013-10-15 12:30:00,70.25,70.32,70.19,70.24,45200.0,61.0433,61.1042,60.9912,61.0347,45200.0
2013-10-15 13:00:00,70.24,70.33,70.17,70.27,51800.0,61.0347,61.1129,60.9738,61.0607,51800.0
2013-10-15 13:30:00,70.26,70.3,70.23,70.29,36500.0,61.052,61.0868,61.026,61.0781,36500.0
2013-10-15 14:00:00,70.29,70.45,70.29,70.33,104700.0,61.0781,61.2171,61.0781,61.1129,104700.0
2013-10-15 14:30:00,70.31,70.38,70.11,70.3,194800.0,61.0955,61.1563,60.9217,61.0868,194800.0
2013-10-15 15:00:00,70.31,70.45,70.19,70.45,148900.0,61.0955,61.2171,60.9912,61.2171,148900.0
2013-10-15 15:30:00,70.45,70.45,70.12,70.13,308900.0,61.2171,61.2171,60.9304,60.9391,308900.0
2013-10-16 09:30:00,70.65,70.97,70.42,70.88,73300.0,61.3909,61.669,61.1911,61.5908,73300.0
2013-10-16 10:00:00,70.89,71.0,70.81,70.9,57200.0,61.5995,61.6951,61.53,61.6082,57200.0
2013-10-16 10:30:00,70.89,71.09,70.83,71.09,52900.0,61.5995,61.7733,61.5473,61.7733,52900.0
2013-10-16 11:00:00,71.06,71.15,70.99,71.01,51900.0,61.7472,61.8254,61.6864,61.7037,51900.0
2013-10-16 11:30:00,71.02,71.19,71.01,71.14,56100.0,61.7124,61.8602,61.7037,61.8167,56100.0
2013-10-16 12:00:00,71.12,71.24,71.05,71.05,36300.0,61.7993,61.9036,61.7385,61.7385,36300.0
2013-10-16 12:30:00,71.04,71.12,70.95,70.99,61500.0,61.7298,61.7993,61.6516,61.6864,61500.0
2013-10-16 13:00:00,70.98,71.05,70.92,71.03,48000.0,61.6777,61.7385,61.6255,61.7211,48000.0
2013-10-16 13:30:00,71.03,71.13,71.03,71.09,51100.0,61.7211,61.808,61.7211,61.7733,51100.0
2013-10-16 14:00:00,71.08,71.28,71.07,71.19,77300.0,61.7646,61.9384,61.7559,61.8602,77300.0
2013-10-16 14:30:00,71.18,71.24,71.17,71.24,61200.0,61.8515,61.9036,61.8428,61.9036,61200.0
2013-10-16 15:00:00,71.25,71.38,71.22,71.35,84500.0,61.9123,62.0253,61.8862,61.9992,84500.0
2013-10-16 15:30:00,71.35,71.51,71.33,71.51,231600.0,61.9992,62.1382,61.9818,62.1382,231600.0
2013-10-17 09:30:00,71.05,71.52,70.9,71.46,195800.0,61.7385,62.1469,61.6082,62.0948,195800.0
2013-10-17 10:00:00,71.44,71.67,71.42,71.65,95900.0,62.0774,62.2772,62.06,62.2599,95900.0
2013-10-17 10:30:00,71.65,71.89,71.65,71.87,71800.0,62.2599,62.4684,62.2599,62.451,71800.0
2013-10-17 11:00:00,71.88,72.22,71.8,72.2,211300.0,62.4597,62.7552,62.3902,62.7378,211300.0
2013-10-17 11:30:00,72.2,72.39,72.2,72.23,90600.0,62.7378,62.9029,62.7378,62.7639,90600.0
2013-10-17 12:00:00,72.23,72.27,71.97,71.97,100400.0,62.7639,62.7986,62.5379,62.5379,100400.0
2013-10-17 12:30:00,71.98,72.29,71.97,72.26,80600.0,62.5466,62.816,62.5379,62.7899,80600.0
2013-10-17 13:00:00,72.28,72.43,72.23,72.39,101900.0,62.8073,62.9376,62.7639,62.9029,101900.0
2013-10-17 13:30:00,72.39,72.48,72.35,72.48,92600.0,62.9029,62.9811,62.8681,62.9811,92600.0
2013-10-17 14:00:00,72.47,72.59,72.45,72.51,122900.0,62.9724,63.0767,62.955,63.0072,122900.0
2013-10-17 14:30:00,72.52,72.56,72.5,72.51,181500.0,63.0158,63.0506,62.9985,63.0072,181500.0
2013-10-17 15:00:00,72.51,72.62,72.51,72.55,257000.0,63.0072,63.1027,63.0072,63.0419,257000.0
2013-10-17 15:30:00,72.54,72.61,72.51,72.55,517600.0,63.0332,63.0941,63.0072,63.0419,517600.0
2013-10-18 09:30:00,72.77,73.57,72.02,73.35,399000.0,63.2331,63.9282,62.5814,63.7371,399000.0
2013-10-18 10:00:00,73.35,73.59,73.32,73.44,359600.0,63.7371,63.9456,63.711,63.8153,359600.0
2013-10-18 10:30:00,73.43,73.6,73.21,73.24,136100.0,63.8066,63.9543,63.6154,63.6415,136100.0
2013-10-18 11:00:00,73.23,73.26,72.97,73.13,108700.0,63.6328,63.6589,63.4069,63.5459,108700.0
2013-10-18 11:30:00,73.12,73.13,72.93,72.95,67400.0,63.5372,63.5459,63.3721,63.3895,67400.0
2013-10-18 12:00:00,72.94,73.14,72.94,73.08,48400.0,63.3808,63.5546,63.3808,63.5025,48400.0
2013-10-18 12:30:00,73.06,73.16,72.98,73.14,37700.0,63.4851,63.572,63.4156,63.5546,37700.0
2013-10-18 13:00:00,73.14,73.38,73.13,73.34,76900.0,63.5546,63.7631,63.5459,63.7284,76900.0
2013-10-18 13:30:00,73.34,73.43,73.26,73.42,60700.0,63.7284,63.8066,63.6589,63.7979,60700.0
2013-10-18 14:00:00,73.42,73.43,73.29,73.31,60200.0,63.7979,63.8066,63.6849,63.7023,60200.0
2013-10-18 14:30:00,73.3,73.45,73.3,73.31,89400.0,63.6936,63.824,63.6936,63.7023,89400.0
2013-10-18 15:00:00,73.31,73.38,73.26,73.37,149700.0,63.7023,63.7631,63.6589,63.7545,149700.0
2013-10-18 15:30:00,73.37,73.5,73.23,73.44,461600.0,63.7545,63.8674,63.6328,63.8153,461600.0
2013-10-21 09:30:00,73.45,73.45,72.92,73.01,94800.0,63.824,63.824,63.3634,63.4416,94800.0
2013-10-21 10:00:00,73.02,73.08,72.99,73.0,66200.0,63.4503,63.5025,63.4243,63.4329,66200.0
2013-10-21 10:30:00,73.01,73.05,72.98,73.01,37600.0,63.4416,63.4764,63.4156,63.4416,37600.0
2013-10-21 11:00:00,73.02,73.15,72.98,73.15,56100.0,63.4503,63.5633,63.4156,63.5633,56100.0
2013-10-21 11:30:00,73.14,73.18,73.05,73.08,31800.0,63.5546,63.5894,63.4764,63.5025,31800.0
2013-10-21 12:00:00,73.08,73.13,73.06,73.12,16800.0,63.5025,63.5459,63.4851,63.5372,16800.0
2013-10-21 12:30:00,73.11,73.13,73.08,73.12,23300.0,63.5285,63.5459,63.5025,63.5372,23300.0
2013-10-21 13:00:00,73.13,73.14,73.09,73.1,18000.0,63.5459,63.5546,63.5111,63.5198,18000.0
2013-10-21 13:30:00,73.1,73.14,73.09,73.12,35400.0,63.5198,63.5546,63.5111,63.5372,35400.0
2013-10-21 14:00:00,73.12,73.14,72.98,73.08,73300.0,63.5372,63.5546,63.4156,63.5025,73300.0
2013-10-21 14:30:00,73.07,73.12,73.05,73.09,54500.0,63.4938,63.5372,63.4764,63.5111,54500.0
2013-10-21 15:00:00,73.09,73.18,73.09,73.11,58000.0,63.5111,63.5894,63.5111,63.5285,58000.0
2013-10-21 15:30:00,73.11,73.28,73.1,73.18,269700.0,63.5285,63.6762,63.5198,63.5894,269700.0
2013-10-22 09:30:00,73.17,73.59,72.64,73.44,157400.0,63.5807,63.9456,63.1201,63.8153,157400.0
2013-10-22 10:00:00,73.43,73.72,73.4,73.67,76400.0,63.8066,64.0586,63.7805,64.0151,76400.0
2013-10-22 10:30:00,73.67,73.67,73.25,73.42,54900.0,64.0151,64.0151,63.6502,63.7979,54900.0
2013-10-22 11:00:00,73.44,73.48,73.24,73.27,60900.0,63.8153,63.85,63.6415,63.6676,60900.0
2013-10-22 11:30:00,73.27,73.46,73.25,73.37,72400.0,63.6676,63.8327,63.6502,63.7545,72400.0
2013-10-22 12:00:00,73.39,73.44,73.31,73.4,41800.0,63.7718,63.8153,63.7023,63.7805,41800.0
2013-10-22 12:30:00,73.37,73.39,73.34,73.38,42200.0,63.7545,63.7718,63.7284,63.7631,42200.0
2013-10-22 13:00:00,73.36,73.41,73.34,73.37,25900.0,63.7458,63.7892,63.7284,63.7545,25900.0
2013-10-22 13:30:00,73.37,73.47,73.34,73.38,50800.0,63.7545,63.8413,63.7284,63.7631,50800.0
2013-10-22 14:00:00,73.38,73.43,73.34,73.36,68400.0,63.7631,63.8066,63.7284,63.7458,68400.0
2013-10-22 14:30:00,73.36,73.54,73.34,73.5,47100.0,63.7458,63.9022,63.7284,63.8674,47100.0
2013-10-22 15:00:00,73.5,73.66,73.5,73.59,81500.0,63.8674,64.0064,63.8674,63.9456,81500.0
2013-10-22 15:30:00,73.59,73.6,73.45,73.53,232500.0,63.9456,63.9543,63.824,63.8935,232500.0
2013-10-23 09:30:00,73.5,73.72,73.3,73.45,94100.0,63.8674,64.0586,63.6936,63.824,94100.0
2013-10-23 10:00:00,73.43,73.57,73.29,73.45,95300.0,63.8066,63.9282,63.6849,63.824,95300.0
2013-10-23 10:30:00,73.45,73.63,73.41,73.6,54100.0,63.824,63.9804,63.7892,63.9543,54100.0
2013-10-23 11:00:00,73.61,73.87,73.59,73.76,74000.0,63.963,64.1889,63.9456,64.0933,74000.0
2013-10-23 11:30:00,73.75,73.99,73.75,73.95,55700.0,64.0846,64.2932,64.0846,64.2584,55700.0
2013-10-23 12:00:00,73.94,73.95,73.83,73.89,36000.0,64.2497,64.2584,64.1542,64.2063,36000.0
2013-10-23 12:30:00,73.89,74.07,73.85,74.06,86100.0,64.2063,64.3627,64.1715,64.354,86100.0
2013-10-23 13:00:00,74.06,74.06,73.93,74.04,74800.0,64.354,64.354,64.2411,64.3366,74800.0
2013-10-23 13:30:00,74.02,74.02,73.9,73.93,38500.0,64.3193,64.3193,64.215,64.2411,38500.0
2013-10-23 14:00:00,73.94,73.96,73.9,73.94,53900.0,64.2497,64.2671,64.215,64.2497,53900.0
2013-10-23 14:30:00,73.93,74.01,73.91,73.96,51000.0,64.2411,64.3106,64.2237,64.2671,51000.0
2013-10-23 15:00:00,73.96,74.03,73.91,73.96,119400.0,64.2671,64.328,64.2237,64.2671,119400.0
2013-10-23 15:30:00,73.95,74.08,73.93,73.97,232200.0,64.2584,64.3714,64.2411,64.2758,232200.0
2013-10-24 09:30:00,73.3,74.0,73.09,73.86,249900.0,63.6936,64.3019,63.5111,64.1802,249900.0
2013-10-24 10:00:00,73.84,73.86,73.64,73.65,105700.0,64.1629,64.1802,63.9891,63.9978,105700.0
2013-10-24 10:30:00,73.66,73.8,73.36,73.4,224400.0,64.0064,64.1281,63.7458,63.7805,224400.0
2013-10-24 11:00:00,73.38,73.55,73.36,73.42,80600.0,63.7631,63.9109,63.7458,63.7979,80600.0
2013-10-24 11:30:00,73.42,73.43,73.2,73.3,107900.0,63.7979,63.8066,63.6067,63.6936,107900.0
2013-10-24 12:00:00,73.29,73.36,73.25,73.27,102200.0,63.6849,63.7458,63.6502,63.6676,102200.0
2013-10-24 12:30:00,73.26,73.81,73.26,73.8,168200.0,63.6589,64.1368,63.6589,64.1281,168200.0
2013-10-24 13:00:00,73.8,73.94,73.72,73.94,92100.0,64.1281,64.2497,64.0586,64.2497,92100.0
2013-10-24 13:30:00,73.95,73.95,73.76,73.77,70600.0,64.2584,64.2584,64.0933,64.102,70600.0
2013-10-24 14:00:00,73.76,73.91,73.74,73.81,67600.0,64.0933,64.2237,64.076,64.1368,67600.0
2013-10-24 14:30:00,73.8,74.16,73.78,74.15,135900.0,64.1281,64.4409,64.1107,64.4322,135900.0
2013-10-24 15:00:00,74.13,74.14,74.04,74.04,112500.0,64.4148,64.4235,64.3366,64.3366,112500.0
2013-10-24 15:30:00,74.04,74.26,74.0,74.03,445900.0,64.3366,64.5278,64.3019,64.328,445900.0
2013-10-25 09:30:00,74.05,74.23,73.72,74.15,181500.0,64.3453,64.5017,64.0586,64.4322,181500.0
2013-10-25 10:00:00,74.2,74.4,74.09,74.32,90400.0,64.4757,64.6495,64.3801,64.5799,90400.0
2013-10-25 10:30:00,74.28,74.35,74.1,74.35,84400.0,64.5452,64.606,64.3888,64.606,84400.0
2013-10-25 11:00:00,74.35,74.42,74.19,74.39,84700.0,64.606,64.6668,64.467,64.6408,84700.0
2013-10-25 11:30:00,74.38,74.44,74.28,74.31,106200.0,64.6321,64.6842,64.5452,64.5713,106200.0
2013-10-25 12:00:00,74.3,74.4,74.28,74.37,73900.0,64.5626,64.6495,64.5452,64.6234,73900.0
2013-10-25 12:30:00,74.36,74.45,74.33,74.41,56600.0,64.6147,64.6929,64.5886,64.6582,56600.0
2013-10-25 13:00:00,74.4,74.44,74.38,74.4,61900.0,64.6495,64.6842,64.6321,64.6495,61900.0
2013-10-25 13:30:00,74.4,74.44,74.39,74.43,57100.0,64.6495,64.6842,64.6408,64.6755,57100.0
2013-10-25 14:00:00,74.42,74.56,74.39,74.47,96600.0,64.6668,64.7885,64.6408,64.7103,96600.0
2013-10-25 14:30:00,74.48,74.57,74.47,74.57,54100.0,64.719,64.7972,64.7103,64.7972,54100.0
2013-10-25 15:00:00,74.56,74.57,74.46,74.55,68300.0,64.7885,64.7972,64.7016,64.7798,68300.0
2013-10-25 15:30:00,74.56,74.7,74.51,74.63,252800.0,64.7885,64.9101,64.745,64.8493,252800.0
2013-10-28 09:30:00,74.54,74.72,74.17,74.59,72000.0,64.7711,64.9275,64.4496,64.8146,72000.0
2013-10-28 10:00:00,74.57,74.86,74.55,74.79,59400.0,64.7972,65.0492,64.7798,64.9884,59400.0
2013-10-28 10:30:00,74.82,74.82,74.53,74.58,87400.0,65.0144,65.0144,64.7624,64.8059,87400.0
2013-10-28 11:00:00,74.59,74.61,74.46,74.52,59100.0,64.8146,64.8319,64.7016,64.7537,59100.0
2013-10-28 11:30:00,74.55,74.56,74.47,74.5,37100.0,64.7798,64.7885,64.7103,64.7364,37100.0
2013-10-28 12:00:00,74.52,74.54,74.4,74.41,85200.0,64.7537,64.7711,64.6495,64.6582,85200.0
2013-10-28 12:30:00,74.41,74.54,74.38,74.52,34900.0,64.6582,64.7711,64.6321,64.7537,34900.0
2013-10-28 13:00:00,74.51,74.51,74.44,74.5,41800.0,64.745,64.745,64.6842,64.7364,41800.0
2013-10-28 13:30:00,74.5,74.54,74.42,74.48,64700.0,64.7364,64.7711,64.6668,64.719,64700.0
2013-10-28 14:00:00,74.48,74.62,74.48,74.62,40700.0,64.719,64.8406,64.719,64.8406,40700.0
2013-10-28 14:30:00,74.62,74.67,74.58,74.59,35900.0,64.8406,64.8841,64.8059,64.8146,35900.0
2013-10-28 15:00:00,74.6,74.61,74.54,74.58,65300.0,64.8233,64.8319,64.7711,64.8059,65300.0
2013-10-28 15:30:00,74.57,74.58,74.42,74.56,240700.0,64.7972,64.8059,64.6668,64.7885,240700.0
2013-10-29 09:30:00,74.67,74.67,74.19,74.3,149200.0,64.8841,64.8841,64.467,64.5626,149200.0
2013-10-29 10:00:00,74.3,74.36,74.19,74.25,148900.0,64.5626,64.6147,64.467,64.5191,148900.0
2013-10-29 10:30:00,74.26,74.29,74.16,74.29,135800.0,64.5278,64.5539,64.4409,64.5539,135800.0
2013-10-29 11:00:00,74.29,74.39,74.26,74.33,143400.0,64.5539,64.6408,64.5278,64.5886,143400.0
2013-10-29 11:30:00,74.32,74.34,74.21,74.25,103000.0,64.5799,64.5973,64.4844,64.5191,103000.0
2013-10-29 12:00:00,74.25,74.26,74.02,74.11,121000.0,64.5191,64.5278,64.3193,64.3975,121000.0
2013-10-29 12:30:00,74.11,74.14,73.98,73.99,92300.0,64.3975,64.4235,64.2845,64.2932,92300.0
2013-10-29 13:00:00,73.99,74.0,73.94,73.95,58700.0,64.2932,64.3019,64.2497,64.2584,58700.0
2013-10-29 13:30:00,73.95,74.1,73.94,74.08,65000.0,64.2584,64.3888,64.2497,64.3714,65000.0
2013-10-29 14:00:00,74.08,74.27,74.08,74.21,93400.0,64.3714,64.5365,64.3714,64.4844,93400.0
2013-10-29 14:30:00,74.22,74.39,74.22,74.39,72600.0,64.4931,64.6408,64.4931,64.6408,72600.0
2013-10-29 15:00:00,74.39,74.47,74.37,74.45,136600.0,64.6408,64.7103,64.6234,64.6929,136600.0
2013-10-29 15:30:00,74.45,74.58,74.42,74.54,256200.0,64.6929,64.8059,64.6668,64.7711,256200.0
2013-10-30 09:30:00,74.64,74.79,74.37,74.4,98000.0,64.858,64.9884,64.6234,64.6495,98000.0
2013-10-30 10:00:00,74.4,74.48,74.24,74.27,260100.0,64.6495,64.719,64.5104,64.5365,260100.0
2013-10-30 10:30:00,74.29,74.29,74.09,74.15,85300.0,64.5539,64.5539,64.3801,64.4322,85300.0
2013-10-30 11:00:00,74.15,74.3,74.02,74.02,88700.0,64.4322,64.5626,64.3193,64.3193,88700.0
2013-10-30 11:30:00,74.01,74.1,73.87,73.88,96800.0,64.3106,64.3888,64.1889,64.1976,96800.0
2013-10-30 12:00:00,73.88,73.92,73.63,73.74,121400.0,64.1976,64.2324,63.9804,64.076,121400.0
2013-10-30 12:30:00,73.76,73.85,73.66,73.82,73700.0,64.0933,64.1715,64.0064,64.1455,73700.0
2013-10-30 13:00:00,73.82,73.93,73.71,73.81,65400.0,64.1455,64.2411,64.0499,64.1368,65400.0
2013-10-30 13:30:00,73.81,74.04,73.79,74.0,84500.0,64.1368,64.3366,64.1194,64.3019,84500.0
2013-10-30 14:00:00,74.0,74.24,73.69,73.73,158300.0,64.3019,64.5104,64.0325,64.0673,158300.0
2013-10-30 14:30:00,73.73,73.94,73.61,73.84,96400.0,64.0673,64.2497,63.963,64.1629,96400.0
2013-10-30 15:00:00,73.82,74.08,73.81,73.98,132400.0,64.1455,64.3714,64.1368,64.2845,132400.0
2013-10-30 15:30:00,73.96,74.18,73.96,74.08,234700.0,64.2671,64.4583,64.2671,64.3714,234700.0
2013-10-31 09:30:00,74.16,74.33,73.97,74.1,171000.0,64.4409,64.5886,64.2758,64.3888,171000.0
2013-10-31 10:00:00,74.09,74.16,73.53,73.53,265500.0,64.3801,64.4409,63.8935,63.8935,265500.0
2013-10-31 10:30:00,73.54,73.71,73.45,73.49,74400.0,63.9022,64.0499,63.824,63.8587,74400.0
2013-10-31 11:00:00,73.51,73.64,73.32,73.63,148600.0,63.8761,63.9891,63.711,63.9804,148600.0
2013-10-31 11:30:00,73.64,73.72,73.58,73.63,112300.0,63.9891,64.0586,63.9369,63.9804,112300.0
2013-10-31 12:00:00,73.65,73.89,73.6,73.69,65500.0,63.9978,64.2063,63.9543,64.0325,65500.0
2013-10-31 12:30:00,73.68,73.85,73.66,73.82,49600.0,64.0238,64.1715,64.0064,64.1455,49600.0
2013-10-31 13:00:00,73.82,73.88,73.76,73.82,41000.0,64.1455,64.1976,64.0933,64.1455,41000.0
2013-10-31 13:30:00,73.82,73.85,73.76,73.82,23900.0,64.1455,64.1715,64.0933,64.1455,23900.0
2013-10-31 14:00:00,73.83,74.12,73.83,74.08,43600.0,64.1542,64.4062,64.1542,64.3714,43600.0
2013-10-31 14:30:00,74.08,74.17,74.01,74.04,74600.0,64.3714,64.4496,64.3106,64.3366,74600.0
2013-10-31 15:00:00,74.03,74.06,73.9,73.98,123200.0,64.328,64.354,64.215,64.2845,123200.0
2013-10-31 15:30:00,73.96,74.06,73.87,73.87,415800.0,64.2671,64.354,64.1889,64.1889,415800.0
2013-11-01 09:30:00,74.25,74.25,73.75,74.01,44800.0,64.5191,64.5191,64.0846,64.3106,44800.0
2013-11-01 10:00:00,74.02,74.23,73.81,73.87,71200.0,64.3193,64.5017,64.1368,64.1889,71200.0
2013-11-01 10:30:00,73.86,74.08,73.83,73.94,93900.0,64.1802,64.3714,64.1542,64.2497,93900.0
2013-11-01 11:00:00,73.94,73.94,73.54,73.66,40300.0,64.2497,64.2497,63.9022,64.0064,40300.0
2013-11-01 11:30:00,73.65,73.78,73.62,73.64,48800.0,63.9978,64.1107,63.9717,63.9891,48800.0
2013-11-01 12:00:00,73.65,73.67,73.45,73.64,296700.0,63.9978,64.0151,63.824,63.9891,296700.0
2013-11-01 12:30:00,73.64,73.68,73.61,73.63,32200.0,63.9891,64.0238,63.963,63.9804,32200.0
2013-11-01 13:00:00,73.62,73.75,73.57,73.71,45900.0,63.9717,64.0846,63.9282,64.0499,45900.0
2013-11-01 13:30:00,73.74,74.0,73.7,73.96,80400.0,64.076,64.3019,64.0412,64.2671,80400.0
2013-11-01 14:00:00,73.96,73.97,73.91,73.94,45500.0,64.2671,64.2758,64.2237,64.2497,45500.0
2013-11-01 14:30:00,73.94,73.96,73.87,73.87,42300.0,64.2497,64.2671,64.1889,64.1889,42300.0
2013-11-01 15:00:00,73.87,74.01,73.86,73.98,63000.0,64.1889,64.3106,64.1802,64.2845,63000.0
2013-11-01 15:30:00,73.97,74.16,73.97,74.01,275200.0,64.2758,64.4409,64.2758,64.3106,275200.0
2013-11-04 09:30:00,74.17,74.37,74.01,74.27,43200.0,64.4496,64.6234,64.3106,64.5365,43200.0
2013-11-04 10:00:00,74.26,74.29,74.08,74.25,50800.0,64.5278,64.5539,64.3714,64.5191,50800.0
2013-11-04 10:30:00,74.25,74.4,74.22,74.23,26100.0,64.5191,64.6495,64.4931,64.5017,26100.0
2013-11-04 11:00:00,74.21,74.33,74.19,74.31,42000.0,64.4844,64.5886,64.467,64.5713,42000.0
2013-11-04 11:30:00,74.31,74.32,74.2,74.26,47700.0,64.5713,64.5799,64.4757,64.5278,47700.0
2013-11-04 12:00:00,74.26,74.28,74.17,74.24,35600.0,64.5278,64.5452,64.4496,64.5104,35600.0
2013-11-04 12:30:00,74.24,74.36,74.2,74.23,17300.0,64.5104,64.6147,64.4757,64.5017,17300.0
2013-11-04 13:00:00,74.23,74.25,74.14,74.25,26600.0,64.5017,64.5191,64.4235,64.5191,26600.0
2013-11-04 13:30:00,74.25,74.25,74.14,74.15,55800.0,64.5191,64.5191,64.4235,64.4322,55800.0
2013-11-04 14:00:00,74.15,74.29,74.15,74.28,50400.0,64.4322,64.5539,64.4322,64.5452,50400.0
2013-11-04 14:30:00,74.3,74.36,74.22,74.22,64500.0,64.5626,64.6147,64.4931,64.4931,64500.0
2013-11-04 15:00:00,74.22,74.29,74.2,74.28,48700.0,64.4931,64.5539,64.4757,64.5452,48700.0
2013-11-04 15:30:00,74.29,74.36,74.23,74.3,129000.0,64.5539,64.6147,64.5017,64.5626,129000.0
2013-11-05 09:30:00,73.85,73.96,73.64,73.77,103700.0,64.1715,64.2671,63.9891,64.102,103700.0
2013-11-05 10:00:00,73.76,74.06,73.67,74.05,117400.0,64.0933,64.354,64.0151,64.3453,117400.0
2013-11-05 10:30:00,74.06,74.18,73.95,74.02,41200.0,64.354,64.4583,64.2584,64.3193,41200.0
2013-11-05 11:00:00,74.03,74.08,74.0,74.05,28100.0,64.328,64.3714,64.3019,64.3453,28100.0
2013-11-05 11:30:00,74.04,74.09,74.0,74.04,28500.0,64.3366,64.3801,64.3019,64.3366,28500.0
2013-11-05 12:00:00,74.05,74.23,74.03,74.13,43100.0,64.3453,64.5017,64.328,64.4148,43100.0
2013-11-05 12:30:00,74.13,74.22,74.1,74.19,21500.0,64.4148,64.4931,64.3888,64.467,21500.0
2013-11-05 13:00:00,74.18,74.2,74.08,74.13,39600.0,64.4583,64.4757,64.3714,64.4148,39600.0
2013-11-05 13:30:00,74.15,74.17,74.04,74.12,48900.0,64.4322,64.4496,64.3366,64.4062,48900.0
2013-11-05 14:00:00,74.12,74.22,74.11,74.18,67200.0,64.4062,64.4931,64.3975,64.4583,67200.0
2013-11-05 14:30:00,74.16,74.18,74.09,74.18,56700.0,64.4409,64.4583,64.3801,64.4583,56700.0
2013-11-05 15:00:00,74.18,74.23,74.08,74.2,173500.0,64.4583,64.5017,64.3714,64.4757,173500.0
2013-11-05 15:30:00,74.2,74.21,74.05,74.06,343000.0,64.4757,64.4844,64.3453,64.354,343000.0
2013-11-06 09:30:00,74.49,74.6,74.06,74.12,236200.0,64.7277,64.8233,64.354,64.4062,236200.0
2013-11-06 10:00:00,74.08,74.18,74.03,74.06,54700.0,64.3714,64.4583,64.328,64.354,54700.0
2013-11-06 10:30:00,74.03,74.06,73.76,73.77,132400.0,64.328,64.354,64.0933,64.102,132400.0
2013-11-06 11:00:00,73.8,73.99,73.79,73.9,79900.0,64.1281,64.2932,64.1194,64.215,79900.0
2013-11-06 11:30:00,73.92,73.94,73.7,73.91,75700.0,64.2324,64.2497,64.0412,64.2237,75700.0
2013-11-06 12:00:00,73.9,73.96,73.76,73.96,68500.0,64.215,64.2671,64.0933,64.2671,68500.0
2013-11-06 12:30:00,73.99,73.99,73.87,73.89,65300.0,64.2932,64.2932,64.1889,64.2063,65300.0
2013-11-06 13:00:00,73.9,73.97,73.83,73.91,184400.0,64.215,64.2758,64.1542,64.2237,184400.0
2013-11-06 13:30:00,73.92,73.93,73.78,73.8,69900.0,64.2324,64.2411,64.1107,64.1281,69900.0
2013-11-06 14:00:00,73.81,73.84,73.75,73.83,46400.0,64.1368,64.1629,64.0846,64.1542,46400.0
2013-11-06 14:30:00,73.84,73.9,73.8,73.82,81900.0,64.1629,64.215,64.1281,64.1455,81900.0
2013-11-06 15:00:00,73.83,73.88,73.7,73.83,241000.0,64.1542,64.1976,64.0412,64.1542,241000.0
2013-11-06 15:30:00,73.84,73.84,73.67,73.72,348800.0,64.1629,64.1629,64.0151,64.0586,348800.0
2013-11-07 09:30:00,73.89,73.89,73.25,73.46,168500.0,64.2063,64.2063,63.6502,63.8327,168500.0
2013-11-07 10:00:00,73.49,73.6,73.41,73.49,185600.0,63.8587,63.9543,63.7892,63.8587,185600.0
2013-11-07 10:30:00,73.5,73.53,73.28,73.28,45400.0,63.8674,63.8935,63.6762,63.6762,45400.0
2013-11-07 11:00:00,73.28,73.32,73.02,73.08,100800.0,63.6762,63.711,63.4503,63.5025,100800.0
2013-11-07 11:30:00,73.08,73.18,73.05,73.13,54300.0,63.5025,63.5894,63.4764,63.5459,54300.0
2013-11-07 12:00:00,73.13,73.29,73.13,73.2,55500.0,63.5459,63.6849,63.5459,63.6067,55500.0
2013-11-07 12:30:00,73.2,73.28,73.11,73.13,43700.0,63.6067,63.6762,63.5285,63.5459,43700.0
2013-11-07 13:00:00,73.14,73.23,73.01,73.03,48500.0,63.5546,63.6328,63.4416,63.459,48500.0
2013-11-07 13:30:00,73.03,73.2,73.01,73.07,135400.0,63.459,63.6067,63.4416,63.4938,135400.0
2013-11-07 14:00:00,73.08,73.15,72.89,73.01,178000.0,63.5025,63.5633,63.3374,63.4416,178000.0
2013-11-07 14:30:00,73.0,73.23,72.9,73.15,104500.0,63.4329,63.6328,63.346,63.5633,104500.0
2013-11-07 15:00:00,73.17,73.18,72.93,72.95,169600.0,63.5807,63.5894,63.3721,63.3895,169600.0
2013-11-07 15:30:00,72.95,73.02,72.85,72.92,433200.0,63.3895,63.4503,63.3026,63.3634,433200.0
2013-11-08 09:30:00,72.89,73.08,72.54,72.62,85700.0,63.3374,63.5025,63.0332,63.1027,85700.0
2013-11-08 10:00:00,72.6,72.95,72.6,72.92,61200.0,63.0854,63.3895,63.0854,63.3634,61200.0
2013-11-08 10:30:00,72.93,73.22,72.93,73.18,109000.0,63.3721,63.6241,63.3721,63.5894,109000.0
2013-11-08 11:00:00,73.18,73.18,72.8,72.8,191000.0,63.5894,63.5894,63.2592,63.2592,191000.0
2013-11-08 11:30:00,72.8,73.01,72.79,72.92,79600.0,63.2592,63.4416,63.2505,63.3634,79600.0
2013-11-08 12:00:00,72.93,73.06,72.93,73.0,53400.0,63.3721,63.4851,63.3721,63.4329,53400.0
2013-11-08 12:30:00,73.01,73.01,72.91,72.92,65800.0,63.4416,63.4416,63.3547,63.3634,65800.0
2013-11-08 13:00:00,72.93,73.01,72.89,72.93,105500.0,63.3721,63.4416,63.3374,63.3721,105500.0
2013-11-08 13:30:00,72.94,72.95,72.8,72.86,106300.0,63.3808,63.3895,63.2592,63.3113,106300.0
2013-11-08 14:00:00,72.86,72.98,72.86,72.97,64400.0,63.3113,63.4156,63.3113,63.4069,64400.0
2013-11-08 14:30:00,72.98,73.08,72.9,73.04,72700.0,63.4156,63.5025,63.346,63.4677,72700.0
2013-11-08 15:00:00,73.05,73.05,72.9,72.94,93400.0,63.4764,63.4764,63.346,63.3808,93400.0
2013-11-08 15:30:00,72.95,73.35,72.93,73.32,257100.0,63.3895,63.7371,63.3721,63.711,257100.0
2013-11-11 09:30:00,73.36,73.49,73.04,73.29,97000.0,63.7458,63.8587,63.4677,63.6849,97000.0
2013-11-11 10:00:00,73.32,73.35,73.2,73.27,93600.0,63.711,63.7371,63.6067,63.6676,93600.0
2013-11-11 10:30:00,73.25,73.32,73.13,73.3,80600.0,63.6502,63.711,63.5459,63.6936,80600.0
2013-11-11 11:00:00,73.31,73.32,73.17,73.25,58200.0,63.7023,63.711,63.5807,63.6502,58200.0
2013-11-11 11:30:00,73.25,73.3,73.14,73.25,87800.0,63.6502,63.6936,63.5546,63.6502,87800.0
2013-11-11 12:00:00,73.25,73.28,73.2,73.2,36300.0,63.6502,63.6762,63.6067,63.6067,36300.0
2013-11-11 12:30:00,73.23,73.23,73.04,73.04,48600.0,63.6328,63.6328,63.4677,63.4677,48600.0
2013-11-11 13:00:00,73.07,73.21,73.04,73.13,141500.0,63.4938,63.6154,63.4677,63.5459,141500.0
2013-11-11 13:30:00,73.16,73.27,73.16,73.26,31600.0,63.572,63.6676,63.572,63.6589,31600.0
2013-11-11 14:00:00,73.27,73.29,73.13,73.17,69800.0,63.6676,63.6849,63.5459,63.5807,69800.0
2013-11-11 14:30:00,73.17,73.21,73.1,73.2,88500.0,63.5807,63.6154,63.5198,63.6067,88500.0
2013-11-11 15:00:00,73.19,73.42,73.19,73.34,185800.0,63.598,63.7979,63.598,63.7284,185800.0
2013-11-11 15:30:00,73.33,73.33,73.22,73.28,138600.0,63.7197,63.7197,63.6241,63.6762,138600.0
2013-11-12 09:30:00,73.31,73.45,72.81,73.0,146400.0,63.7023,63.824,63.2678,63.4329,146400.0
2013-11-12 10:00:00,73.01,73.21,72.99,73.15,67600.0,63.4416,63.6154,63.4243,63.5633,67600.0
2013-11-12 10:30:00,73.16,73.27,73.14,73.22,33800.0,63.572,63.6676,63.5546,63.6241,33800.0
2013-11-12 11:00:00,73.23,73.28,72.92,73.12,261000.0,63.6328,63.6762,63.3634,63.5372,261000.0
2013-11-12 11:30:00,73.11,73.14,72.98,73.06,61200.0,63.5285,63.5546,63.4156,63.4851,61200.0
2013-11-12 12:00:00,73.07,73.08,72.82,72.86,44500.0,63.4938,63.5025,63.2765,63.3113,44500.0
2013-11-12 12:30:00,72.85,73.0,72.81,72.97,23900.0,63.3026,63.4329,63.2678,63.4069,23900.0
2013-11-12 13:00:00,72.95,73.08,72.91,73.0,25400.0,63.3895,63.5025,63.3547,63.4329,25400.0
2013-11-12 13:30:00,73.0,73.03,72.88,72.97,28600.0,63.4329,63.459,63.3287,63.4069,28600.0
2013-11-12 14:00:00,72.98,73.11,72.98,73.06,67200.0,63.4156,63.5285,63.4156,63.4851,67200.0
2013-11-12 14:30:00,73.06,73.27,73.06,73.24,108900.0,63.4851,63.6676,63.4851,63.6415,108900.0
2013-11-12 15:00:00,73.25,73.32,73.23,73.26,79500.0,63.6502,63.711,63.6328,63.6589,79500.0
2013-11-12 15:30:00,73.24,73.33,73.17,73.22,134700.0,63.6415,63.7197,63.5807,63.6241,134700.0
2013-11-13 09:30:00,72.89,73.01,72.6,72.81,98500.0,63.3374,63.4416,63.0854,63.2678,98500.0
2013-11-13 10:00:00,72.86,72.93,72.77,72.84,38600.0,63.3113,63.3721,63.2331,63.2939,38600.0
2013-11-13 10:30:00,72.85,73.0,72.81,72.94,62900.0,63.3026,63.4329,63.2678,63.3808,62900.0
2013-11-13 11:00:00,72.94,73.09,72.91,73.03,96100.0,63.3808,63.5111,63.3547,63.459,96100.0
2013-11-13 11:30:00,73.05,73.17,73.04,73.11,60900.0,63.4764,63.5807,63.4677,63.5285,60900.0
2013-11-13 12:00:00,73.11,73.25,73.03,73.24,39600.0,63.5285,63.6502,63.459,63.6415,39600.0
2013-11-13 12:30:00,73.25,73.33,73.22,73.32,20200.0,63.6502,63.7197,63.6241,63.711,20200.0
2013-11-13 13:00:00,73.32,73.38,73.28,73.38,30500.0,63.711,63.7631,63.6762,63.7631,30500.0
2013-11-13 13:30:00,73.36,73.48,73.3,73.47,57300.0,63.7458,63.85,63.6936,63.8413,57300.0
2013-11-13 14:00:00,73.47,73.55,73.42,73.53,45000.0,63.8413,63.9109,63.7979,63.8935,45000.0
2013-11-13 14:30:00,73.52,73.53,73.38,73.42,26800.0,63.8848,63.8935,63.7631,63.7979,26800.0
2013-11-13 15:00:00,73.42,73.53,73.4,73.51,65400.0,63.7979,63.8935,63.7805,63.8761,65400.0
2013-11-13 15:30:00,73.5,73.82,73.48,73.81,137500.0,63.8674,64.1455,63.85,64.1368,137500.0
2013-11-14 09:30:00,74.0,74.04,73.75,73.96,65600.0,64.3019,64.3366,64.0846,64.2671,65600.0
2013-11-14 10:00:00,73.96,74.07,73.84,73.91,75800.0,64.2671,64.3627,64.1629,64.2237,75800.0
2013-11-14 10:30:00,73.92,74.24,73.92,74.13,62700.0,64.2324,64.5104,64.2324,64.4148,62700.0
2013-11-14 11:00:00,74.13,74.5,74.07,74.39,125000.0,64.4148,64.7364,64.3627,64.6408,125000.0
2013-11-14 11:30:00,74.39,74.42,74.17,74.41,67400.0,64.6408,64.6668,64.4496,64.6582,67400.0
2013-11-14 12:00:00,74.41,74.57,74.36,74.47,43700.0,64.6582,64.7972,64.6147,64.7103,43700.0
2013-11-14 12:30:00,74.48,74.51,74.32,74.32,18600.0,64.719,64.745,64.5799,64.5799,18600.0
2013-11-14 13:00:00,74.31,74.42,74.31,74.4,18100.0,64.5713,64.6668,64.5713,64.6495,18100.0
2013-11-14 13:30:00,74.41,74.44,74.35,74.43,21300.0,64.6582,64.6842,64.606,64.6755,21300.0
2013-11-14 14:00:00,74.43,74.49,74.35,74.48,51200.0,64.6755,64.7277,64.606,64.719,51200.0
2013-11-14 14:30:00,74.5,74.51,74.44,74.46,60200.0,64.7364,64.745,64.6842,64.7016,60200.0
2013-11-14 15:00:00,74.47,74.55,74.45,74.49,69100.0,64.7103,64.7798,64.6929,64.7277,69100.0
2013-11-14 15:30:00,74.5,74.53,74.43,74.51,121100.0,64.7364,64.7624,64.6755,64.745,121100.0
2013-11-15 09:30:00,74.56,74.67,74.45,74.52,145600.0,64.7885,64.8841,64.6929,64.7537,145600.0
2013-11-15 10:00:00,74.5,74.56,74.44,74.49,67000.0,64.7364,64.7885,64.6842,64.7277,67000.0
2013-11-15 10:30:00,74.48,74.66,74.42,74.66,45400.0,64.719,64.8754,64.6668,64.8754,45400.0
2013-11-15 11:00:00,74.66,74.8,74.66,74.71,52900.0,64.8754,64.997,64.8754,64.9188,52900.0
2013-11-15 11:30:00,74.7,74.72,74.54,74.63,35500.0,64.9101,64.9275,64.7711,64.8493,35500.0
2013-11-15 12:00:00,74.62,74.67,74.54,74.64,36200.0,64.8406,64.8841,64.7711,64.858,36200.0
2013-11-15 12:30:00,74.65,74.66,74.54,74.54,45300.0,64.8667,64.8754,64.7711,64.7711,45300.0
2013-11-15 13:00:00,74.54,74.65,74.53,74.58,29500.0,64.7711,64.8667,64.7624,64.8059,29500.0
2013-11-15 13:30:00,74.57,74.66,74.57,74.57,31700.0,64.7972,64.8754,64.7972,64.7972,31700.0
2013-11-15 14:00:00,74.58,74.67,74.5,74.5,64200.0,64.8059,64.8841,64.7364,64.7364,64200.0
2013-11-15 14:30:00,74.5,74.54,74.4,74.41,124600.0,64.7364,64.7711,64.6495,64.6582,124600.0
2013-11-15 15:00:00,74.41,74.52,74.4,74.44,130400.0,64.6582,64.7537,64.6495,64.6842,130400.0
2013-11-15 15:30:00,74.44,74.46,74.21,74.26,570200.0,64.6842,64.7016,64.4844,64.5278,570200.0
2013-11-18 09:30:00,74.35,74.5,74.02,74.06,57200.0,64.606,64.7364,64.3193,64.354,57200.0
2013-11-18 10:00:00,74.06,74.23,73.99,74.15,30500.0,64.354,64.5017,64.2932,64.4322,30500.0
2013-11-18 10:30:00,74.15,74.24,74.01,74.03,73200.0,64.4322,64.5104,64.3106,64.328,73200.0
2013-11-18 11:00:00,74.04,74.15,73.93,73.93,63100.0,64.3366,64.4322,64.2411,64.2411,63100.0
2013-11-18 11:30:00,73.93,73.98,73.88,73.88,51400.0,64.2411,64.2845,64.1976,64.1976,51400.0
2013-11-18 12:00:00,73.88,73.96,73.85,73.88,28100.0,64.1976,64.2671,64.1715,64.1976,28100.0
2013-11-18 12:30:00,73.88,73.9,73.73,73.73,39000.0,64.1976,64.215,64.0673,64.0673,39000.0
2013-11-18 13:00:00,73.74,73.85,73.74,73.85,38900.0,64.076,64.1715,64.076,64.1715,38900.0
2013-11-18 13:30:00,73.87,73.94,73.86,73.92,43600.0,64.1889,64.2497,64.1802,64.2324,43600.0
2013-11-18 14:00:00,73.92,74.0,73.85,73.98,42900.0,64.2324,64.3019,64.1715,64.2845,42900.0
2013-11-18 14:30:00,73.98,73.98,73.66,73.69,46300.0,64.2845,64.2845,64.0064,64.0325,46300.0
2013-11-18 15:00:00,73.69,73.69,73.36,73.46,114700.0,64.0325,64.0325,63.7458,63.8327,114700.0
2013-11-18 15:30:00,73.45,73.52,73.34,73.51,227300.0,63.824,63.8848,63.7284,63.8761,227300.0
2013-11-19 09:30:00,73.4,73.49,73.0,73.45,129000.0,63.7805,63.8587,63.4329,63.824,129000.0
2013-11-19 10:00:00,73.45,73.88,73.45,73.85,63500.0,63.824,64.1976,63.824,64.1715,63500.0
2013-11-19 10:30:00,73.87,74.06,73.86,74.03,63300.0,64.1889,64.354,64.1802,64.328,63300.0
2013-11-19 11:00:00,74.03,74.1,73.97,74.09,73200.0,64.328,64.3888,64.2758,64.3801,73200.0
2013-11-19 11:30:00,74.09,74.15,73.99,74.09,72200.0,64.3801,64.4322,64.2932,64.3801,72200.0
2013-11-19 12:00:00,74.1,74.17,74.01,74.17,46900.0,64.3888,64.4496,64.3106,64.4496,46900.0
2013-11-19 12:30:00,74.16,74.18,74.03,74.03,39700.0,64.4409,64.4583,64.328,64.328,39700.0
2013-11-19 13:00:00,74.03,74.08,73.87,73.89,72200.0,64.328,64.3714,64.1889,64.2063,72200.0
2013-11-19 13:30:00,73.88,73.96,73.81,73.84,74100.0,64.1976,64.2671,64.1368,64.1629,74100.0
2013-11-19 14:00:00,73.86,73.97,73.78,73.8,71300.0,64.1802,64.2758,64.1107,64.1281,71300.0
2013-11-19 14:30:00,73.81,74.05,73.81,74.01,63500.0,64.1368,64.3453,64.1368,64.3106,63500.0
2013-11-19 15:00:00,74.02,74.1,73.98,74.05,90600.0,64.3193,64.3888,64.2845,64.3453,90600.0
2013-11-19 15:30:00,74.05,74.13,73.94,74.1,237100.0,64.3453,64.4148,64.2497,64.3888,237100.0
2013-11-20 09:30:00,74.05,74.19,73.66,74.06,59400.0,64.3453,64.467,64.0064,64.354,59400.0
2013-11-20 10:00:00,74.06,74.16,73.85,74.03,33700.0,64.354,64.4409,64.1715,64.328,33700.0
2013-11-20 10:30:00,74.07,74.27,73.9,74.21,34600.0,64.3627,64.5365,64.215,64.4844,34600.0
2013-11-20 11:00:00,74.22,74.25,74.09,74.21,28300.0,64.4931,64.5191,64.3801,64.4844,28300.0
2013-11-20 11:30:00,74.2,74.24,74.08,74.1,46400.0,64.4757,64.5104,64.3714,64.3888,46400.0
2013-11-20 12:00:00,74.09,74.15,74.06,74.07,20300.0,64.3801,64.4322,64.354,64.3627,20300.0
2013-11-20 12:30:00,74.07,74.08,73.97,74.02,21100.0,64.3627,64.3714,64.2758,64.3193,21100.0
2013-11-20 13:00:00,74.02,74.11,74.01,74.11,17200.0,64.3193,64.3975,64.3106,64.3975,17200.0
2013-11-20 13:30:00,74.1,74.28,74.1,74.25,22700.0,64.3888,64.5452,64.3888,64.5191,22700.0
2013-11-20 14:00:00,74.23,74.23,73.95,74.04,46400.0,64.5017,64.5017,64.2584,64.3366,46400.0
2013-11-20 14:30:00,74.0,74.06,73.83,73.87,21000.0,64.3019,64.354,64.1542,64.1889,21000.0
2013-11-20 15:00:00,73.86,73.86,73.62,73.76,39500.0,64.1802,64.1802,63.9717,64.0933,39500.0
2013-11-20 15:30:00,73.74,73.85,73.69,73.8,105700.0,64.076,64.1715,64.0325,64.1281,105700.0
2013-11-21 09:30:00,74.08,74.26,73.95,74.02,59600.0,64.3714,64.5278,64.2584,64.3193,59600.0
2013-11-21 10:00:00,74.07,74.12,73.9,74.02,60500.0,64.3627,64.4062,64.215,64.3193,60500.0
2013-11-21 10:30:00,74.03,74.29,74.03,74.07,64900.0,64.328,64.5539,64.328,64.3627,64900.0
2013-11-21 11:00:00,74.08,74.22,74.03,74.2,58100.0,64.3714,64.4931,64.328,64.4757,58100.0
2013-11-21 11:30:00,74.2,74.2,74.03,74.13,43300.0,64.4757,64.4757,64.328,64.4148,43300.0
2013-11-21 12:00:00,74.13,74.14,74.04,74.12,49600.0,64.4148,64.4235,64.3366,64.4062,49600.0
2013-11-21 12:30:00,74.13,74.14,74.05,74.08,18500.0,64.4148,64.4235,64.3453,64.3714,18500.0
2013-11-21 13:00:00,74.07,74.12,74.07,74.12,26500.0,64.3627,64.4062,64.3627,64.4062,26500.0
2013-11-21 13:30:00,74.12,74.32,74.12,74.26,35700.0,64.4062,64.5799,64.4062,64.5278,35700.0
2013-11-21 14:00:00,74.26,74.27,74.16,74.18,25500.0,64.5278,64.5365,64.4409,64.4583,25500.0
2013-11-21 14:30:00,74.18,74.2,74.12,74.17,28900.0,64.4583,64.4757,64.4062,64.4496,28900.0
2013-11-21 15:00:00,74.16,74.31,74.15,74.21,126300.0,64.4409,64.5713,64.4322,64.4844,126300.0
2013-11-21 15:30:00,74.22,74.23,74.13,74.16,135800.0,64.4931,64.5017,64.4148,64.4409,135800.0
2013-11-22 09:30:00,74.15,74.19,73.9,74.08,52000.0,64.4322,64.467,64.215,64.3714,52000.0
2013-11-22 10:00:00,74.1,74.18,73.85,73.85,63800.0,64.3888,64.4583,64.1715,64.1715,63800.0
2013-11-22 10:30:00,73.85,74.0,73.8,73.96,92400.0,64.1715,64.3019,64.1281,64.2671,92400.0
2013-11-22 11:00:00,73.95,73.99,73.83,73.83,113300.0,64.2584,64.2932,64.1542,64.1542,113300.0
2013-11-22 11:30:00,73.83,74.15,73.82,74.04,132600.0,64.1542,64.4322,64.1455,64.3366,132600.0
2013-11-22 12:00:00,74.05,74.15,74.0,74.08,52300.0,64.3453,64.4322,64.3019,64.3714,52300.0
2013-11-22 12:30:00,74.08,74.15,74.06,74.14,38800.0,64.3714,64.4322,64.354,64.4235,38800.0
2013-11-22 13:00:00,74.13,74.15,74.07,74.13,39900.0,64.4148,64.4322,64.3627,64.4148,39900.0
2013-11-22 13:30:00,74.15,74.2,74.11,74.19,18000.0,64.4322,64.4757,64.3975,64.467,18000.0
2013-11-22 14:00:00,74.2,74.24,74.16,74.24,48500.0,64.4757,64.5104,64.4409,64.5104,48500.0
2013-11-22 14:30:00,74.24,74.41,74.24,74.39,82200.0,64.5104,64.6582,64.5104,64.6408,82200.0
2013-11-22 15:00:00,74.38,74.44,74.29,74.31,61700.0,64.6321,64.6842,64.5539,64.5713,61700.0
2013-11-22 15:30:00,74.3,74.33,74.21,74.27,131300.0,64.5626,64.5886,64.4844,64.5365,131300.0
2013-11-25 09:30:00,75.38,75.5,75.02,75.32,214000.0,65.501,65.6053,65.1882,65.4489,214000.0
2013-11-25 10:00:00,75.28,75.37,75.11,75.13,97900.0,65.4141,65.4923,65.2664,65.2838,97900.0
2013-11-25 10:30:00,75.14,75.2,75.05,75.19,85300.0,65.2925,65.3446,65.2143,65.3359,85300.0
2013-11-25 11:00:00,75.19,75.24,75.12,75.15,129700.0,65.3359,65.3794,65.2751,65.3012,129700.0
2013-11-25 11:30:00,75.14,75.15,75.01,75.08,50800.0,65.2925,65.3012,65.1795,65.2403,50800.0
2013-11-25 12:00:00,75.08,75.09,74.94,75.0,133100.0,65.2403,65.249,65.1187,65.1708,133100.0
2013-11-25 12:30:00,75.0,75.01,74.94,74.95,69900.0,65.1708,65.1795,65.1187,65.1274,69900.0
2013-11-25 13:00:00,74.95,75.01,74.87,74.98,70200.0,65.1274,65.1795,65.0579,65.1535,70200.0
2013-11-25 13:30:00,74.98,75.01,74.93,74.96,34900.0,65.1535,65.1795,65.11,65.1361,34900.0
2013-11-25 14:00:00,74.95,75.01,74.9,75.0,62500.0,65.1274,65.1795,65.0839,65.1708,62500.0
2013-11-25 14:30:00,75.0,75.01,74.91,74.98,42800.0,65.1708,65.1795,65.0926,65.1535,42800.0
2013-11-25 15:00:00,74.97,74.98,74.67,74.7,79000.0,65.1448,65.1535,64.8841,64.9101,79000.0
2013-11-25 15:30:00,74.69,74.78,74.54,74.75,196200.0,64.9015,64.9797,64.7711,64.9536,196200.0
2013-11-26 09:30:00,74.88,74.92,74.4,74.49,71200.0,65.0666,65.1013,64.6495,64.7277,71200.0
2013-11-26 10:00:00,74.48,74.72,74.39,74.7,40700.0,64.719,64.9275,64.6408,64.9101,40700.0
2013-11-26 10:30:00,74.67,74.82,74.62,74.7,74900.0,64.8841,65.0144,64.8406,64.9101,74900.0
2013-11-26 11:00:00,74.7,74.93,74.7,74.78,49500.0,64.9101,65.11,64.9101,64.9797,49500.0
2013-11-26 11:30:00,74.77,74.89,74.77,74.82,25900.0,64.971,65.0752,64.971,65.0144,25900.0
2013-11-26 12:00:00,74.82,75.0,74.82,75.0,34400.0,65.0144,65.1708,65.0144,65.1708,34400.0
2013-11-26 12:30:00,75.0,75.07,74.99,75.0,37200.0,65.1708,65.2317,65.1621,65.1708,37200.0
2013-11-26 13:00:00,75.0,75.07,74.96,75.01,44900.0,65.1708,65.2317,65.1361,65.1795,44900.0
2013-11-26 13:30:00,75.02,75.13,75.01,75.04,59700.0,65.1882,65.2838,65.1795,65.2056,59700.0
2013-11-26 14:00:00,75.05,75.05,74.94,74.99,39700.0,65.2143,65.2143,65.1187,65.1621,39700.0
2013-11-26 14:30:00,75.01,75.04,74.98,74.98,48400.0,65.1795,65.2056,65.1535,65.1535,48400.0
2013-11-26 15:00:00,74.98,75.01,74.97,75.0,67700.0,65.1535,65.1795,65.1448,65.1708,67700.0
2013-11-26 15:30:00,75.0,75.02,74.8,74.86,175400.0,65.1708,65.1882,64.997,65.0492,175400.0
2013-11-27 09:30:00,74.8,75.03,74.67,74.89,47100.0,64.997,65.1969,64.8841,65.0752,47100.0
2013-11-27 10:00:00,74.9,75.02,74.86,74.96,35900.0,65.0839,65.1882,65.0492,65.1361,35900.0
2013-11-27 10:30:00,74.95,75.12,74.9,75.02,64700.0,65.1274,65.2751,65.0839,65.1882,64700.0
2013-11-27 11:00:00,75.03,75.05,74.86,74.91,17800.0,65.1969,65.2143,65.0492,65.0926,17800.0
2013-11-27 11:30:00,74.91,74.95,74.81,74.85,23700.0,65.0926,65.1274,65.0057,65.0405,23700.0
2013-11-27 12:00:00,74.85,74.85,74.68,74.73,32700.0,65.0405,65.0405,64.8928,64.9362,32700.0
2013-11-27 12:30:00,74.73,74.78,74.64,74.65,12600.0,64.9362,64.9797,64.858,64.8667,12600.0
2013-11-27 13:00:00,74.66,74.71,74.62,74.7,19400.0,64.8754,64.9188,64.8406,64.9101,19400.0
2013-11-27 13:30:00,74.69,74.7,74.6,74.66,30500.0,64.9015,64.9101,64.8233,64.8754,30500.0
2013-11-27 14:00:00,74.65,74.78,74.64,74.76,19000.0,64.8667,64.9797,64.858,64.9623,19000.0
2013-11-27 14:30:00,74.75,74.78,74.62,74.71,49600.0,64.9536,64.9797,64.8406,64.9188,49600.0
2013-11-27 15:00:00,74.72,74.73,74.6,74.61,71800.0,64.9275,64.9362,64.8233,64.8319,71800.0
2013-11-27 15:30:00,74.61,74.63,74.56,74.57,115800.0,64.8319,64.8493,64.7885,64.7972,115800.0
2013-11-29 09:30:00,74.59,75.11,74.59,74.97,101600.0,64.8146,65.2664,64.8146,65.1448,101600.0
2013-11-29 10:00:00,74.97,74.99,74.87,74.89,25400.0,65.1448,65.1621,65.0579,65.0752,25400.0
2013-11-29 10:30:00,74.89,74.94,74.7,74.73,47800.0,65.0752,65.1187,64.9101,64.9362,47800.0
2013-11-29 11:00:00,74.72,74.87,74.65,74.66,45100.0,64.9275,65.0579,64.8667,64.8754,45100.0
2013-11-29 11:30:00,74.65,74.7,74.63,74.63,39300.0,64.8667,64.9101,64.8493,64.8493,39300.0
2013-11-29 12:00:00,74.62,74.69,74.56,74.67,46400.0,64.8406,64.9015,64.7885,64.8841,46400.0
2013-11-29 12:30:00,74.67,74.75,74.35,74.42,90200.0,64.8841,64.9536,64.606,64.6668,90200.0
2013-12-02 09:30:00,74.32,74.65,74.23,74.65,78700.0,64.5799,64.8667,64.5017,64.8667,78700.0
2013-12-02 10:00:00,74.6,74.63,74.45,74.57,36500.0,64.8233,64.8493,64.6929,64.7972,36500.0
2013-12-02 10:30:00,74.6,74.61,74.47,74.52,35200.0,64.8233,64.8319,64.7103,64.7537,35200.0
2013-12-02 11:00:00,74.53,74.58,74.48,74.55,44300.0,64.7624,64.8059,64.719,64.7798,44300.0
2013-12-02 11:30:00,74.54,74.66,74.53,74.65,31400.0,64.7711,64.8754,64.7624,64.8667,31400.0
2013-12-02 12:00:00,74.63,74.74,74.56,74.74,22200.0,64.8493,64.9449,64.7885,64.9449,22200.0
2013-12-02 12:30:00,74.71,74.76,74.59,74.59,58600.0,64.9188,64.9623,64.8146,64.8146,58600.0
2013-12-02 13:00:00,74.59,74.61,74.55,74.55,22000.0,64.8146,64.8319,64.7798,64.7798,22000.0
2013-12-02 13:30:00,74.56,74.58,74.45,74.5,44400.0,64.7885,64.8059,64.6929,64.7364,44400.0
2013-12-02 14:00:00,74.49,74.51,74.36,74.43,61700.0,64.7277,64.745,64.6147,64.6755,61700.0
2013-12-02 14:30:00,74.43,74.44,74.3,74.39,41100.0,64.6755,64.6842,64.5626,64.6408,41100.0
2013-12-02 15:00:00,74.39,74.43,74.31,74.31,44800.0,64.6408,64.6755,64.5713,64.5713,44800.0
2013-12-02 15:30:00,74.31,74.31,74.15,74.25,164300.0,64.5713,64.5713,64.4322,64.5191,164300.0
2013-12-03 09:30:00,74.05,74.23,73.68,73.73,77700.0,64.3453,64.5017,64.0238,64.0673,77700.0
2013-12-03 10:00:00,73.75,73.9,73.71,73.85,61100.0,64.0846,64.215,64.0499,64.1715,61100.0
2013-12-03 10:30:00,73.82,73.98,73.82,73.89,47600.0,64.1455,64.2845,64.1455,64.2063,47600.0
2013-12-03 11:00:00,73.9,73.93,73.74,73.85,91700.0,64.215,64.2411,64.076,64.1715,91700.0
2013-12-03 11:30:00,73.85,73.85,73.52,73.66,60600.0,64.1715,64.1715,63.8848,64.0064,60600.0
2013-12-03 12:00:00,73.66,73.84,73.62,73.77,51000.0,64.0064,64.1629,63.9717,64.102,51000.0
2013-12-03 12:30:00,73.75,73.89,73.73,73.78,35300.0,64.0846,64.2063,64.0673,64.1107,35300.0
2013-12-03 13:00:00,73.79,73.8,73.49,73.55,41400.0,64.1194,64.1281,63.8587,63.9109,41400.0
2013-12-03 13:30:00,73.55,73.63,73.49,73.55,86600.0,63.9109,63.9804,63.8587,63.9109,86600.0
2013-12-03 14:00:00,73.55,73.57,73.44,73.55,64000.0,63.9109,63.9282,63.8153,63.9109,64000.0
2013-12-03 14:30:00,73.55,73.67,73.54,73.64,52000.0,63.9109,64.0151,63.9022,63.9891,52000.0
2013-12-03 15:00:00,73.64,73.79,73.63,73.72,70900.0,63.9891,64.1194,63.9804,64.0586,70900.0
2013-12-03 15:30:00,73.72,73.96,73.71,73.93,159300.0,64.0586,64.2671,64.0499,64.2411,159300.0
2013-12-04 09:30:00,73.65,73.84,73.24,73.54,61900.0,63.9978,64.1629,63.6415,63.9022,61900.0
2013-12-04 10:00:00,73.54,74.01,73.54,73.91,61200.0,63.9022,64.3106,63.9022,64.2237,61200.0
2013-12-04 10:30:00,73.9,73.96,73.68,73.86,64700.0,64.215,64.2671,64.0238,64.1802,64700.0
2013-12-04 11:00:00,73.84,73.87,73.49,73.49,25500.0,64.1629,64.1889,63.8587,63.8587,25500.0
2013-12-04 11:30:00,73.49,73.52,73.4,73.47,23000.0,63.8587,63.8848,63.7805,63.8413,23000.0
2013-12-04 12:00:00,73.45,73.45,73.14,73.14,24600.0,63.824,63.824,63.5546,63.5546,24600.0
2013-12-04 12:30:00,73.17,73.25,73.13,73.16,24900.0,63.5807,63.6502,63.5459,63.572,24900.0
2013-12-04 13:00:00,73.14,73.22,72.84,72.88,38900.0,63.5546,63.6241,63.2939,63.3287,38900.0
2013-12-04 13:30:00,72.86,73.01,72.76,72.98,58100.0,63.3113,63.4416,63.2244,63.4156,58100.0
2013-12-04 14:00:00,72.98,73.18,72.97,73.13,39900.0,63.4156,63.5894,63.4069,63.5459,39900.0
2013-12-04 14:30:00,73.12,73.37,73.12,73.35,55000.0,63.5372,63.7545,63.5372,63.7371,55000.0
2013-12-04 15:00:00,73.37,73.49,73.27,73.41,71800.0,63.7545,63.8587,63.6676,63.7892,71800.0
2013-12-04 15:30:00,73.42,73.52,73.28,73.28,164700.0,63.7979,63.8848,63.6762,63.6762,164700.0
2013-12-05 09:30:00,73.19,73.57,73.11,73.48,76300.0,63.598,63.9282,63.5285,63.85,76300.0
2013-12-05 10:00:00,73.49,73.69,73.42,73.45,35400.0,63.8587,64.0325,63.7979,63.824,35400.0
2013-12-05 10:30:00,73.48,73.53,73.21,73.23,69400.0,63.85,63.8935,63.6154,63.6328,69400.0
2013-12-05 11:00:00,73.22,73.3,73.18,73.19,70400.0,63.6241,63.6936,63.5894,63.598,70400.0
2013-12-05 11:30:00,73.21,73.31,73.16,73.23,39200.0,63.6154,63.7023,63.572,63.6328,39200.0
2013-12-05 12:00:00,73.23,73.37,73.23,73.32,21300.0,63.6328,63.7545,63.6328,63.711,21300.0
2013-12-05 12:30:00,73.31,73.39,73.24,73.32,28500.0,63.7023,63.7718,63.6415,63.711,28500.0
2013-12-05 13:00:00,73.32,73.36,73.19,73.25,22500.0,63.711,63.7458,63.598,63.6502,22500.0
2013-12-05 13:30:00,73.24,73.31,73.18,73.26,66200.0,63.6415,63.7023,63.5894,63.6589,66200.0
2013-12-05 14:00:00,73.3,73.37,73.23,73.27,30800.0,63.6936,63.7545,63.6328,63.6676,30800.0
2013-12-05 14:30:00,73.29,73.31,73.14,73.22,33000.0,63.6849,63.7023,63.5546,63.6241,33000.0
2013-12-05 15:00:00,73.21,73.28,73.13,73.21,48600.0,63.6154,63.6762,63.5459,63.6154,48600.0
2013-12-05 15:30:00,73.21,73.32,73.08,73.18,131100.0,63.6154,63.711,63.5025,63.5894,131100.0
2013-12-06 09:30:00,73.94,74.3,73.81,74.2,46700.0,64.2497,64.5626,64.1368,64.4757,46700.0
2013-12-06 10:00:00,74.22,74.43,74.19,74.34,142700.0,64.4931,64.6755,64.467,64.5973,142700.0
2013-12-06 10:30:00,74.36,74.39,74.21,74.36,67800.0,64.6147,64.6408,64.4844,64.6147,67800.0
2013-12-06 11:00:00,74.34,74.39,74.27,74.3,59100.0,64.5973,64.6408,64.5365,64.5626,59100.0
2013-12-06 11:30:00,74.3,74.35,74.22,74.32,58100.0,64.5626,64.606,64.4931,64.5799,58100.0
2013-12-06 12:00:00,74.33,74.35,74.28,74.3,37600.0,64.5886,64.606,64.5452,64.5626,37600.0
2013-12-06 12:30:00,74.29,74.41,74.29,74.4,36800.0,64.5539,64.6582,64.5539,64.6495,36800.0
2013-12-06 13:00:00,74.39,74.48,74.31,74.39,82700.0,64.6408,64.719,64.5713,64.6408,82700.0
2013-12-06 13:30:00,74.39,74.49,74.34,74.37,61800.0,64.6408,64.7277,64.5973,64.6234,61800.0
2013-12-06 14:00:00,74.36,74.37,74.23,74.31,54100.0,64.6147,64.6234,64.5017,64.5713,54100.0
2013-12-06 14:30:00,74.31,74.46,74.31,74.43,48300.0,64.5713,64.7016,64.5713,64.6755,48300.0
2013-12-06 15:00:00,74.44,74.46,74.34,74.39,60900.0,64.6842,64.7016,64.5973,64.6408,60900.0
2013-12-06 15:30:00,74.4,74.54,74.24,74.52,209600.0,64.6495,64.7711,64.5104,64.7537,209600.0
2013-12-09 09:30:00,74.48,74.68,74.05,74.38,85400.0,64.719,64.8928,64.3453,64.6321,85400.0
2013-12-09 10:00:00,74.4,74.5,74.1,74.19,54800.0,64.6495,64.7364,64.3888,64.467,54800.0
2013-12-09 10:30:00,74.18,74.32,74.08,74.3,160900.0,64.4583,64.5799,64.3714,64.5626,160900.0
2013-12-09 11:00:00,74.3,74.48,74.29,74.45,74200.0,64.5626,64.719,64.5539,64.6929,74200.0
2013-12-09 11:30:00,74.45,74.51,74.37,74.51,64100.0,64.6929,64.745,64.6234,64.745,64100.0
2013-12-09 12:00:00,74.48,74.51,74.3,74.37,81500.0,64.719,64.745,64.5626,64.6234,81500.0
2013-12-09 12:30:00,74.39,74.4,74.31,74.37,26200.0,64.6408,64.6495,64.5713,64.6234,26200.0
2013-12-09 13:00:00,74.37,74.51,74.37,74.45,24200.0,64.6234,64.745,64.6234,64.6929,24200.0
2013-12-09 13:30:00,74.43,74.5,74.38,74.5,48100.0,64.6755,64.7364,64.6321,64.7364,48100.0
2013-12-09 14:00:00,74.5,74.57,74.47,74.54,31300.0,64.7364,64.7972,64.7103,64.7711,31300.0
2013-12-09 14:30:00,74.55,74.62,74.44,74.45,25700.0,64.7798,64.8406,64.6842,64.6929,25700.0
2013-12-09 15:00:00,74.45,74.54,74.41,74.49,93800.0,64.6929,64.7711,64.6582,64.7277,93800.0
2013-12-09 15:30:00,74.5,74.62,74.49,74.62,183800.0,64.7364,64.8406,64.7277,64.8406,183800.0
2013-12-10 09:30:00,74.35,74.53,74.01,74.3,70300.0,64.606,64.7624,64.3106,64.5626,70300.0
2013-12-10 10:00:00,74.28,74.41,74.16,74.24,100200.0,64.5452,64.6582,64.4409,64.5104,100200.0
2013-12-10 10:30:00,74.22,74.6,74.22,74.58,68100.0,64.4931,64.8233,64.4931,64.8059,68100.0
2013-12-10 11:00:00,74.57,74.66,74.46,74.63,93400.0,64.7972,64.8754,64.7016,64.8493,93400.0
2013-12-10 11:30:00,74.62,74.62,74.5,74.59,86900.0,64.8406,64.8406,64.7364,64.8146,86900.0
2013-12-10 12:00:00,74.59,74.62,74.48,74.59,65600.0,64.8146,64.8406,64.719,64.8146,65600.0
2013-12-10 12:30:00,74.58,74.63,74.54,74.61,45900.0,64.8059,64.8493,64.7711,64.8319,45900.0
2013-12-10 13:00:00,74.6,74.63,74.47,74.48,49100.0,64.8233,64.8493,64.7103,64.719,49100.0
2013-12-10 13:30:00,74.47,74.53,74.44,74.48,57100.0,64.7103,64.7624,64.6842,64.719,57100.0
2013-12-10 14:00:00,74.49,74.55,74.49,74.54,54700.0,64.7277,64.7798,64.7277,64.7711,54700.0
2013-12-10 14:30:00,74.54,74.6,74.4,74.51,137400.0,64.7711,64.8233,64.6495,64.745,137400.0
2013-12-10 15:00:00,74.51,74.55,74.38,74.39,113800.0,64.745,64.7798,64.6321,64.6408,113800.0
2013-12-10 15:30:00,74.4,74.45,74.34,74.41,185900.0,64.6495,64.6929,64.5973,64.6582,185900.0
2013-12-11 09:30:00,74.49,74.49,73.95,73.98,88500.0,64.7277,64.7277,64.2584,64.2845,88500.0
2013-12-11 10:00:00,73.94,73.98,73.58,73.61,62900.0,64.2497,64.2845,63.9369,63.963,62900.0
2013-12-11 10:30:00,73.63,73.7,73.54,73.69,49300.0,63.9804,64.0412,63.9022,64.0325,49300.0
2013-12-11 11:00:00,73.7,73.7,73.32,73.41,63800.0,64.0412,64.0412,63.711,63.7892,63800.0
2013-12-11 11:30:00,73.41,73.41,73.14,73.24,78300.0,63.7892,63.7892,63.5546,63.6415,78300.0
2013-12-11 12:00:00,73.23,73.24,72.96,72.98,68300.0,63.6328,63.6415,63.3982,63.4156,68300.0
2013-12-11 12:30:00,72.98,73.0,72.91,72.98,54300.0,63.4156,63.4329,63.3547,63.4156,54300.0
2013-12-11 13:00:00,72.99,73.09,72.95,72.95,55600.0,63.4243,63.5111,63.3895,63.3895,55600.0
2013-12-11 13:30:00,72.98,73.27,72.95,73.27,142400.0,63.4156,63.6676,63.3895,63.6676,142400.0
2013-12-11 14:00:00,73.26,73.27,73.0,73.17,94900.0,63.6589,63.6676,63.4329,63.5807,94900.0
2013-12-11 14:30:00,73.15,73.2,73.04,73.06,55100.0,63.5633,63.6067,63.4677,63.4851,55100.0
2013-12-11 15:00:00,73.05,73.12,72.9,72.92,102900.0,63.4764,63.5372,63.346,63.3634,102900.0
2013-12-11 15:30:00,72.91,72.97,72.68,72.73,298500.0,63.3547,63.4069,63.1549,63.1983,298500.0
2013-12-12 09:30:00,72.53,72.62,72.06,72.31,155400.0,63.0245,63.1027,62.6161,62.8334,155400.0
2013-12-12 10:00:00,72.32,72.37,72.06,72.21,94300.0,62.8421,62.8855,62.6161,62.7465,94300.0
2013-12-12 10:30:00,72.17,72.2,72.0,72.02,121600.0,62.7117,62.7378,62.564,62.5814,121600.0
2013-12-12 11:00:00,72.03,72.33,71.99,72.19,71200.0,62.5901,62.8507,62.5553,62.7291,71200.0
2013-12-12 11:30:00,72.2,72.29,72.11,72.13,82500.0,62.7378,62.816,62.6596,62.677,82500.0
2013-12-12 12:00:00,72.13,72.29,72.06,72.16,85700.0,62.677,62.816,62.6161,62.703,85700.0
2013-12-12 12:30:00,72.16,72.17,72.01,72.02,50300.0,62.703,62.7117,62.5727,62.5814,50300.0
2013-12-12 13:00:00,72.02,72.09,71.99,72.0,59800.0,62.5814,62.6422,62.5553,62.564,59800.0
2013-12-12 13:30:00,72.0,72.05,71.97,72.02,80600.0,62.564,62.6074,62.5379,62.5814,80600.0
2013-12-12 14:00:00,72.02,72.09,71.99,72.09,72300.0,62.5814,62.6422,62.5553,62.6422,72300.0
2013-12-12 14:30:00,72.09,72.19,72.02,72.16,64300.0,62.6422,62.7291,62.5814,62.703,64300.0
2013-12-12 15:00:00,72.16,72.17,72.01,72.1,123800.0,62.703,62.7117,62.5727,62.6509,123800.0
2013-12-12 15:30:00,72.11,72.15,71.81,71.84,392400.0,62.6596,62.6943,62.3989,62.425,392400.0
2013-12-13 09:30:00,72.04,72.15,71.69,71.74,197200.0,62.5988,62.6943,62.2946,62.3381,197200.0
2013-12-13 10:00:00,71.74,71.88,71.45,71.49,171200.0,62.3381,62.4597,62.0861,62.1208,171200.0
2013-12-13 10:30:00,71.49,71.49,71.26,71.27,195900.0,62.1208,62.1208,61.921,61.9297,195900.0
2013-12-13 11:00:00,71.28,71.36,71.22,71.29,343200.0,61.9384,62.0079,61.8862,61.947,343200.0
2013-12-13 11:30:00,71.29,71.82,71.25,71.8,143400.0,61.947,62.4076,61.9123,62.3902,143400.0
2013-12-13 12:00:00,71.8,71.91,71.75,71.78,178200.0,62.3902,62.4858,62.3468,62.3728,178200.0
2013-12-13 12:30:00,71.79,71.83,71.75,71.78,80800.0,62.3815,62.4163,62.3468,62.3728,80800.0
2013-12-13 13:00:00,71.78,71.81,71.73,71.78,67900.0,62.3728,62.3989,62.3294,62.3728,67900.0
2013-12-13 13:30:00,71.79,71.82,71.68,71.69,126400.0,62.3815,62.4076,62.2859,62.2946,126400.0
2013-12-13 14:00:00,71.7,71.73,71.42,71.42,90900.0,62.3033,62.3294,62.06,62.06,90900.0
2013-12-13 14:30:00,71.42,71.66,71.41,71.64,102600.0,62.06,62.2686,62.0513,62.2512,102600.0
2013-12-13 15:00:00,71.66,71.83,71.66,71.79,147100.0,62.2686,62.4163,62.2686,62.3815,147100.0
2013-12-13 15:30:00,71.79,71.8,71.53,71.56,300600.0,62.3815,62.3902,62.1556,62.1817,300600.0
2013-12-16 09:30:00,71.96,72.3,71.81,71.84,316900.0,62.5292,62.8247,62.3989,62.425,316900.0
2013-12-16 10:00:00,71.86,71.98,71.79,71.89,150700.0,62.4423,62.5466,62.3815,62.4684,150700.0
2013-12-16 10:30:00,71.89,71.9,71.66,71.83,106100.0,62.4684,62.4771,62.2686,62.4163,106100.0
2013-12-16 11:00:00,71.85,71.87,71.71,71.77,83600.0,62.4337,62.451,62.312,62.3641,83600.0
2013-12-16 11:30:00,71.78,71.83,71.62,71.77,80800.0,62.3728,62.4163,62.2338,62.3641,80800.0
2013-12-16 12:00:00,71.79,71.82,71.55,71.57,76200.0,62.3815,62.4076,62.173,62.1904,76200.0
2013-12-16 12:30:00,71.57,71.67,71.55,71.56,70800.0,62.1904,62.2772,62.173,62.1817,70800.0
2013-12-16 13:00:00,71.57,71.66,71.55,71.59,66800.0,62.1904,62.2686,62.173,62.2077,66800.0
2013-12-16 13:30:00,71.6,71.62,71.4,71.56,88600.0,62.2164,62.2338,62.0426,62.1817,88600.0
2013-12-16 14:00:00,71.57,71.64,71.55,71.61,85200.0,62.1904,62.2512,62.173,62.2251,85200.0
2013-12-16 14:30:00,71.61,71.64,71.54,71.58,77500.0,62.2251,62.2512,62.1643,62.199,77500.0
2013-12-16 15:00:00,71.59,71.66,71.51,71.56,110400.0,62.2077,62.2686,62.1382,62.1817,110400.0
2013-12-16 15:30:00,71.57,71.65,71.49,71.56,561500.0,62.1904,62.2599,62.1208,62.1817,561500.0
2013-12-17 09:30:00,71.8,71.86,71.24,71.5,327500.0,62.3902,62.4423,61.9036,62.1295,327500.0
2013-12-17 10:00:00,71.5,71.76,71.45,71.61,193000.0,62.1295,62.3554,62.0861,62.2251,193000.0
2013-12-17 10:30:00,71.59,71.65,71.3,71.36,108600.0,62.2077,62.2599,61.9557,62.0079,108600.0
2013-12-17 11:00:00,71.36,71.53,71.36,71.42,145100.0,62.0079,62.1556,62.0079,62.06,145100.0
2013-12-17 11:30:00,71.43,71.51,71.38,71.5,179300.0,62.0687,62.1382,62.0253,62.1295,179300.0
2013-12-17 12:00:00,71.51,71.55,71.45,71.51,93000.0,62.1382,62.173,62.0861,62.1382,93000.0
2013-12-17 12:30:00,71.51,71.68,71.48,71.65,98900.0,62.1382,62.2859,62.1121,62.2599,98900.0
2013-12-17 13:00:00,71.64,71.68,71.53,71.59,114000.0,62.2512,62.2859,62.1556,62.2077,114000.0
2013-12-17 13:30:00,71.59,71.6,71.52,71.55,110700.0,62.2077,62.2164,62.1469,62.173,110700.0
2013-12-17 14:00:00,71.54,71.64,71.51,71.57,159800.0,62.1643,62.2512,62.1382,62.1904,159800.0
2013-12-17 14:30:00,71.57,71.61,71.56,71.58,118400.0,62.1904,62.2251,62.1817,62.199,118400.0
2013-12-17 15:00:00,71.59,71.72,71.58,71.72,151000.0,62.2077,62.3207,62.199,62.3207,151000.0
2013-12-17 15:30:00,71.72,71.74,71.58,71.64,382300.0,62.3207,62.3381,62.199,62.2512,382300.0
2013-12-18 09:30:00,71.73,72.0,71.63,71.91,260100.0,62.3294,62.564,62.2425,62.4858,260100.0
2013-12-18 10:00:00,71.91,71.97,71.81,71.9,137700.0,62.4858,62.5379,62.3989,62.4771,137700.0
2013-12-18 10:30:00,71.9,71.95,71.73,71.77,155200.0,62.4771,62.5205,62.3294,62.3641,155200.0
2013-12-18 11:00:00,71.77,71.86,71.69,71.69,117100.0,62.3641,62.4423,62.2946,62.2946,117100.0
2013-12-18 11:30:00,71.69,71.72,71.56,71.66,75200.0,62.2946,62.3207,62.1817,62.2686,75200.0
2013-12-18 12:00:00,71.66,71.83,71.63,71.78,115300.0,62.2686,62.4163,62.2425,62.3728,115300.0
2013-12-18 12:30:00,71.77,72.04,71.74,71.95,180000.0,62.3641,62.5988,62.3381,62.5205,180000.0
2013-12-18 13:00:00,71.95,71.98,71.72,71.82,342000.0,62.5205,62.5466,62.3207,62.4076,342000.0
2013-12-18 13:30:00,71.81,72.03,71.77,71.96,122100.0,62.3989,62.5901,62.3641,62.5292,122100.0
2013-12-18 14:00:00,71.96,72.82,71.47,72.61,314600.0,62.5292,63.2765,62.1035,63.0941,314600.0
2013-12-18 14:30:00,72.61,73.05,72.58,73.01,172900.0,63.0941,63.4764,63.068,63.4416,172900.0
2013-12-18 15:00:00,73.02,73.35,72.97,73.3,231300.0,63.4503,63.7371,63.4069,63.6936,231300.0
2013-12-18 15:30:00,73.31,73.81,73.31,73.76,525500.0,63.7023,64.1368,63.7023,64.0933,525500.0
2013-12-19 09:30:00,73.62,73.62,73.1,73.16,142000.0,63.9717,63.9717,63.5198,63.572,142000.0
2013-12-19 10:00:00,73.17,73.2,73.05,73.14,196000.0,63.5807,63.6067,63.4764,63.5546,196000.0
2013-12-19 10:30:00,73.14,73.48,73.12,73.44,107600.0,63.5546,63.85,63.5372,63.8153,107600.0
2013-12-19 11:00:00,73.45,73.61,73.42,73.55,75900.0,63.824,63.963,63.7979,63.9109,75900.0
2013-12-19 11:30:00,73.54,73.58,73.4,73.53,80400.0,63.9022,63.9369,63.7805,63.8935,80400.0
2013-12-19 12:00:00,73.53,73.65,73.45,73.63,120100.0,63.8935,63.9978,63.824,63.9804,120100.0
2013-12-19 12:30:00,73.63,73.72,73.56,73.69,65800.0,63.9804,64.0586,63.9195,64.0325,65800.0
2013-12-19 13:00:00,73.69,73.98,73.66,73.9,128800.0,64.0325,64.2845,64.0064,64.215,128800.0
2013-12-19 13:30:00,73.92,73.94,73.73,73.81,65500.0,64.2324,64.2497,64.0673,64.1368,65500.0
2013-12-19 14:00:00,73.8,73.89,73.79,73.79,90300.0,64.1281,64.2063,64.1194,64.1194,90300.0
2013-12-19 14:30:00,73.78,73.83,73.74,73.82,93500.0,64.1107,64.1542,64.076,64.1455,93500.0
2013-12-19 15:00:00,73.81,73.99,73.78,73.9,144500.0,64.1368,64.2932,64.1107,64.215,144500.0
2013-12-19 15:30:00,73.91,73.99,73.79,73.87,307200.0,64.2237,64.2932,64.1194,64.1889,307200.0
2013-12-20 09:30:00,74.19,74.19,73.82,73.97,394800.0,64.467,64.467,64.1455,64.2758,394800.0
2013-12-20 10:00:00,73.95,74.07,73.92,74.05,88700.0,64.2584,64.3627,64.2324,64.3453,88700.0
2013-12-20 10:30:00,74.04,74.16,74.02,74.07,66900.0,64.3366,64.4409,64.3193,64.3627,66900.0
2013-12-20 11:00:00,74.07,74.31,74.06,74.25,55600.0,64.3627,64.5713,64.354,64.5191,55600.0
2013-12-20 11:30:00,74.26,74.52,74.26,74.5,74400.0,64.5278,64.7537,64.5278,64.7364,74400.0
2013-12-20 12:00:00,74.5,74.81,74.5,74.76,140200.0,64.7364,65.0057,64.7364,64.9623,140200.0
2013-12-20 12:30:00,74.77,74.78,74.59,74.65,33300.0,64.971,64.9797,64.8146,64.8667,33300.0
2013-12-20 13:00:00,74.62,74.7,74.6,74.65,52000.0,64.8406,64.9101,64.8233,64.8667,52000.0
2013-12-20 13:30:00,74.65,74.73,74.64,74.73,57400.0,64.8667,64.9362,64.858,64.9362,57400.0
2013-12-20 14:00:00,74.73,74.76,74.69,74.72,63600.0,64.9362,64.9623,64.9015,64.9275,63600.0
2013-12-20 14:30:00,74.72,74.75,74.67,74.69,70600.0,64.9275,64.9536,64.8841,64.9015,70600.0
2013-12-20 15:00:00,74.69,74.72,74.65,74.67,123400.0,64.9015,64.9275,64.8667,64.8841,123400.0
2013-12-20 15:30:00,74.67,74.8,74.63,74.73,472400.0,64.8841,64.997,64.8493,64.9362,472400.0
2013-12-23 09:30:00,75.0,75.05,74.57,74.92,151600.0,65.1708,65.2143,64.7972,65.1013,151600.0
2013-12-23 10:00:00,74.92,75.03,74.87,74.97,103500.0,65.1013,65.1969,65.0579,65.1448,103500.0
2013-12-23 10:30:00,74.97,75.0,74.89,74.9,69400.0,65.1448,65.1708,65.0752,65.0839,69400.0
2013-12-23 11:00:00,74.89,74.93,74.78,74.89,111500.0,65.0752,65.11,64.9797,65.0752,111500.0
2013-12-23 11:30:00,74.9,75.0,74.82,74.83,34600.0,65.0839,65.1708,65.0144,65.0231,34600.0
2013-12-23 12:00:00,74.85,74.89,74.83,74.83,34200.0,65.0405,65.0752,65.0231,65.0231,34200.0
2013-12-23 12:30:00,74.86,74.92,74.83,74.88,35900.0,65.0492,65.1013,65.0231,65.0666,35900.0
2013-12-23 13:00:00,74.86,74.91,74.84,74.9,40700.0,65.0492,65.0926,65.0318,65.0839,40700.0
2013-12-23 13:30:00,74.91,74.92,74.81,74.87,75400.0,65.0926,65.1013,65.0057,65.0579,75400.0
2013-12-23 14:00:00,74.85,74.97,74.84,74.92,50900.0,65.0405,65.1448,65.0318,65.1013,50900.0
2013-12-23 14:30:00,74.91,75.08,74.91,75.05,79800.0,65.0926,65.2403,65.0926,65.2143,79800.0
2013-12-23 15:00:00,75.05,75.08,74.95,74.99,132800.0,65.2143,65.2403,65.1274,65.1621,132800.0
2013-12-23 15:30:00,75.0,75.03,74.93,75.02,215800.0,65.1708,65.1969,65.11,65.1882,215800.0
2013-12-24 09:30:00,74.89,75.25,74.75,75.18,120300.0,65.0752,65.3881,64.9536,65.3272,120300.0
2013-12-24 10:00:00,75.17,75.23,75.01,75.22,82900.0,65.3186,65.3707,65.1795,65.362,82900.0
2013-12-24 10:30:00,75.21,75.25,75.09,75.17,59900.0,65.3533,65.3881,65.249,65.3186,59900.0
2013-12-24 11:00:00,75.17,75.18,75.05,75.09,90800.0,65.3186,65.3272,65.2143,65.249,90800.0
2013-12-24 11:30:00,75.09,75.18,75.09,75.17,56100.0,65.249,65.3272,65.249,65.3186,56100.0
2013-12-24 12:00:00,75.18,75.34,75.14,75.16,130800.0,65.3272,65.4663,65.2925,65.3099,130800.0
2013-12-24 12:30:00,75.17,75.17,74.94,75.01,138000.0,65.3186,65.3186,65.1187,65.1795,138000.0
2013-12-26 09:30:00,75.0,75.35,74.93,75.26,70000.0,65.1708,65.475,65.11,65.3968,70000.0
2013-12-26 10:00:00,75.28,75.55,75.28,75.38,63800.0,65.4141,65.6487,65.4141,65.501,63800.0
2013-12-26 10:30:00,75.37,75.45,75.29,75.29,35300.0,65.4923,65.5619,65.4228,65.4228,35300.0
2013-12-26 11:00:00,75.29,75.3,75.11,75.27,36200.0,65.4228,65.4315,65.2664,65.4054,36200.0
2013-12-26 11:30:00,75.26,75.3,75.2,75.25,23400.0,65.3968,65.4315,65.3446,65.3881,23400.0
2013-12-26 12:00:00,75.25,75.3,75.11,75.16,36100.0,65.3881,65.4315,65.2664,65.3099,36100.0
2013-12-26 12:30:00,75.17,75.29,75.17,75.29,21300.0,65.3186,65.4228,65.3186,65.4228,21300.0
2013-12-26 13:00:00,75.28,75.34,75.27,75.33,25500.0,65.4141,65.4663,65.4054,65.4576,25500.0
2013-12-26 13:30:00,75.32,75.38,75.26,75.37,20800.0,65.4489,65.501,65.3968,65.4923,20800.0
2013-12-26 14:00:00,75.38,75.38,75.32,75.34,21200.0,65.501,65.501,65.4489,65.4663,21200.0
2013-12-26 14:30:00,75.35,75.42,75.31,75.41,37600.0,65.475,65.5358,65.4402,65.5271,37600.0
2013-12-26 15:00:00,75.41,75.43,75.34,75.4,42400.0,65.5271,65.5445,65.4663,65.5184,42400.0
2013-12-26 15:30:00,75.4,75.43,75.31,75.4,144700.0,65.5184,65.5445,65.4402,65.5184,144700.0
2013-12-27 09:30:00,75.3,75.33,74.96,75.1,118800.0,65.6974,65.7236,65.4007,65.5229,118800.0
2013-12-27 10:00:00,75.11,75.16,74.92,74.98,95200.0,65.5316,65.5752,65.3658,65.4182,95200.0
2013-12-27 10:30:00,74.97,74.99,74.77,74.99,79400.0,65.4095,65.4269,65.235,65.4269,79400.0
2013-12-27 11:00:00,74.99,75.11,74.84,74.87,51000.0,65.4269,65.5316,65.296,65.3222,51000.0
2013-12-27 11:30:00,74.88,74.95,74.82,74.88,40300.0,65.3309,65.392,65.2786,65.3309,40300.0
2013-12-27 12:00:00,74.87,74.97,74.87,74.95,24500.0,65.3222,65.4095,65.3222,65.392,24500.0
2013-12-27 12:30:00,74.96,75.0,74.88,74.9,28900.0,65.4007,65.4356,65.3309,65.3484,28900.0
2013-12-27 13:00:00,74.91,75.0,74.91,75.0,20600.0,65.3571,65.4356,65.3571,65.4356,20600.0
2013-12-27 13:30:00,75.0,75.0,74.92,74.98,18300.0,65.4356,65.4356,65.3658,65.4182,18300.0
2013-12-27 14:00:00,74.97,75.12,74.96,75.12,32300.0,65.4095,65.5403,65.4007,65.5403,32300.0
2013-12-27 14:30:00,75.11,75.15,75.02,75.03,78100.0,65.5316,65.5665,65.4531,65.4618,78100.0
2013-12-27 15:00:00,75.03,75.04,74.98,75.0,36300.0,65.4618,65.4705,65.4182,65.4356,36300.0
2013-12-27 15:30:00,75.0,75.1,74.96,75.07,115500.0,65.4356,65.5229,65.4007,65.4967,115500.0
2013-12-30 09:30:00,75.19,75.29,74.9,74.93,42000.0,65.6014,65.6887,65.3484,65.3746,42000.0
2013-12-30 10:00:00,74.93,75.15,74.93,75.0,39300.0,65.3746,65.5665,65.3746,65.4356,39300.0
2013-12-30 10:30:00,75.01,75.18,74.99,75.11,30600.0,65.4444,65.5927,65.4269,65.5316,30600.0
2013-12-30 11:00:00,75.1,75.12,75.01,75.06,47100.0,65.5229,65.5403,65.4444,65.488,47100.0
2013-12-30 11:30:00,75.07,75.09,74.99,75.05,48000.0,65.4967,65.5142,65.4269,65.4793,48000.0
2013-12-30 12:00:00,75.05,75.08,75.01,75.04,78500.0,65.4793,65.5054,65.4444,65.4705,78500.0
2013-12-30 12:30:00,75.04,75.06,74.91,74.97,62900.0,65.4705,65.488,65.3571,65.4095,62900.0
2013-12-30 13:00:00,74.97,75.0,74.93,74.97,52000.0,65.4095,65.4356,65.3746,65.4095,52000.0
2013-12-30 13:30:00,74.97,75.0,74.95,75.0,50500.0,65.4095,65.4356,65.392,65.4356,50500.0
2013-12-30 14:00:00,74.98,75.0,74.95,74.99,31900.0,65.4182,65.4356,65.392,65.4269,31900.0
2013-12-30 14:30:00,74.98,75.02,74.96,74.98,42000.0,65.4182,65.4531,65.4007,65.4182,42000.0
2013-12-30 15:00:00,74.98,75.08,74.97,75.06,68500.0,65.4182,65.5054,65.4095,65.488,68500.0
2013-12-30 15:30:00,75.04,75.23,75.02,75.02,208000.0,65.4705,65.6363,65.4531,65.4531,208000.0
2013-12-31 09:30:00,75.25,75.25,74.9,75.16,73100.0,65.6538,65.6538,65.3484,65.5752,73100.0
2013-12-31 10:00:00,75.18,75.24,74.97,75.03,132400.0,65.5927,65.645,65.4095,65.4618,132400.0
2013-12-31 10:30:00,75.05,75.07,74.93,75.05,73200.0,65.4793,65.4967,65.3746,65.4793,73200.0
2013-12-31 11:00:00,75.05,75.1,74.99,75.05,96600.0,65.4793,65.5229,65.4269,65.4793,96600.0
2013-12-31 11:30:00,75.06,75.14,75.04,75.14,44500.0,65.488,65.5578,65.4705,65.5578,44500.0
2013-12-31 12:00:00,75.13,75.25,75.13,75.17,44500.0,65.5491,65.6538,65.5491,65.584,44500.0
2013-12-31 12:30:00,75.19,75.25,75.15,75.2,27100.0,65.6014,65.6538,65.5665,65.6101,27100.0
2013-12-31 13:00:00,75.19,75.21,75.03,75.12,26000.0,65.6014,65.6189,65.4618,65.5403,26000.0
2013-12-31 13:30:00,75.12,75.21,75.07,75.15,38800.0,65.5403,65.6189,65.4967,65.5665,38800.0
2013-12-31 14:00:00,75.16,75.22,75.04,75.05,42900.0,65.5752,65.6276,65.4705,65.4793,42900.0
2013-12-31 14:30:00,75.05,75.07,74.96,75.03,65600.0,65.4793,65.4967,65.4007,65.4618,65600.0
2013-12-31 15:00:00,75.03,75.15,75.01,75.03,65700.0,65.4618,65.5665,65.4444,65.4618,65700.0
2013-12-31 15:30:00,75.03,75.25,74.99,75.13,218400.0,65.4618,65.6538,65.4269,65.5491,218400.0
2014-01-02 09:30:00,75.12,75.12,74.57,74.59,136400.0,65.5403,65.5403,65.0605,65.0779,136400.0
2014-01-02 10:00:00,74.59,74.77,74.4,74.73,185900.0,65.0779,65.235,64.9122,65.2001,185900.0
2014-01-02 10:30:00,74.76,74.82,74.61,74.7,43600.0,65.2263,65.2786,65.0954,65.1739,43600.0
2014-01-02 11:00:00,74.7,74.76,74.65,74.71,59100.0,65.1739,65.2263,65.1303,65.1826,59100.0
2014-01-02 11:30:00,74.7,74.72,74.49,74.59,46300.0,65.1739,65.1914,64.9907,65.0779,46300.0
2014-01-02 12:00:00,74.6,74.61,74.49,74.53,63900.0,65.0867,65.0954,64.9907,65.0256,63900.0
2014-01-02 12:30:00,74.53,74.63,74.48,74.6,52200.0,65.0256,65.1128,64.982,65.0867,52200.0
2014-01-02 13:00:00,74.6,74.67,74.58,74.64,33900.0,65.0867,65.1477,65.0692,65.1216,33900.0
2014-01-02 13:30:00,74.63,74.67,74.54,74.62,34400.0,65.1128,65.1477,65.0343,65.1041,34400.0
2014-01-02 14:00:00,74.62,74.73,74.5,74.69,115200.0,65.1041,65.2001,64.9994,65.1652,115200.0
2014-01-02 14:30:00,74.67,74.77,74.66,74.69,52500.0,65.1477,65.235,65.139,65.1652,52500.0
2014-01-02 15:00:00,74.69,74.92,74.69,74.78,100100.0,65.1652,65.3658,65.1652,65.2437,100100.0
2014-01-02 15:30:00,74.78,74.84,74.62,74.64,328200.0,65.2437,65.296,65.1041,65.1216,328200.0
2014-01-03 09:30:00,74.02,75.05,74.02,75.01,72900.0,64.5806,65.4793,64.5806,65.4444,72900.0
2014-01-03 10:00:00,75.01,75.12,74.93,74.95,58100.0,65.4444,65.5403,65.3746,65.392,58100.0
2014-01-03 10:30:00,74.97,75.03,74.9,75.02,60600.0,65.4095,65.4618,65.3484,65.4531,60600.0
2014-01-03 11:00:00,75.02,75.06,74.91,75.0,98000.0,65.4531,65.488,65.3571,65.4356,98000.0
2014-01-03 11:30:00,74.98,75.04,74.91,74.93,38400.0,65.4182,65.4705,65.3571,65.3746,38400.0
2014-01-03 12:00:00,74.93,75.04,74.91,74.98,40500.0,65.3746,65.4705,65.3571,65.4182,40500.0
2014-01-03 12:30:00,74.97,75.01,74.95,74.98,25100.0,65.4095,65.4444,65.392,65.4182,25100.0
2014-01-03 13:00:00,74.97,75.0,74.93,74.98,40000.0,65.4095,65.4356,65.3746,65.4182,40000.0
2014-01-03 13:30:00,74.98,75.02,74.94,74.95,41600.0,65.4182,65.4531,65.3833,65.392,41600.0
2014-01-03 14:00:00,74.98,75.0,74.93,74.99,56500.0,65.4182,65.4356,65.3746,65.4269,56500.0
2014-01-03 14:30:00,74.99,75.13,74.97,75.07,33400.0,65.4269,65.5491,65.4095,65.4967,33400.0
2014-01-03 15:00:00,75.06,75.19,75.02,75.1,49700.0,65.488,65.6014,65.4531,65.5229,49700.0
2014-01-03 15:30:00,75.1,75.13,74.83,74.84,156300.0,65.5229,65.5491,65.2873,65.296,156300.0
2014-01-06 09:30:00,75.48,75.55,74.92,75.13,351000.0,65.8544,65.9155,65.3658,65.5491,351000.0
2014-01-06 10:00:00,75.13,75.6,75.08,75.52,188100.0,65.5491,65.9591,65.5054,65.8893,188100.0
2014-01-06 10:30:00,75.52,75.53,75.33,75.34,140800.0,65.8893,65.8981,65.7236,65.7323,140800.0
2014-01-06 11:00:00,75.36,75.4,75.26,75.31,226700.0,65.7497,65.7846,65.6625,65.7061,226700.0
2014-01-06 11:30:00,75.31,75.43,75.27,75.33,99600.0,65.7061,65.8108,65.6712,65.7236,99600.0
2014-01-06 12:00:00,75.34,75.56,75.31,75.56,87500.0,65.7323,65.9242,65.7061,65.9242,87500.0
2014-01-06 12:30:00,75.56,75.58,75.36,75.39,119700.0,65.9242,65.9417,65.7497,65.7759,119700.0
2014-01-06 13:00:00,75.39,75.5,75.22,75.36,158800.0,65.7759,65.8719,65.6276,65.7497,158800.0
2014-01-06 13:30:00,75.37,75.6,75.27,75.39,86400.0,65.7585,65.9591,65.6712,65.7759,86400.0
2014-01-06 14:00:00,75.38,75.41,75.27,75.32,89000.0,65.7672,65.7934,65.6712,65.7148,89000.0
2014-01-06 14:30:00,75.31,75.48,75.29,75.44,50100.0,65.7061,65.8544,65.6887,65.8195,50100.0
2014-01-06 15:00:00,75.43,75.58,75.4,75.57,81000.0,65.8108,65.9417,65.7846,65.933,81000.0
2014-01-06 15:30:00,75.56,75.59,75.33,75.36,240500.0,65.9242,65.9504,65.7236,65.7497,240500.0
2014-01-07 09:30:00,74.87,75.74,74.87,75.51,220300.0,65.3222,66.0813,65.3222,65.8806,220300.0
2014-01-07 10:00:00,75.52,75.87,75.51,75.78,77200.0,65.8893,66.1947,65.8806,66.1162,77200.0
2014-01-07 10:30:00,75.76,75.87,75.51,75.53,72100.0,66.0987,66.1947,65.8806,65.8981,72100.0
2014-01-07 11:00:00,75.53,75.74,75.47,75.69,111300.0,65.8981,66.0813,65.8457,66.0377,111300.0
2014-01-07 11:30:00,75.69,75.71,75.59,75.62,48900.0,66.0377,66.0551,65.9504,65.9766,48900.0
2014-01-07 12:00:00,75.61,75.68,75.6,75.66,71700.0,65.9679,66.0289,65.9591,66.0115,71700.0
2014-01-07 12:30:00,75.65,75.72,75.51,75.62,49100.0,66.0028,66.0638,65.8806,65.9766,49100.0
2014-01-07 13:00:00,75.62,75.64,75.59,75.63,39500.0,65.9766,65.994,65.9504,65.9853,39500.0
2014-01-07 13:30:00,75.62,75.73,75.6,75.61,60000.0,65.9766,66.0726,65.9591,65.9679,60000.0
2014-01-07 14:00:00,75.6,75.69,75.49,75.67,91900.0,65.9591,66.0377,65.8632,66.0202,91900.0
2014-01-07 14:30:00,75.69,75.87,75.69,75.83,104400.0,66.0377,66.1947,66.0377,66.1598,104400.0
2014-01-07 15:00:00,75.82,75.86,75.75,75.83,113900.0,66.1511,66.186,66.09,66.1598,113900.0
2014-01-07 15:30:00,75.83,75.92,75.77,75.77,267300.0,66.1598,66.2383,66.1075,66.1075,267300.0
2014-01-08 09:30:00,76.22,76.54,76.11,76.21,388400.0,66.5001,66.7793,66.4041,66.4913,388400.0
2014-01-08 10:00:00,76.19,76.64,76.18,76.58,233800.0,66.4739,66.8665,66.4652,66.8142,233800.0
2014-01-08 10:30:00,76.57,76.73,76.52,76.73,121300.0,66.8054,66.945,66.7618,66.945,121300.0
2014-01-08 11:00:00,76.73,76.87,76.72,76.86,127700.0,66.945,67.0672,66.9363,67.0584,127700.0
2014-01-08 11:30:00,76.87,77.21,76.87,77.04,147000.0,67.0672,67.3638,67.0672,67.2155,147000.0
2014-01-08 12:00:00,77.05,77.07,76.87,76.91,80700.0,67.2242,67.2417,67.0672,67.1021,80700.0
2014-01-08 12:30:00,76.9,76.97,76.82,76.9,67500.0,67.0933,67.1544,67.0236,67.0933,67500.0
2014-01-08 13:00:00,76.89,77.0,76.84,76.98,43400.0,67.0846,67.1806,67.041,67.1631,43400.0
2014-01-08 13:30:00,76.98,77.05,76.94,76.99,40600.0,67.1631,67.2242,67.1282,67.1719,40600.0
2014-01-08 14:00:00,76.98,77.02,76.88,76.92,107700.0,67.1631,67.198,67.0759,67.1108,107700.0
2014-01-08 14:30:00,76.9,77.0,76.89,76.94,85400.0,67.0933,67.1806,67.0846,67.1282,85400.0
2014-01-08 15:00:00,76.93,76.99,76.72,76.78,143300.0,67.1195,67.1719,66.9363,66.9887,143300.0
2014-01-08 15:30:00,76.78,77.09,76.78,77.01,272600.0,66.9887,67.2591,66.9887,67.1893,272600.0
2014-01-09 09:30:00,77.26,77.27,76.72,77.03,134800.0,67.4074,67.4162,66.9363,67.2068,134800.0
2014-01-09 10:00:00,77.03,77.24,76.92,77.17,81300.0,67.2068,67.39,67.1108,67.3289,81300.0
2014-01-09 10:30:00,77.18,77.35,76.76,76.89,243500.0,67.3376,67.486,66.9712,67.0846,243500.0
2014-01-09 11:00:00,76.89,76.9,76.65,76.73,103900.0,67.0846,67.0933,66.8752,66.945,103900.0
2014-01-09 11:30:00,76.73,77.07,76.71,77.0,59900.0,66.945,67.2417,66.9276,67.1806,59900.0
2014-01-09 12:00:00,77.0,77.01,76.69,76.71,183100.0,67.1806,67.1893,66.9101,66.9276,183100.0
2014-01-09 12:30:00,76.7,76.89,76.7,76.89,99900.0,66.9189,67.0846,66.9189,67.0846,99900.0
2014-01-09 13:00:00,76.89,76.89,76.73,76.84,187700.0,67.0846,67.0846,66.945,67.041,187700.0
2014-01-09 13:30:00,76.84,76.93,76.75,76.76,63600.0,67.041,67.1195,66.9625,66.9712,63600.0
2014-01-09 14:00:00,76.77,76.81,76.66,76.69,156100.0,66.9799,67.0148,66.884,66.9101,156100.0
2014-01-09 14:30:00,76.69,76.84,76.66,76.79,218000.0,66.9101,67.041,66.884,66.9974,218000.0
2014-01-09 15:00:00,76.79,77.02,76.78,76.94,135700.0,66.9974,67.198,66.9887,67.1282,135700.0
2014-01-09 15:30:00,76.96,77.02,76.86,76.99,282000.0,67.1457,67.198,67.0584,67.1719,282000.0
2014-01-10 09:30:00,77.17,77.4,76.98,77.19,124600.0,67.3289,67.5296,67.1631,67.3464,124600.0
2014-01-10 10:00:00,77.18,77.25,76.89,77.19,66300.0,67.3376,67.3987,67.0846,67.3464,66300.0
2014-01-10 10:30:00,77.19,77.31,77.09,77.26,32400.0,67.3464,67.4511,67.2591,67.4074,32400.0
2014-01-10 11:00:00,77.24,77.31,77.09,77.17,35900.0,67.39,67.4511,67.2591,67.3289,35900.0
2014-01-10 11:30:00,77.15,77.36,77.15,77.31,76200.0,67.3115,67.4947,67.3115,67.4511,76200.0
2014-01-10 12:00:00,77.31,77.52,77.27,77.49,61900.0,67.4511,67.6343,67.4162,67.6081,61900.0
2014-01-10 12:30:00,77.5,77.67,77.44,77.55,73800.0,67.6168,67.7652,67.5645,67.6605,73800.0
2014-01-10 13:00:00,77.53,77.63,77.5,77.55,77600.0,67.643,67.7303,67.6168,67.6605,77600.0
2014-01-10 13:30:00,77.55,77.62,77.51,77.56,91300.0,67.6605,67.7215,67.6256,67.6692,91300.0
2014-01-10 14:00:00,77.55,77.78,77.55,77.75,85500.0,67.6605,67.8611,67.6605,67.835,85500.0
2014-01-10 14:30:00,77.74,77.84,77.7,77.79,254700.0,67.8262,67.9135,67.7913,67.8699,254700.0
2014-01-10 15:00:00,77.77,77.99,77.76,77.98,156300.0,67.8524,68.0443,67.8437,68.0356,156300.0
2014-01-10 15:30:00,77.98,78.53,77.98,78.17,492200.0,68.0356,68.5155,68.0356,68.2014,492200.0
2014-01-13 09:30:00,77.83,78.01,77.7,77.94,90100.0,67.9048,68.0618,67.7913,68.0007,90100.0
2014-01-13 10:00:00,77.87,78.29,77.87,78.26,110800.0,67.9396,68.3061,67.9396,68.2799,110800.0
2014-01-13 10:30:00,78.24,78.24,78.04,78.12,28100.0,68.2625,68.2625,68.088,68.1578,28100.0
2014-01-13 11:00:00,78.14,78.17,78.02,78.02,34700.0,68.1752,68.2014,68.0705,68.0705,34700.0
2014-01-13 11:30:00,78.02,78.24,77.99,78.22,47000.0,68.0705,68.2625,68.0443,68.245,47000.0
2014-01-13 12:00:00,78.23,78.23,77.98,78.03,50000.0,68.2537,68.2537,68.0356,68.0792,50000.0
2014-01-13 12:30:00,78.04,78.09,77.92,77.95,195700.0,68.088,68.1316,67.9833,68.0094,195700.0
2014-01-13 13:00:00,77.95,78.0,77.76,77.92,72800.0,68.0094,68.0531,67.8437,67.9833,72800.0
2014-01-13 13:30:00,77.89,77.89,77.68,77.74,42600.0,67.9571,67.9571,67.7739,67.8262,42600.0
2014-01-13 14:00:00,77.73,77.73,77.51,77.51,54200.0,67.8175,67.8175,67.6256,67.6256,54200.0
2014-01-13 14:30:00,77.5,77.64,77.47,77.6,95000.0,67.6168,67.739,67.5907,67.7041,95000.0
2014-01-13 15:00:00,77.59,77.62,77.39,77.5,137900.0,67.6954,67.7215,67.5209,67.6168,137900.0
2014-01-13 15:30:00,77.49,77.53,77.36,77.44,316300.0,67.6081,67.643,67.4947,67.5645,316300.0
2014-01-14 09:30:00,77.75,77.97,77.48,77.62,243900.0,67.835,68.0269,67.5994,67.7215,243900.0
2014-01-14 10:00:00,77.63,77.83,77.62,77.64,108600.0,67.7303,67.9048,67.7215,67.739,108600.0
2014-01-14 10:30:00,77.68,77.84,77.64,77.81,32400.0,67.7739,67.9135,67.739,67.8873,32400.0
2014-01-14 11:00:00,77.84,78.08,77.78,77.93,42600.0,67.9135,68.1229,67.8611,67.992,42600.0
2014-01-14 11:30:00,77.91,78.04,77.91,77.93,42200.0,67.9745,68.088,67.9745,67.992,42200.0
2014-01-14 12:00:00,77.94,78.2,77.92,78.13,82400.0,68.0007,68.2276,67.9833,68.1665,82400.0
2014-01-14 12:30:00,78.13,78.17,78.04,78.06,63200.0,68.1665,68.2014,68.088,68.1054,63200.0
2014-01-14 13:00:00,78.09,78.14,78.04,78.07,53100.0,68.1316,68.1752,68.088,68.1141,53100.0
2014-01-14 13:30:00,78.09,78.24,78.08,78.18,35600.0,68.1316,68.2625,68.1229,68.2101,35600.0
2014-01-14 14:00:00,78.19,78.2,78.1,78.19,46800.0,68.2188,68.2276,68.1403,68.2188,46800.0
2014-01-14 14:30:00,78.21,78.28,78.15,78.2,58900.0,68.2363,68.2974,68.1839,68.2276,58900.0
2014-01-14 15:00:00,78.2,78.4,78.16,78.33,131700.0,68.2276,68.4021,68.1927,68.341,131700.0
2014-01-14 15:30:00,78.32,78.33,78.1,78.16,376900.0,68.3323,68.341,68.1403,68.1927,376900.0
2014-01-15 09:30:00,78.26,78.26,77.74,77.86,77100.0,68.2799,68.2799,67.8262,67.9309,77100.0
2014-01-15 10:00:00,77.89,78.1,77.86,77.99,109100.0,67.9571,68.1403,67.9309,68.0443,109100.0
2014-01-15 10:30:00,77.98,78.05,77.9,78.0,59000.0,68.0356,68.0967,67.9658,68.0531,59000.0
2014-01-15 11:00:00,77.98,78.18,77.91,77.92,63100.0,68.0356,68.2101,67.9745,67.9833,63100.0
2014-01-15 11:30:00,77.96,78.05,77.92,77.94,62500.0,68.0182,68.0967,67.9833,68.0007,62500.0
2014-01-15 12:00:00,77.93,77.99,77.91,77.92,52200.0,67.992,68.0443,67.9745,67.9833,52200.0
2014-01-15 12:30:00,77.93,77.94,77.77,77.86,46100.0,67.992,68.0007,67.8524,67.9309,46100.0
2014-01-15 13:00:00,77.87,77.95,77.82,77.83,32500.0,67.9396,68.0094,67.896,67.9048,32500.0
2014-01-15 13:30:00,77.81,77.84,77.7,77.7,30200.0,67.8873,67.9135,67.7913,67.7913,30200.0
2014-01-15 14:00:00,77.73,78.01,77.67,78.0,84700.0,67.8175,68.0618,67.7652,68.0531,84700.0
2014-01-15 14:30:00,78.02,78.31,78.02,78.31,63900.0,68.0705,68.3235,68.0705,68.3235,63900.0
2014-01-15 15:00:00,78.32,78.49,78.26,78.28,102300.0,68.3323,68.4806,68.2799,68.2974,102300.0
2014-01-15 15:30:00,78.29,78.34,78.24,78.26,176900.0,68.3061,68.3497,68.2625,68.2799,176900.0
2014-01-16 09:30:00,78.23,78.56,78.09,78.48,53300.0,68.2537,68.5417,68.1316,68.4719,53300.0
2014-01-16 10:00:00,78.47,78.55,78.39,78.46,30000.0,68.4631,68.5329,68.3933,68.4544,30000.0
2014-01-16 10:30:00,78.46,78.62,78.45,78.6,81900.0,68.4544,68.594,68.4457,68.5766,81900.0
2014-01-16 11:00:00,78.6,78.73,78.51,78.73,68000.0,68.5766,68.69,68.498,68.69,68000.0
2014-01-16 11:30:00,78.74,78.87,78.68,78.76,50000.0,68.6987,68.8121,68.6464,68.7162,50000.0
2014-01-16 12:00:00,78.77,78.81,78.48,78.53,42800.0,68.7249,68.7598,68.4719,68.5155,42800.0
2014-01-16 12:30:00,78.54,78.6,78.5,78.58,44800.0,68.5242,68.5766,68.4893,68.5591,44800.0
2014-01-16 13:00:00,78.58,78.64,78.5,78.59,32500.0,68.5591,68.6115,68.4893,68.5678,32500.0
2014-01-16 13:30:00,78.59,78.61,78.52,78.6,35000.0,68.5678,68.5853,68.5068,68.5766,35000.0
2014-01-16 14:00:00,78.61,78.64,78.49,78.56,46500.0,68.5853,68.6115,68.4806,68.5417,46500.0
2014-01-16 14:30:00,78.56,78.57,78.52,78.55,57400.0,68.5417,68.5504,68.5068,68.5329,57400.0
2014-01-16 15:00:00,78.55,78.63,78.53,78.62,62900.0,68.5329,68.6027,68.5155,68.594,62900.0
2014-01-16 15:30:00,78.61,78.72,78.45,78.71,191200.0,68.5853,68.6813,68.4457,68.6725,191200.0
2014-01-17 09:30:00,78.82,78.88,78.52,78.81,283400.0,68.7685,68.8208,68.5068,68.7598,283400.0
2014-01-17 10:00:00,78.8,78.89,78.77,78.85,70400.0,68.7511,68.8296,68.7249,68.7947,70400.0
2014-01-17 10:30:00,78.83,78.85,78.65,78.75,118400.0,68.7772,68.7947,68.6202,68.7074,118400.0
2014-01-17 11:00:00,78.75,78.77,78.7,78.74,122500.0,68.7074,68.7249,68.6638,68.6987,122500.0
2014-01-17 11:30:00,78.76,78.8,78.59,78.67,87500.0,68.7162,68.7511,68.5678,68.6376,87500.0
2014-01-17 12:00:00,78.66,78.7,78.56,78.7,50400.0,68.6289,68.6638,68.5417,68.6638,50400.0
2014-01-17 12:30:00,78.69,78.69,78.55,78.66,58500.0,68.6551,68.6551,68.5329,68.6289,58500.0
2014-01-17 13:00:00,78.65,78.72,78.58,78.64,79100.0,68.6202,68.6813,68.5591,68.6115,79100.0
2014-01-17 13:30:00,78.62,78.62,78.5,78.5,57900.0,68.594,68.594,68.4893,68.4893,57900.0
2014-01-17 14:00:00,78.5,78.55,78.46,78.47,53300.0,68.4893,68.5329,68.4544,68.4631,53300.0
2014-01-17 14:30:00,78.49,78.49,78.29,78.3,61200.0,68.4806,68.4806,68.3061,68.3148,61200.0
2014-01-17 15:00:00,78.32,78.36,78.15,78.21,119200.0,68.3323,68.3672,68.1839,68.2363,119200.0
2014-01-17 15:30:00,78.2,78.21,78.08,78.2,262600.0,68.2276,68.2363,68.1229,68.2276,262600.0
2014-01-21 09:30:00,78.59,79.0,78.5,78.85,116800.0,68.5678,68.9255,68.4893,68.7947,116800.0
2014-01-21 10:00:00,78.84,78.99,78.74,78.8,88700.0,68.786,68.9168,68.6987,68.7511,88700.0
2014-01-21 10:30:00,78.75,78.76,78.54,78.59,48700.0,68.7074,68.7162,68.5242,68.5678,48700.0
2014-01-21 11:00:00,78.58,78.65,78.41,78.41,94800.0,68.5591,68.6202,68.4108,68.4108,94800.0
2014-01-21 11:30:00,78.41,78.49,78.31,78.39,25100.0,68.4108,68.4806,68.3235,68.3933,25100.0
2014-01-21 12:00:00,78.36,78.58,78.26,78.58,41600.0,68.3672,68.5591,68.2799,68.5591,41600.0
2014-01-21 12:30:00,78.57,78.67,78.54,78.61,53300.0,68.5504,68.6376,68.5242,68.5853,53300.0
2014-01-21 13:00:00,78.61,78.69,78.61,78.64,78400.0,68.5853,68.6551,68.5853,68.6115,78400.0
2014-01-21 13:30:00,78.64,78.7,78.57,78.57,91800.0,68.6115,68.6638,68.5504,68.5504,91800.0
2014-01-21 14:00:00,78.58,78.68,78.51,78.56,51600.0,68.5591,68.6464,68.498,68.5417,51600.0
2014-01-21 14:30:00,78.57,78.6,78.45,78.49,63600.0,68.5504,68.5766,68.4457,68.4806,63600.0
2014-01-21 15:00:00,78.49,78.6,78.44,78.59,76500.0,68.4806,68.5766,68.437,68.5678,76500.0
2014-01-21 15:30:00,78.59,78.65,78.53,78.57,258300.0,68.5678,68.6202,68.5155,68.5504,258300.0
2014-01-22 09:30:00,78.59,78.83,78.49,78.74,126700.0,68.5678,68.7772,68.4806,68.6987,126700.0
2014-01-22 10:00:00,78.75,79.17,78.71,79.14,172800.0,68.7074,69.0739,68.6725,69.0477,172800.0
2014-01-22 10:30:00,79.14,79.24,78.92,78.92,124200.0,69.0477,69.1349,68.8557,68.8557,124200.0
2014-01-22 11:00:00,78.92,79.04,78.91,79.03,75100.0,68.8557,68.9604,68.847,68.9517,75100.0
2014-01-22 11:30:00,79.04,79.12,78.99,79.01,81900.0,68.9604,69.0302,68.9168,68.9343,81900.0
2014-01-22 12:00:00,79.01,79.15,78.99,79.13,175700.0,68.9343,69.0564,68.9168,69.039,175700.0
2014-01-22 12:30:00,79.13,79.15,79.04,79.04,71900.0,69.039,69.0564,68.9604,68.9604,71900.0
2014-01-22 13:00:00,79.05,79.07,78.86,78.88,78600.0,68.9692,68.9866,68.8034,68.8208,78600.0
2014-01-22 13:30:00,78.87,78.88,78.6,78.64,55800.0,68.8121,68.8208,68.5766,68.6115,55800.0
2014-01-22 14:00:00,78.64,78.71,78.61,78.66,59100.0,68.6115,68.6725,68.5853,68.6289,59100.0
2014-01-22 14:30:00,78.66,78.73,78.65,78.7,84500.0,68.6289,68.69,68.6202,68.6638,84500.0
2014-01-22 15:00:00,78.7,78.72,78.65,78.66,106700.0,68.6638,68.6813,68.6202,68.6289,106700.0
2014-01-22 15:30:00,78.66,78.89,78.57,78.73,336100.0,68.6289,68.8296,68.5504,68.69,336100.0
2014-01-23 09:30:00,77.54,79.0,76.14,77.71,517400.0,67.6517,68.9255,66.4303,67.8001,517400.0
2014-01-23 10:00:00,77.72,77.84,77.21,77.4,180300.0,67.8088,67.9135,67.3638,67.5296,180300.0
2014-01-23 10:30:00,77.39,77.98,77.36,77.92,84600.0,67.5209,68.0356,67.4947,67.9833,84600.0
2014-01-23 11:00:00,77.92,77.92,77.45,77.74,115700.0,67.9833,67.9833,67.5732,67.8262,115700.0
2014-01-23 11:30:00,77.73,77.96,77.53,77.93,63500.0,67.8175,68.0182,67.643,67.992,63500.0
2014-01-23 12:00:00,77.92,78.21,77.82,78.2,109100.0,67.9833,68.2363,67.896,68.2276,109100.0
2014-01-23 12:30:00,78.19,78.4,78.09,78.1,102300.0,68.2188,68.4021,68.1316,68.1403,102300.0
2014-01-23 13:00:00,78.09,78.1,77.97,77.98,52500.0,68.1316,68.1403,68.0269,68.0356,52500.0
2014-01-23 13:30:00,77.98,78.0,77.56,77.56,79100.0,68.0356,68.0531,67.6692,67.6692,79100.0
2014-01-23 14:00:00,77.57,77.79,77.57,77.65,71800.0,67.6779,67.8699,67.6779,67.7477,71800.0
2014-01-23 14:30:00,77.68,77.76,77.53,77.76,52500.0,67.7739,67.8437,67.643,67.8437,52500.0
2014-01-23 15:00:00,77.78,77.79,77.54,77.7,100200.0,67.8611,67.8699,67.6517,67.7913,100200.0
2014-01-23 15:30:00,77.7,77.82,77.61,77.78,387500.0,67.7913,67.896,67.7128,67.8611,387500.0
2014-01-24 09:30:00,77.66,78.14,77.44,77.51,185400.0,67.7564,68.1752,67.5645,67.6256,185400.0
2014-01-24 10:00:00,77.49,77.6,77.24,77.24,140900.0,67.6081,67.7041,67.39,67.39,140900.0
2014-01-24 10:30:00,77.26,77.26,76.72,76.94,145900.0,67.4074,67.4074,66.9363,67.1282,145900.0
2014-01-24 11:00:00,76.9,77.0,76.5,76.55,108600.0,67.0933,67.1806,66.7444,66.788,108600.0
2014-01-24 11:30:00,76.53,76.83,76.45,76.81,119200.0,66.7705,67.0323,66.7007,67.0148,119200.0
2014-01-24 12:00:00,76.81,76.9,76.73,76.76,48300.0,67.0148,67.0933,66.945,66.9712,48300.0
2014-01-24 12:30:00,76.75,76.75,76.61,76.65,35700.0,66.9625,66.9625,66.8403,66.8752,35700.0
2014-01-24 13:00:00,76.62,76.63,76.42,76.47,52300.0,66.8491,66.8578,66.6746,66.7182,52300.0
2014-01-24 13:30:00,76.46,76.52,76.4,76.45,54300.0,66.7095,66.7618,66.6571,66.7007,54300.0
2014-01-24 14:00:00,76.45,76.47,76.26,76.29,57000.0,66.7007,66.7182,66.535,66.5611,57000.0
2014-01-24 14:30:00,76.3,76.45,76.29,76.43,56000.0,66.5699,66.7007,66.5611,66.6833,56000.0
2014-01-24 15:00:00,76.44,76.45,76.25,76.33,102900.0,66.692,66.7007,66.5262,66.596,102900.0
2014-01-24 15:30:00,76.34,76.4,76.11,76.14,386000.0,66.6048,66.6571,66.4041,66.4303,386000.0
2014-01-27 09:30:00,76.13,76.43,76.04,76.2,91800.0,66.4215,66.6833,66.343,66.4826,91800.0
2014-01-27 10:00:00,76.2,76.24,75.82,75.82,100100.0,66.4826,66.5175,66.1511,66.1511,100100.0
2014-01-27 10:30:00,75.85,76.24,75.79,75.98,60900.0,66.1772,66.5175,66.1249,66.2907,60900.0
2014-01-27 11:00:00,76.01,76.23,75.99,76.14,66300.0,66.3168,66.5088,66.2994,66.4303,66300.0
2014-01-27 11:30:00,76.16,76.21,76.0,76.05,38000.0,66.4477,66.4913,66.3081,66.3517,38000.0
2014-01-27 12:00:00,76.05,76.1,75.95,76.06,65500.0,66.3517,66.3954,66.2645,66.3605,65500.0
2014-01-27 12:30:00,76.05,76.27,76.0,76.11,42000.0,66.3517,66.5437,66.3081,66.4041,42000.0
2014-01-27 13:00:00,76.1,76.46,76.07,76.35,38100.0,66.3954,66.7095,66.3692,66.6135,38100.0
2014-01-27 13:30:00,76.33,76.54,76.25,76.47,47700.0,66.596,66.7793,66.5262,66.7182,47700.0
2014-01-27 14:00:00,76.49,76.63,76.49,76.59,41500.0,66.7356,66.8578,66.7356,66.8229,41500.0
2014-01-27 14:30:00,76.59,76.78,76.55,76.74,56700.0,66.8229,66.9887,66.788,66.9538,56700.0
2014-01-27 15:00:00,76.7,76.75,76.53,76.56,59300.0,66.9189,66.9625,66.7705,66.7967,59300.0
2014-01-27 15:30:00,76.56,76.59,76.31,76.32,246500.0,66.7967,66.8229,66.5786,66.5873,246500.0
2014-01-28 09:30:00,76.75,77.02,76.53,77.02,61500.0,66.9625,67.198,66.7705,67.198,61500.0
2014-01-28 10:00:00,77.02,77.07,76.7,76.79,45500.0,67.198,67.2417,66.9189,66.9974,45500.0
2014-01-28 10:30:00,76.8,77.0,76.76,76.85,30700.0,67.0061,67.1806,66.9712,67.0497,30700.0
2014-01-28 11:00:00,76.85,76.91,76.71,76.78,48500.0,67.0497,67.1021,66.9276,66.9887,48500.0
2014-01-28 11:30:00,76.78,76.87,76.7,76.81,73000.0,66.9887,67.0672,66.9189,67.0148,73000.0
2014-01-28 12:00:00,76.8,76.9,76.79,76.88,49100.0,67.0061,67.0933,66.9974,67.0759,49100.0
2014-01-28 12:30:00,76.89,76.95,76.81,76.84,43500.0,67.0846,67.137,67.0148,67.041,43500.0
2014-01-28 13:00:00,76.87,76.97,76.8,76.95,28600.0,67.0672,67.1544,67.0061,67.137,28600.0
2014-01-28 13:30:00,76.96,77.08,76.96,76.96,56200.0,67.1457,67.2504,67.1457,67.1457,56200.0
2014-01-28 14:00:00,76.95,77.01,76.88,76.97,61200.0,67.137,67.1893,67.0759,67.1544,61200.0
2014-01-28 14:30:00,76.99,77.1,76.98,77.09,59000.0,67.1719,67.2678,67.1631,67.2591,59000.0
2014-01-28 15:00:00,77.1,77.34,77.1,77.34,157400.0,67.2678,67.4772,67.2678,67.4772,157400.0
2014-01-28 15:30:00,77.34,77.46,77.29,77.45,322400.0,67.4772,67.5819,67.4336,67.5732,322400.0
2014-01-29 09:30:00,77.24,77.33,76.72,77.1,154800.0,67.39,67.4685,66.9363,67.2678,154800.0
2014-01-29 10:00:00,77.1,77.35,76.91,77.07,92100.0,67.2678,67.486,67.1021,67.2417,92100.0
2014-01-29 10:30:00,77.07,77.2,77.01,77.02,47000.0,67.2417,67.3551,67.1893,67.198,47000.0
2014-01-29 11:00:00,77.04,77.23,77.02,77.16,110600.0,67.2155,67.3813,67.198,67.3202,110600.0
2014-01-29 11:30:00,77.18,77.2,77.04,77.17,73600.0,67.3376,67.3551,67.2155,67.3289,73600.0
2014-01-29 12:00:00,77.17,77.23,77.1,77.13,72100.0,67.3289,67.3813,67.2678,67.294,72100.0
2014-01-29 12:30:00,77.1,77.34,76.95,77.29,189900.0,67.2678,67.4772,67.137,67.4336,189900.0
2014-01-29 13:00:00,77.31,77.34,77.16,77.24,113700.0,67.4511,67.4772,67.3202,67.39,113700.0
2014-01-29 13:30:00,77.25,77.28,77.14,77.22,134100.0,67.3987,67.4249,67.3027,67.3725,134100.0
2014-01-29 14:00:00,77.19,77.37,76.83,76.99,299300.0,67.3464,67.5034,67.0323,67.1719,299300.0
2014-01-29 14:30:00,77.0,77.21,76.65,76.71,200600.0,67.1806,67.3638,66.8752,66.9276,200600.0
2014-01-29 15:00:00,76.71,76.77,76.48,76.68,122900.0,66.9276,66.9799,66.7269,66.9014,122900.0
2014-01-29 15:30:00,76.67,76.98,76.65,76.9,270400.0,66.8927,67.1631,66.8752,67.0933,270400.0
2014-01-30 09:30:00,77.28,77.87,77.21,77.85,570900.0,67.4249,67.9396,67.3638,67.9222,570900.0
2014-01-30 10:00:00,77.83,77.93,77.53,77.73,179300.0,67.9048,67.992,67.643,67.8175,179300.0
2014-01-30 10:30:00,77.75,78.05,77.68,77.99,49100.0,67.835,68.0967,67.7739,68.0443,49100.0
2014-01-30 11:00:00,78.0,78.0,77.78,78.0,87400.0,68.0531,68.0531,67.8611,68.0531,87400.0
2014-01-30 11:30:00,77.99,78.45,77.99,78.43,103600.0,68.0443,68.4457,68.0443,68.4282,103600.0
2014-01-30 12:00:00,78.43,78.45,78.07,78.09,35600.0,68.4282,68.4457,68.1141,68.1316,35600.0
2014-01-30 12:30:00,78.1,78.34,78.08,78.28,35700.0,68.1403,68.3497,68.1229,68.2974,35700.0
2014-01-30 13:00:00,78.25,78.36,78.25,78.3,286700.0,68.2712,68.3672,68.2712,68.3148,286700.0
2014-01-30 13:30:00,78.29,78.31,78.13,78.17,32600.0,68.3061,68.3235,68.1665,68.2014,32600.0
2014-01-30 14:00:00,78.16,78.25,78.01,78.25,107400.0,68.1927,68.2712,68.0618,68.2712,107400.0
2014-01-30 14:30:00,78.25,78.4,78.18,78.29,153100.0,68.2712,68.4021,68.2101,68.3061,153100.0
2014-01-30 15:00:00,78.28,78.36,78.19,78.21,77000.0,68.2974,68.3672,68.2188,68.2363,77000.0
2014-01-30 15:30:00,78.25,78.26,78.04,78.12,197000.0,68.2712,68.2799,68.088,68.1578,197000.0
2014-01-31 09:30:00,76.96,77.4,76.94,77.27,241300.0,67.1457,67.5296,67.1282,67.4162,241300.0
2014-01-31 10:00:00,77.23,77.56,77.19,77.19,209000.0,67.3813,67.6692,67.3464,67.3464,209000.0
2014-01-31 10:30:00,77.19,77.58,77.18,77.43,74800.0,67.3464,67.6866,67.3376,67.5558,74800.0
2014-01-31 11:00:00,77.45,77.67,77.36,77.64,69000.0,67.5732,67.7652,67.4947,67.739,69000.0
2014-01-31 11:30:00,77.63,77.66,77.47,77.6,32800.0,67.7303,67.7564,67.5907,67.7041,32800.0
2014-01-31 12:00:00,77.6,77.72,77.55,77.62,39000.0,67.7041,67.8088,67.6605,67.7215,39000.0
2014-01-31 12:30:00,77.61,77.67,77.43,77.6,37200.0,67.7128,67.7652,67.5558,67.7041,37200.0
2014-01-31 13:00:00,77.59,77.59,77.39,77.49,59600.0,67.6954,67.6954,67.5209,67.6081,59600.0
2014-01-31 13:30:00,77.49,77.79,77.4,77.77,62400.0,67.6081,67.8699,67.5296,67.8524,62400.0
2014-01-31 14:00:00,77.77,77.83,77.65,77.71,34600.0,67.8524,67.9048,67.7477,67.8001,34600.0
2014-01-31 14:30:00,77.72,77.85,77.69,77.76,47100.0,67.8088,67.9222,67.7826,67.8437,47100.0
2014-01-31 15:00:00,77.74,77.76,77.59,77.63,61300.0,67.8262,67.8437,67.6954,67.7303,61300.0
2014-01-31 15:30:00,77.65,77.67,77.48,77.6,217100.0,67.7477,67.7652,67.5994,67.7041,217100.0
2014-02-03 09:30:00,77.84,77.84,77.0,77.13,146900.0,67.9135,67.9135,67.1806,67.294,146900.0
2014-02-03 10:00:00,77.13,77.13,76.7,76.85,240300.0,67.294,67.294,66.9189,67.0497,240300.0
2014-02-03 10:30:00,76.84,77.18,76.79,77.16,218600.0,67.041,67.3376,66.9974,67.3202,218600.0
2014-02-03 11:00:00,77.15,77.26,77.0,77.08,445700.0,67.3115,67.4074,67.1806,67.2504,445700.0
2014-02-03 11:30:00,77.07,77.25,76.99,77.0,296600.0,67.2417,67.3987,67.1719,67.1806,296600.0
2014-02-03 12:00:00,77.0,77.0,76.67,76.87,105500.0,67.1806,67.1806,66.8927,67.0672,105500.0
2014-02-03 12:30:00,76.9,76.97,76.77,76.82,102100.0,67.0933,67.1544,66.9799,67.0236,102100.0
2014-02-03 13:00:00,76.83,76.85,76.45,76.51,120800.0,67.0323,67.0497,66.7007,66.7531,120800.0
2014-02-03 13:30:00,76.5,76.59,76.37,76.51,208500.0,66.7444,66.8229,66.6309,66.7531,208500.0
2014-02-03 14:00:00,76.5,76.75,76.48,76.7,211700.0,66.7444,66.9625,66.7269,66.9189,211700.0
2014-02-03 14:30:00,76.7,76.83,76.4,76.42,345700.0,66.9189,67.0323,66.6571,66.6746,345700.0
2014-02-03 15:00:00,76.4,76.49,76.34,76.44,121900.0,66.6571,66.7356,66.6048,66.692,121900.0
2014-02-03 15:30:00,76.44,76.59,76.31,76.49,532200.0,66.692,66.8229,66.5786,66.7356,532200.0
2014-02-04 09:30:00,76.85,77.19,76.68,76.97,296600.0,67.0497,67.3464,66.9014,67.1544,296600.0
2014-02-04 10:00:00,76.98,77.14,76.76,76.82,476900.0,67.1631,67.3027,66.9712,67.0236,476900.0
2014-02-04 10:30:00,76.83,76.96,76.23,76.37,323600.0,67.0323,67.1457,66.5088,66.6309,323600.0
2014-02-04 11:00:00,76.38,76.65,76.38,76.58,516700.0,66.6397,66.8752,66.6397,66.8142,516700.0
2014-02-04 11:30:00,76.59,76.95,76.48,76.95,427400.0,66.8229,67.137,66.7269,67.137,427400.0
2014-02-04 12:00:00,76.96,77.19,76.88,77.19,168000.0,67.1457,67.3464,67.0759,67.3464,168000.0
2014-02-04 12:30:00,77.19,77.28,76.67,76.67,181100.0,67.3464,67.4249,66.8927,66.8927,181100.0
2014-02-04 13:00:00,76.68,77.09,76.68,77.09,218600.0,66.9014,67.2591,66.9014,67.2591,218600.0
2014-02-04 13:30:00,77.09,77.18,76.73,76.74,79900.0,67.2591,67.3376,66.945,66.9538,79900.0
2014-02-04 14:00:00,76.74,77.0,76.67,76.84,144900.0,66.9538,67.1806,66.8927,67.041,144900.0
2014-02-04 14:30:00,76.8,76.84,76.68,76.77,106600.0,67.0061,67.041,66.9014,66.9799,106600.0
2014-02-04 15:00:00,76.77,76.9,76.64,76.69,315300.0,66.9799,67.0933,66.8665,66.9101,315300.0
2014-02-04 15:30:00,76.68,76.86,76.58,76.74,349500.0,66.9014,67.0584,66.8142,66.9538,349500.0
2014-02-05 09:30:00,76.45,76.82,76.21,76.76,212200.0,66.7007,67.0236,66.4913,66.9712,212200.0
2014-02-05 10:00:00,76.77,77.15,76.46,76.58,262500.0,66.9799,67.3115,66.7095,66.8142,262500.0
2014-02-05 10:30:00,76.58,76.75,76.47,76.66,54800.0,66.8142,66.9625,66.7182,66.884,54800.0
2014-02-05 11:00:00,76.63,76.99,76.5,76.99,145100.0,66.8578,67.1719,66.7444,67.1719,145100.0
2014-02-05 11:30:00,77.0,77.35,76.84,77.34,86900.0,67.1806,67.486,67.041,67.4772,86900.0
2014-02-05 12:00:00,77.34,77.34,77.13,77.19,76200.0,67.4772,67.4772,67.294,67.3464,76200.0
2014-02-05 12:30:00,77.17,77.27,77.08,77.25,157800.0,67.3289,67.4162,67.2504,67.3987,157800.0
2014-02-05 13:00:00,77.29,77.42,77.2,77.23,36800.0,67.4336,67.547,67.3551,67.3813,36800.0
2014-02-05 13:30:00,77.26,77.39,77.23,77.32,42100.0,67.4074,67.5209,67.3813,67.4598,42100.0
2014-02-05 14:00:00,77.3,77.34,77.05,77.1,41500.0,67.4423,67.4772,67.2242,67.2678,41500.0
2014-02-05 14:30:00,77.13,77.24,76.85,76.85,59500.0,67.294,67.39,67.0497,67.0497,59500.0
2014-02-05 15:00:00,76.86,77.15,76.84,77.15,66300.0,67.0584,67.3115,67.041,67.3115,66300.0
2014-02-05 15:30:00,77.15,77.15,76.89,77.0,321300.0,67.3115,67.3115,67.0846,67.1806,321300.0
2014-02-06 09:30:00,77.28,77.88,77.17,77.83,166000.0,67.4249,67.9484,67.3289,67.9048,166000.0
2014-02-06 10:00:00,77.83,77.92,77.68,77.73,44400.0,67.9048,67.9833,67.7739,67.8175,44400.0
2014-02-06 10:30:00,77.74,78.0,77.63,77.96,229100.0,67.8262,68.0531,67.7303,68.0182,229100.0
2014-02-06 11:00:00,77.96,78.23,77.77,77.92,279600.0,68.0182,68.2537,67.8524,67.9833,279600.0
2014-02-06 11:30:00,77.93,78.1,77.9,77.97,133600.0,67.992,68.1403,67.9658,68.0269,133600.0
2014-02-06 12:00:00,77.97,78.28,77.94,78.27,173500.0,68.0269,68.2974,68.0007,68.2886,173500.0
2014-02-06 12:30:00,78.27,78.28,78.11,78.16,235600.0,68.2886,68.2974,68.149,68.1927,235600.0
2014-02-06 13:00:00,78.17,78.3,78.12,78.12,151700.0,68.2014,68.3148,68.1578,68.1578,151700.0
2014-02-06 13:30:00,78.12,78.28,78.1,78.2,133200.0,68.1578,68.2974,68.1403,68.2276,133200.0
2014-02-06 14:00:00,78.21,78.33,78.15,78.28,111700.0,68.2363,68.341,68.1839,68.2974,111700.0
2014-02-06 14:30:00,78.29,78.3,78.04,78.11,120400.0,68.3061,68.3148,68.088,68.149,120400.0
2014-02-06 15:00:00,78.12,78.2,78.07,78.14,83800.0,68.1578,68.2276,68.1141,68.1752,83800.0
2014-02-06 15:30:00,78.16,78.25,78.04,78.21,212000.0,68.1927,68.2712,68.088,68.2363,212000.0
2014-02-07 09:30:00,78.45,78.92,78.44,78.64,151200.0,68.4457,68.8557,68.437,68.6115,151200.0
2014-02-07 10:00:00,78.68,78.81,78.5,78.56,138400.0,68.6464,68.7598,68.4893,68.5417,138400.0
2014-02-07 10:30:00,78.57,78.59,78.28,78.42,52400.0,68.5504,68.5678,68.2974,68.4195,52400.0
2014-02-07 11:00:00,78.41,78.46,78.36,78.44,55500.0,68.4108,68.4544,68.3672,68.437,55500.0
2014-02-07 11:30:00,78.44,78.8,78.44,78.8,42400.0,68.437,68.7511,68.437,68.7511,42400.0
2014-02-07 12:00:00,78.79,78.85,78.69,78.69,44600.0,68.7423,68.7947,68.6551,68.6551,44600.0
2014-02-07 12:30:00,78.71,78.81,78.69,78.78,34600.0,68.6725,68.7598,68.6551,68.7336,34600.0
2014-02-07 13:00:00,78.77,78.95,78.77,78.92,36900.0,68.7249,68.8819,68.7249,68.8557,36900.0
2014-02-07 13:30:00,78.92,79.16,78.91,79.15,58800.0,68.8557,69.0651,68.847,69.0564,58800.0
2014-02-07 14:00:00,79.16,79.23,79.14,79.14,50800.0,69.0651,69.1262,69.0477,69.0477,50800.0
2014-02-07 14:30:00,79.14,79.31,79.14,79.3,91700.0,69.0477,69.196,69.0477,69.1873,91700.0
2014-02-07 15:00:00,79.3,79.43,79.29,79.33,94100.0,69.1873,69.3007,69.1786,69.2135,94100.0
2014-02-07 15:30:00,79.34,79.54,79.34,79.45,239400.0,69.2222,69.3967,69.2222,69.3182,239400.0
2014-02-10 09:30:00,79.42,79.7,79.08,79.29,183500.0,69.292,69.5363,68.9953,69.1786,183500.0
2014-02-10 10:00:00,79.3,79.33,79.14,79.29,138400.0,69.1873,69.2135,69.0477,69.1786,138400.0
2014-02-10 10:30:00,79.3,79.62,79.25,79.55,194300.0,69.1873,69.4665,69.1437,69.4054,194300.0
2014-02-10 11:00:00,79.55,79.9,79.52,79.89,229000.0,69.4054,69.7108,69.3792,69.702,229000.0
2014-02-10 11:30:00,79.87,80.1,79.8,80.08,292600.0,69.6846,69.8853,69.6235,69.8678,292600.0
2014-02-10 12:00:00,80.07,80.1,79.89,79.93,164700.0,69.8591,69.8853,69.702,69.7369,164700.0
2014-02-10 12:30:00,79.92,79.99,79.88,79.9,55500.0,69.7282,69.7893,69.6933,69.7108,55500.0
2014-02-10 13:00:00,79.9,80.11,79.87,80.1,178100.0,69.7108,69.894,69.6846,69.8853,178100.0
2014-02-10 13:30:00,80.1,80.17,79.93,80.07,226100.0,69.8853,69.9463,69.7369,69.8591,226100.0
2014-02-10 14:00:00,80.08,80.19,80.03,80.11,131600.0,69.8678,69.9638,69.8242,69.894,131600.0
2014-02-10 14:30:00,80.11,80.29,80.07,80.23,131500.0,69.894,70.051,69.8591,69.9987,131500.0
2014-02-10 15:00:00,80.23,80.26,80.12,80.22,171800.0,69.9987,70.0249,69.9027,69.99,171800.0
2014-02-10 15:30:00,80.22,80.44,80.19,80.41,374800.0,69.99,70.1819,69.9638,70.1557,374800.0
2014-02-11 09:30:00,80.34,80.57,80.17,80.51,142100.0,70.0947,70.2953,69.9463,70.243,142100.0
2014-02-11 10:00:00,80.48,80.69,80.37,80.63,163300.0,70.2168,70.4,70.1208,70.3477,163300.0
2014-02-11 10:30:00,80.65,80.74,80.43,80.57,108500.0,70.3651,70.4437,70.1732,70.2953,108500.0
2014-02-11 11:00:00,80.56,80.81,80.4,80.78,73800.0,70.2866,70.5047,70.147,70.4786,73800.0
2014-02-11 11:30:00,80.79,80.96,80.69,80.96,68300.0,70.4873,70.6356,70.4,70.6356,68300.0
2014-02-11 12:00:00,80.98,81.04,80.89,81.03,52700.0,70.653,70.7054,70.5745,70.6967,52700.0
2014-02-11 12:30:00,81.03,81.09,80.9,80.95,28600.0,70.6967,70.749,70.5832,70.6269,28600.0
2014-02-11 13:00:00,80.96,81.19,80.96,81.13,28000.0,70.6356,70.8363,70.6356,70.7839,28000.0
2014-02-11 13:30:00,81.13,81.15,80.97,80.97,28100.0,70.7839,70.8014,70.6443,70.6443,28100.0
2014-02-11 14:00:00,80.97,81.08,80.97,81.03,31100.0,70.6443,70.7403,70.6443,70.6967,31100.0
2014-02-11 14:30:00,81.02,81.17,81.0,81.15,38200.0,70.6879,70.8188,70.6705,70.8014,38200.0
2014-02-11 15:00:00,81.16,81.28,81.14,81.15,85900.0,70.8101,70.9148,70.7926,70.8014,85900.0
2014-02-11 15:30:00,81.16,81.17,81.05,81.14,172100.0,70.8101,70.8188,70.7141,70.7926,172100.0
2014-02-12 09:30:00,81.18,81.38,80.86,81.37,90200.0,70.8275,71.002,70.5484,70.9933,90200.0
2014-02-12 10:00:00,81.37,81.42,81.12,81.29,180100.0,70.9933,71.0369,70.7752,70.9235,180100.0
2014-02-12 10:30:00,81.26,81.32,80.96,81.05,82800.0,70.8973,70.9497,70.6356,70.7141,82800.0
2014-02-12 11:00:00,81.07,81.13,80.89,80.89,46000.0,70.7316,70.7839,70.5745,70.5745,46000.0
2014-02-12 11:30:00,80.89,80.93,80.72,80.81,40800.0,70.5745,70.6094,70.4262,70.5047,40800.0
2014-02-12 12:00:00,80.83,80.95,80.79,80.94,39300.0,70.5222,70.6269,70.4873,70.6181,39300.0
2014-02-12 12:30:00,80.93,80.99,80.88,80.94,39600.0,70.6094,70.6618,70.5658,70.6181,39600.0
2014-02-12 13:00:00,80.95,80.98,80.91,80.95,56600.0,70.6269,70.653,70.592,70.6269,56600.0
2014-02-12 13:30:00,80.94,80.97,80.87,80.89,71400.0,70.6181,70.6443,70.5571,70.5745,71400.0
2014-02-12 14:00:00,80.88,80.91,80.8,80.85,69900.0,70.5658,70.592,70.496,70.5396,69900.0
2014-02-12 14:30:00,80.85,80.85,80.69,80.77,73400.0,70.5396,70.5396,70.4,70.4698,73400.0
2014-02-12 15:00:00,80.76,80.84,80.71,80.82,90300.0,70.4611,70.5309,70.4175,70.5135,90300.0
2014-02-12 15:30:00,80.81,80.94,80.78,80.94,275600.0,70.5047,70.6181,70.4786,70.6181,275600.0
2014-02-13 09:30:00,80.52,81.2,80.45,81.11,66500.0,70.2517,70.845,70.1906,70.7665,66500.0
2014-02-13 10:00:00,81.14,81.37,81.05,81.17,57100.0,70.7926,70.9933,70.7141,70.8188,57100.0
2014-02-13 10:30:00,81.17,81.66,81.1,81.59,132500.0,70.8188,71.2463,70.7577,71.1853,132500.0
2014-02-13 11:00:00,81.6,81.62,81.37,81.49,89800.0,71.194,71.2114,70.9933,71.098,89800.0
2014-02-13 11:30:00,81.5,81.66,81.46,81.51,35700.0,71.1067,71.2463,71.0718,71.1155,35700.0
2014-02-13 12:00:00,81.52,81.7,81.4,81.65,182800.0,71.1242,71.2812,71.0195,71.2376,182800.0
2014-02-13 12:30:00,81.65,81.91,81.64,81.86,153400.0,71.2376,71.4644,71.2289,71.4208,153400.0
2014-02-13 13:00:00,81.87,82.23,81.87,82.2,135200.0,71.4296,71.7436,71.4296,71.7175,135200.0
2014-02-13 13:30:00,82.19,82.54,82.13,82.53,184000.0,71.7087,72.0141,71.6564,72.0054,184000.0
2014-02-13 14:00:00,82.53,82.81,82.53,82.71,344000.0,72.0054,72.2497,72.0054,72.1624,344000.0
2014-02-13 14:30:00,82.71,82.93,82.61,82.65,348400.0,72.1624,72.3544,72.0752,72.1101,348400.0
2014-02-13 15:00:00,82.65,82.8,82.59,82.72,144000.0,72.1101,72.241,72.0577,72.1712,144000.0
2014-02-13 15:30:00,82.72,82.8,82.63,82.74,244500.0,72.1712,72.241,72.0926,72.1886,244500.0
2014-02-14 09:30:00,83.08,83.14,82.47,82.85,220600.0,72.4852,72.5376,71.953,72.2846,220600.0
2014-02-14 10:00:00,82.85,83.41,82.8,83.36,236800.0,72.2846,72.7732,72.241,72.7295,236800.0
2014-02-14 10:30:00,83.36,83.86,83.33,83.75,461900.0,72.7295,73.1658,72.7034,73.0698,461900.0
2014-02-14 11:00:00,83.75,83.84,83.24,83.32,220300.0,73.0698,73.1483,72.6248,72.6946,220300.0
2014-02-14 11:30:00,83.33,83.39,83.1,83.21,87000.0,72.7034,72.7557,72.5027,72.5987,87000.0
2014-02-14 12:00:00,83.21,83.22,82.99,82.99,87700.0,72.5987,72.6074,72.4067,72.4067,87700.0
2014-02-14 12:30:00,82.98,82.98,82.88,82.88,46000.0,72.398,72.398,72.3108,72.3108,46000.0
2014-02-14 13:00:00,82.88,83.11,82.87,83.08,123600.0,72.3108,72.5114,72.302,72.4852,123600.0
2014-02-14 13:30:00,83.08,83.54,83.03,83.51,234200.0,72.4852,72.8866,72.4416,72.8604,234200.0
2014-02-14 14:00:00,83.51,83.66,83.24,83.28,214300.0,72.8604,72.9913,72.6248,72.6597,214300.0
2014-02-14 14:30:00,83.28,83.3,83.17,83.25,41800.0,72.6597,72.6772,72.5638,72.6336,41800.0
2014-02-14 15:00:00,83.26,83.27,83.16,83.17,68900.0,72.6423,72.651,72.555,72.5638,68900.0
2014-02-14 15:30:00,83.17,83.37,83.16,83.35,245900.0,72.5638,72.7383,72.555,72.7208,245900.0
2014-02-18 09:30:00,83.71,83.82,83.11,83.27,283200.0,73.0349,73.1309,72.5114,72.651,283200.0
2014-02-18 10:00:00,83.27,83.38,83.0,83.16,234500.0,72.651,72.747,72.4154,72.555,234500.0
2014-02-18 10:30:00,83.19,83.26,83.08,83.13,103500.0,72.5812,72.6423,72.4852,72.5289,103500.0
2014-02-18 11:00:00,83.14,83.15,83.03,83.12,79600.0,72.5376,72.5463,72.4416,72.5201,79600.0
2014-02-18 11:30:00,83.12,83.13,82.87,82.91,173100.0,72.5201,72.5289,72.302,72.3369,173100.0
2014-02-18 12:00:00,82.9,82.95,82.78,82.81,62300.0,72.3282,72.3718,72.2235,72.2497,62300.0
2014-02-18 12:30:00,82.81,82.91,82.72,82.75,75400.0,72.2497,72.3369,72.1712,72.1973,75400.0
2014-02-18 13:00:00,82.75,82.85,82.61,82.62,97500.0,72.1973,72.2846,72.0752,72.0839,97500.0
2014-02-18 13:30:00,82.63,82.76,82.55,82.74,89600.0,72.0926,72.2061,72.0228,72.1886,89600.0
2014-02-18 14:00:00,82.74,82.85,82.71,82.76,67800.0,72.1886,72.2846,72.1624,72.2061,67800.0
2014-02-18 14:30:00,82.75,82.84,82.75,82.77,62200.0,72.1973,72.2759,72.1973,72.2148,62200.0
2014-02-18 15:00:00,82.77,82.8,82.7,82.72,74100.0,72.2148,72.241,72.1537,72.1712,74100.0
2014-02-18 15:30:00,82.72,82.72,82.59,82.63,184400.0,72.1712,72.1712,72.0577,72.0926,184400.0
2014-02-19 09:30:00,82.2,82.53,82.03,82.48,110900.0,71.7175,72.0054,71.5691,71.9618,110900.0
2014-02-19 10:00:00,82.49,82.59,82.27,82.55,106800.0,71.9705,72.0577,71.7785,72.0228,106800.0
2014-02-19 10:30:00,82.56,82.6,82.36,82.38,61700.0,72.0316,72.0665,71.8571,71.8745,61700.0
2014-02-19 11:00:00,82.39,82.53,82.34,82.49,62300.0,71.8832,72.0054,71.8396,71.9705,62300.0
2014-02-19 11:30:00,82.5,82.59,82.22,82.22,50700.0,71.9792,72.0577,71.7349,71.7349,50700.0
2014-02-19 12:00:00,82.2,82.2,81.74,81.89,76000.0,71.7175,71.7175,71.3161,71.447,76000.0
2014-02-19 12:30:00,81.9,81.97,81.8,81.9,71700.0,71.4557,71.5168,71.3685,71.4557,71700.0
2014-02-19 13:00:00,81.88,81.93,81.83,81.91,93500.0,71.4383,71.4819,71.3947,71.4644,93500.0
2014-02-19 13:30:00,81.91,81.94,81.79,81.85,120000.0,71.4644,71.4906,71.3598,71.4121,120000.0
2014-02-19 14:00:00,81.85,81.93,81.74,81.9,101900.0,71.4121,71.4819,71.3161,71.4557,101900.0
2014-02-19 14:30:00,81.91,82.06,81.86,81.92,100300.0,71.4644,71.5953,71.4208,71.4732,100300.0
2014-02-19 15:00:00,81.94,82.04,81.77,81.78,122800.0,71.4906,71.5779,71.3423,71.351,122800.0
2014-02-19 15:30:00,81.78,81.82,81.57,81.64,299300.0,71.351,71.3859,71.1678,71.2289,299300.0
2014-02-20 09:30:00,81.59,81.85,81.18,81.74,183600.0,71.1853,71.4121,70.8275,71.3161,183600.0
2014-02-20 10:00:00,81.74,82.32,81.64,82.25,89900.0,71.3161,71.8222,71.2289,71.7611,89900.0
2014-02-20 10:30:00,82.27,82.39,82.2,82.25,97600.0,71.7785,71.8832,71.7175,71.7611,97600.0
2014-02-20 11:00:00,82.26,82.3,82.18,82.22,117500.0,71.7698,71.8047,71.7,71.7349,117500.0
2014-02-20 11:30:00,82.23,82.34,82.22,82.3,90600.0,71.7436,71.8396,71.7349,71.8047,90600.0
2014-02-20 12:00:00,82.31,82.58,82.26,82.56,87700.0,71.8134,72.049,71.7698,72.0316,87700.0
2014-02-20 12:30:00,82.58,82.64,82.51,82.55,55900.0,72.049,72.1014,71.9879,72.0228,55900.0
2014-02-20 13:00:00,82.56,82.6,82.51,82.56,38300.0,72.0316,72.0665,71.9879,72.0316,38300.0
2014-02-20 13:30:00,82.58,82.71,82.58,82.7,78500.0,72.049,72.1624,72.049,72.1537,78500.0
2014-02-20 14:00:00,82.71,82.83,82.65,82.76,81600.0,72.1624,72.2671,72.1101,72.2061,81600.0
2014-02-20 14:30:00,82.76,82.83,82.73,82.8,65000.0,72.2061,72.2671,72.1799,72.241,65000.0
2014-02-20 15:00:00,82.82,82.84,82.66,82.66,72100.0,72.2584,72.2759,72.1188,72.1188,72100.0
2014-02-20 15:30:00,82.67,82.74,82.63,82.65,178600.0,72.1275,72.1886,72.0926,72.1101,178600.0
2014-02-21 09:30:00,82.59,83.01,82.36,82.98,170800.0,72.0577,72.4242,71.8571,72.398,170800.0
2014-02-21 10:00:00,82.99,83.12,82.41,82.47,92300.0,72.4067,72.5201,71.9007,71.953,92300.0
2014-02-21 10:30:00,82.49,82.75,82.48,82.69,71800.0,71.9705,72.1973,71.9618,72.145,71800.0
2014-02-21 11:00:00,82.7,82.88,82.7,82.71,98600.0,72.1537,72.3108,72.1537,72.1624,98600.0
2014-02-21 11:30:00,82.72,82.75,82.55,82.56,60800.0,72.1712,72.1973,72.0228,72.0316,60800.0
2014-02-21 12:00:00,82.57,82.62,82.55,82.61,64500.0,72.0403,72.0839,72.0228,72.0752,64500.0
2014-02-21 12:30:00,82.61,82.62,82.47,82.54,44700.0,72.0752,72.0839,71.953,72.0141,44700.0
2014-02-21 13:00:00,82.53,82.61,82.44,82.44,34700.0,72.0054,72.0752,71.9269,71.9269,34700.0
2014-02-21 13:30:00,82.43,82.47,82.25,82.29,193500.0,71.9181,71.953,71.7611,71.796,193500.0
2014-02-21 14:00:00,82.3,82.32,82.11,82.12,92900.0,71.8047,71.8222,71.6389,71.6477,92900.0
2014-02-21 14:30:00,82.11,82.13,82.0,82.12,77000.0,71.6389,71.6564,71.543,71.6477,77000.0
2014-02-21 15:00:00,82.13,82.25,82.12,82.25,89000.0,71.6564,71.7611,71.6477,71.7611,89000.0
2014-02-21 15:30:00,82.25,82.29,82.06,82.08,280900.0,71.7611,71.796,71.5953,71.6128,280900.0
2014-02-24 09:30:00,82.15,82.9,82.1,82.75,143300.0,71.6738,72.3282,71.6302,72.1973,143300.0
2014-02-24 10:00:00,82.76,82.77,82.39,82.46,51500.0,72.2061,72.2148,71.8832,71.9443,51500.0
2014-02-24 10:30:00,82.48,82.53,82.38,82.38,63700.0,71.9618,72.0054,71.8745,71.8745,63700.0
2014-02-24 11:00:00,82.39,82.51,82.31,82.31,49800.0,71.8832,71.9879,71.8134,71.8134,49800.0
2014-02-24 11:30:00,82.32,82.51,82.31,82.45,86000.0,71.8222,71.9879,71.8134,71.9356,86000.0
2014-02-24 12:00:00,82.46,82.52,82.42,82.5,82900.0,71.9443,71.9967,71.9094,71.9792,82900.0
2014-02-24 12:30:00,82.5,82.54,82.44,82.5,60900.0,71.9792,72.0141,71.9269,71.9792,60900.0
2014-02-24 13:00:00,82.49,82.53,82.48,82.5,47800.0,71.9705,72.0054,71.9618,71.9792,47800.0
2014-02-24 13:30:00,82.51,82.56,82.46,82.55,140900.0,71.9879,72.0316,71.9443,72.0228,140900.0
2014-02-24 14:00:00,82.56,82.85,82.54,82.81,84200.0,72.0316,72.2846,72.0141,72.2497,84200.0
2014-02-24 14:30:00,82.8,83.06,82.8,82.88,73900.0,72.241,72.4678,72.241,72.3108,73900.0
2014-02-24 15:00:00,82.88,82.88,82.53,82.53,81400.0,72.3108,72.3108,72.0054,72.0054,81400.0
2014-02-24 15:30:00,82.55,82.76,82.53,82.61,385800.0,72.0228,72.2061,72.0054,72.0752,385800.0
2014-02-25 09:30:00,82.32,82.63,81.68,81.84,212800.0,71.8222,72.0926,71.2638,71.4034,212800.0
2014-02-25 10:00:00,81.84,82.12,81.72,81.95,88500.0,71.4034,71.6477,71.2987,71.4993,88500.0
2014-02-25 10:30:00,81.95,82.61,81.92,82.4,146300.0,71.4993,72.0752,71.4732,71.892,146300.0
2014-02-25 11:00:00,82.39,82.66,82.31,82.64,53700.0,71.8832,72.1188,71.8134,72.1014,53700.0
2014-02-25 11:30:00,82.65,82.68,82.15,82.15,55000.0,72.1101,72.1363,71.6738,71.6738,55000.0
2014-02-25 12:00:00,82.15,82.18,81.93,82.06,57300.0,71.6738,71.7,71.4819,71.5953,57300.0
2014-02-25 12:30:00,82.06,82.17,81.92,81.94,53100.0,71.5953,71.6913,71.4732,71.4906,53100.0
2014-02-25 13:00:00,81.94,82.22,81.87,81.94,79500.0,71.4906,71.7349,71.4296,71.4906,79500.0
2014-02-25 13:30:00,81.95,82.05,81.84,81.86,58700.0,71.4993,71.5866,71.4034,71.4208,58700.0
2014-02-25 14:00:00,81.84,81.92,81.71,81.79,91600.0,71.4034,71.4732,71.29,71.3598,91600.0
2014-02-25 14:30:00,81.78,81.8,81.67,81.78,64600.0,71.351,71.3685,71.2551,71.351,64600.0
2014-02-25 15:00:00,81.79,81.79,81.52,81.54,118400.0,71.3598,71.3598,71.1242,71.1416,118400.0
2014-02-25 15:30:00,81.53,81.62,81.46,81.59,260700.0,71.1329,71.2114,71.0718,71.1853,260700.0
2014-02-26 09:30:00,81.7,81.97,81.25,81.26,126500.0,71.2812,71.5168,70.8886,70.8973,126500.0
2014-02-26 10:00:00,81.28,81.5,81.21,81.5,199500.0,70.9148,71.1067,70.8537,71.1067,199500.0
2014-02-26 10:30:00,81.5,81.67,81.22,81.3,109800.0,71.1067,71.2551,70.8624,70.9322,109800.0
2014-02-26 11:00:00,81.31,81.33,81.18,81.29,116500.0,70.941,70.9584,70.8275,70.9235,116500.0
2014-02-26 11:30:00,81.3,81.36,81.08,81.21,124800.0,70.9322,70.9846,70.7403,70.8537,124800.0
2014-02-26 12:00:00,81.22,81.37,81.19,81.3,120900.0,70.8624,70.9933,70.8363,70.9322,120900.0
2014-02-26 12:30:00,81.3,81.47,81.3,81.37,69800.0,70.9322,71.0806,70.9322,70.9933,69800.0
2014-02-26 13:00:00,81.36,81.42,81.21,81.34,70100.0,70.9846,71.0369,70.8537,70.9671,70100.0
2014-02-26 13:30:00,81.35,81.41,81.23,81.26,61600.0,70.9759,71.0282,70.8712,70.8973,61600.0
2014-02-26 14:00:00,81.26,81.27,80.76,80.79,104000.0,70.8973,70.9061,70.4611,70.4873,104000.0
2014-02-26 14:30:00,80.76,81.04,80.74,81.04,71400.0,70.4611,70.7054,70.4437,70.7054,71400.0
2014-02-26 15:00:00,81.04,81.08,80.9,81.02,109700.0,70.7054,70.7403,70.5832,70.6879,109700.0
2014-02-26 15:30:00,81.02,81.18,80.91,81.13,317300.0,70.6879,70.8275,70.592,70.7839,317300.0
2014-02-27 09:30:00,81.12,81.25,80.65,80.86,93100.0,70.7752,70.8886,70.3651,70.5484,93100.0
2014-02-27 10:00:00,80.88,81.07,80.68,81.0,98100.0,70.5658,70.7316,70.3913,70.6705,98100.0
2014-02-27 10:30:00,80.98,81.12,80.77,80.78,67200.0,70.653,70.7752,70.4698,70.4786,67200.0
2014-02-27 11:00:00,80.78,81.12,80.77,81.08,110500.0,70.4786,70.7752,70.4698,70.7403,110500.0
2014-02-27 11:30:00,81.08,81.08,80.87,80.97,54400.0,70.7403,70.7403,70.5571,70.6443,54400.0
2014-02-27 12:00:00,80.98,81.07,80.87,80.96,32600.0,70.653,70.7316,70.5571,70.6356,32600.0
2014-02-27 12:30:00,80.96,81.08,80.94,81.07,38500.0,70.6356,70.7403,70.6181,70.7316,38500.0
2014-02-27 13:00:00,81.06,81.15,81.01,81.12,43100.0,70.7228,70.8014,70.6792,70.7752,43100.0
2014-02-27 13:30:00,81.11,81.3,81.08,81.21,43000.0,70.7665,70.9322,70.7403,70.8537,43000.0
2014-02-27 14:00:00,81.22,81.32,80.99,80.99,80000.0,70.8624,70.9497,70.6618,70.6618,80000.0
2014-02-27 14:30:00,80.99,81.05,80.92,81.0,88100.0,70.6618,70.7141,70.6007,70.6705,88100.0
2014-02-27 15:00:00,81.0,81.1,80.92,80.98,121100.0,70.6705,70.7577,70.6007,70.653,121100.0
2014-02-27 15:30:00,80.97,81.18,80.87,81.17,324200.0,70.6443,70.8275,70.5571,70.8188,324200.0
2014-02-28 09:30:00,81.17,81.43,81.03,81.33,280700.0,70.8188,71.0457,70.6967,70.9584,280700.0
2014-02-28 10:00:00,81.33,81.52,81.12,81.14,178000.0,70.9584,71.1242,70.7752,70.7926,178000.0
2014-02-28 10:30:00,81.14,81.37,81.01,81.02,159000.0,70.7926,70.9933,70.6792,70.6879,159000.0
2014-02-28 11:00:00,81.03,81.2,80.95,81.11,102400.0,70.6967,70.845,70.6269,70.7665,102400.0
2014-02-28 11:30:00,81.13,81.5,81.11,81.45,81200.0,70.7839,71.1067,70.7665,71.0631,81200.0
2014-02-28 12:00:00,81.44,81.44,81.28,81.31,61900.0,71.0544,71.0544,70.9148,70.941,61900.0
2014-02-28 12:30:00,81.31,81.34,81.22,81.25,62500.0,70.941,70.9671,70.8624,70.8886,62500.0
2014-02-28 13:00:00,81.26,81.27,81.2,81.22,43100.0,70.8973,70.9061,70.845,70.8624,43100.0
2014-02-28 13:30:00,81.2,81.3,81.16,81.16,56400.0,70.845,70.9322,70.8101,70.8101,56400.0
2014-02-28 14:00:00,81.16,81.16,80.74,80.79,95300.0,70.8101,70.8101,70.4437,70.4873,95300.0
2014-02-28 14:30:00,80.8,80.8,80.31,80.31,151300.0,70.496,70.496,70.0685,70.0685,151300.0
2014-02-28 15:00:00,80.32,80.32,79.84,80.01,319600.0,70.0772,70.0772,69.6584,69.8067,319600.0
2014-02-28 15:30:00,80.02,80.36,80.01,80.27,510000.0,69.8155,70.1121,69.8067,70.0336,510000.0
2014-03-03 09:30:00,79.45,80.17,79.43,79.86,127100.0,69.3182,69.9463,69.3007,69.6759,127100.0
2014-03-03 10:00:00,79.89,79.98,79.56,79.79,87200.0,69.702,69.7806,69.4141,69.6148,87200.0
2014-03-03 10:30:00,79.79,80.13,79.65,80.13,123400.0,69.6148,69.9114,69.4927,69.9114,123400.0
2014-03-03 11:00:00,80.14,80.15,79.8,79.92,83100.0,69.9202,69.9289,69.6235,69.7282,83100.0
2014-03-03 11:30:00,79.92,79.92,79.64,79.7,55500.0,69.7282,69.7282,69.4839,69.5363,55500.0
2014-03-03 12:00:00,79.68,79.88,79.57,79.83,98000.0,69.5188,69.6933,69.4229,69.6497,98000.0
2014-03-03 12:30:00,79.84,79.96,79.81,79.94,38800.0,69.6584,69.7631,69.6323,69.7457,38800.0
2014-03-03 13:00:00,79.98,80.28,79.98,80.18,72500.0,69.7806,70.0423,69.7806,69.9551,72500.0
2014-03-03 13:30:00,80.18,80.28,80.11,80.27,145400.0,69.9551,70.0423,69.894,70.0336,145400.0
2014-03-03 14:00:00,80.27,80.31,80.1,80.11,81400.0,70.0336,70.0685,69.8853,69.894,81400.0
2014-03-03 14:30:00,80.09,80.28,80.03,80.16,54100.0,69.8765,70.0423,69.8242,69.9376,54100.0
2014-03-03 15:00:00,80.16,80.16,79.76,79.85,91800.0,69.9376,69.9376,69.5886,69.6672,91800.0
2014-03-03 15:30:00,79.85,79.92,79.76,79.91,258400.0,69.6672,69.7282,69.5886,69.7195,258400.0
2014-03-04 09:30:00,81.04,81.22,80.86,81.0,180100.0,70.7054,70.8624,70.5484,70.6705,180100.0
2014-03-04 10:00:00,81.01,81.06,80.81,81.0,201300.0,70.6792,70.7228,70.5047,70.6705,201300.0
2014-03-04 10:30:00,81.03,81.07,80.92,80.99,121700.0,70.6967,70.7316,70.6007,70.6618,121700.0
2014-03-04 11:00:00,80.98,81.05,80.95,81.0,91900.0,70.653,70.7141,70.6269,70.6705,91900.0
2014-03-04 11:30:00,81.0,81.03,80.95,81.0,84200.0,70.6705,70.6967,70.6269,70.6705,84200.0
2014-03-04 12:00:00,81.01,81.34,80.99,81.3,90900.0,70.6792,70.9671,70.6618,70.9322,90900.0
2014-03-04 12:30:00,81.29,81.47,81.25,81.44,56600.0,70.9235,71.0806,70.8886,71.0544,56600.0
2014-03-04 13:00:00,81.45,81.65,81.41,81.64,64100.0,71.0631,71.2376,71.0282,71.2289,64100.0
2014-03-04 13:30:00,81.65,81.75,81.52,81.6,59400.0,71.2376,71.3249,71.1242,71.194,59400.0
2014-03-04 14:00:00,81.6,81.66,81.45,81.61,47200.0,71.194,71.2463,71.0631,71.2027,47200.0
2014-03-04 14:30:00,81.61,81.69,81.5,81.62,85400.0,71.2027,71.2725,71.1067,71.2114,85400.0
2014-03-04 15:00:00,81.62,81.88,81.61,81.86,115200.0,71.2114,71.4383,71.2027,71.4208,115200.0
2014-03-04 15:30:00,81.87,82.05,81.84,81.86,290600.0,71.4296,71.5866,71.4034,71.4208,290600.0
2014-03-05 09:30:00,81.8,81.89,81.12,81.18,92500.0,71.3685,71.447,70.7752,70.8275,92500.0
2014-03-05 10:00:00,81.19,81.37,81.09,81.25,100200.0,70.8363,70.9933,70.749,70.8886,100200.0
2014-03-05 10:30:00,81.27,81.36,81.21,81.27,62400.0,70.9061,70.9846,70.8537,70.9061,62400.0
2014-03-05 11:00:00,81.27,81.36,81.16,81.2,55600.0,70.9061,70.9846,70.8101,70.845,55600.0
2014-03-05 11:30:00,81.2,81.42,81.2,81.36,106000.0,70.845,71.0369,70.845,70.9846,106000.0
2014-03-05 12:00:00,81.36,81.38,81.25,81.31,54000.0,70.9846,71.002,70.8886,70.941,54000.0
2014-03-05 12:30:00,81.33,81.34,81.26,81.26,33600.0,70.9584,70.9671,70.8973,70.8973,33600.0
2014-03-05 13:00:00,81.26,81.34,81.23,81.32,85800.0,70.8973,70.9671,70.8712,70.9497,85800.0
2014-03-05 13:30:00,81.32,81.39,81.28,81.3,59000.0,70.9497,71.0108,70.9148,70.9322,59000.0
2014-03-05 14:00:00,81.3,81.34,81.18,81.21,43400.0,70.9322,70.9671,70.8275,70.8537,43400.0
2014-03-05 14:30:00,81.22,81.22,81.06,81.1,37700.0,70.8624,70.8624,70.7228,70.7577,37700.0
2014-03-05 15:00:00,81.1,81.14,80.99,81.08,122400.0,70.7577,70.7926,70.6618,70.7403,122400.0
2014-03-05 15:30:00,81.07,81.1,80.97,81.05,275200.0,70.7316,70.7577,70.6443,70.7141,275200.0
2014-03-06 09:30:00,81.28,81.42,81.13,81.33,83200.0,70.9148,71.0369,70.7839,70.9584,83200.0
2014-03-06 10:00:00,81.35,81.35,80.85,81.1,90000.0,70.9759,70.9759,70.5396,70.7577,90000.0
2014-03-06 10:30:00,81.13,81.17,80.96,81.05,32900.0,70.7839,70.8188,70.6356,70.7141,32900.0
2014-03-06 11:00:00,81.05,81.21,81.02,81.06,122400.0,70.7141,70.8537,70.6879,70.7228,122400.0
2014-03-06 11:30:00,81.08,81.18,81.06,81.15,44900.0,70.7403,70.8275,70.7228,70.8014,44900.0
2014-03-06 12:00:00,81.15,81.29,81.15,81.18,58200.0,70.8014,70.9235,70.8014,70.8275,58200.0
2014-03-06 12:30:00,81.19,81.19,81.09,81.15,23600.0,70.8363,70.8363,70.749,70.8014,23600.0
2014-03-06 13:00:00,81.17,81.18,80.99,81.0,22900.0,70.8188,70.8275,70.6618,70.6705,22900.0
2014-03-06 13:30:00,81.0,81.02,80.73,80.73,41900.0,70.6705,70.6879,70.4349,70.4349,41900.0
2014-03-06 14:00:00,80.73,81.05,80.71,81.05,58500.0,70.4349,70.7141,70.4175,70.7141,58500.0
2014-03-06 14:30:00,81.05,81.16,81.03,81.11,33900.0,70.7141,70.8101,70.6967,70.7665,33900.0
2014-03-06 15:00:00,81.11,81.13,81.03,81.06,62300.0,70.7665,70.7839,70.6967,70.7228,62300.0
2014-03-06 15:30:00,81.04,81.11,80.89,80.95,172600.0,70.7054,70.7665,70.5745,70.6269,172600.0
2014-03-07 09:30:00,81.05,81.4,80.69,81.0,189000.0,70.7141,71.0195,70.4,70.6705,189000.0
2014-03-07 10:00:00,80.99,81.12,80.87,81.1,75700.0,70.6618,70.7752,70.5571,70.7577,75700.0
2014-03-07 10:30:00,81.1,81.19,81.05,81.11,94000.0,70.7577,70.8363,70.7141,70.7665,94000.0
2014-03-07 11:00:00,81.1,81.17,81.07,81.15,138900.0,70.7577,70.8188,70.7316,70.8014,138900.0
2014-03-07 11:30:00,81.13,81.36,81.1,81.34,48100.0,70.7839,70.9846,70.7577,70.9671,48100.0
2014-03-07 12:00:00,81.34,81.52,81.34,81.46,71300.0,70.9671,71.1242,70.9671,71.0718,71300.0
2014-03-07 12:30:00,81.45,81.48,81.25,81.27,38600.0,71.0631,71.0893,70.8886,70.9061,38600.0
2014-03-07 13:00:00,81.25,81.49,81.25,81.48,74500.0,70.8886,71.098,70.8886,71.0893,74500.0
2014-03-07 13:30:00,81.49,81.59,81.39,81.58,60300.0,71.098,71.1853,71.0108,71.1765,60300.0
2014-03-07 14:00:00,81.59,81.65,81.5,81.6,80100.0,71.1853,71.2376,71.1067,71.194,80100.0
2014-03-07 14:30:00,81.6,81.71,81.53,81.65,57100.0,71.194,71.29,71.1329,71.2376,57100.0
2014-03-07 15:00:00,81.65,81.7,81.61,81.64,73900.0,71.2376,71.2812,71.2027,71.2289,73900.0
2014-03-07 15:30:00,81.65,81.68,81.5,81.63,205100.0,71.2376,71.2638,71.1067,71.2202,205100.0
2014-03-10 09:30:00,81.36,81.85,81.36,81.74,69400.0,70.9846,71.4121,70.9846,71.3161,69400.0
2014-03-10 10:00:00,81.73,81.73,81.42,81.48,63100.0,71.3074,71.3074,71.0369,71.0893,63100.0
2014-03-10 10:30:00,81.47,81.58,81.42,81.47,83600.0,71.0806,71.1765,71.0369,71.0806,83600.0
2014-03-10 11:00:00,81.46,81.72,81.4,81.69,47100.0,71.0718,71.2987,71.0195,71.2725,47100.0
2014-03-10 11:30:00,81.68,81.69,81.55,81.57,38000.0,71.2638,71.2725,71.1504,71.1678,38000.0
2014-03-10 12:00:00,81.57,81.67,81.48,81.57,39800.0,71.1678,71.2551,71.0893,71.1678,39800.0
2014-03-10 12:30:00,81.59,81.63,81.48,81.61,64500.0,71.1853,71.2202,71.0893,71.2027,64500.0
2014-03-10 13:00:00,81.6,81.72,81.59,81.72,42600.0,71.194,71.2987,71.1853,71.2987,42600.0
2014-03-10 13:30:00,81.71,81.71,81.52,81.54,37500.0,71.29,71.29,71.1242,71.1416,37500.0
2014-03-10 14:00:00,81.54,81.66,81.52,81.66,49000.0,71.1416,71.2463,71.1242,71.2463,49000.0
2014-03-10 14:30:00,81.66,81.67,81.54,81.63,60800.0,71.2463,71.2551,71.1416,71.2202,60800.0
2014-03-10 15:00:00,81.65,81.68,81.56,81.62,74800.0,71.2376,71.2638,71.1591,71.2114,74800.0
2014-03-10 15:30:00,81.63,81.88,81.6,81.79,172400.0,71.2202,71.4383,71.194,71.3598,172400.0
2014-03-11 09:30:00,81.73,81.84,81.5,81.68,94100.0,71.3074,71.4034,71.1067,71.2638,94100.0
2014-03-11 10:00:00,81.68,81.72,81.49,81.61,65100.0,71.2638,71.2987,71.098,71.2027,65100.0
2014-03-11 10:30:00,81.61,81.85,81.61,81.84,49000.0,71.2027,71.4121,71.2027,71.4034,49000.0
2014-03-11 11:00:00,81.84,81.88,81.75,81.8,40900.0,71.4034,71.4383,71.3249,71.3685,40900.0
2014-03-11 11:30:00,81.79,81.84,81.51,81.53,45900.0,71.3598,71.4034,71.1155,71.1329,45900.0
2014-03-11 12:00:00,81.54,81.54,81.35,81.44,63400.0,71.1416,71.1416,70.9759,71.0544,63400.0
2014-03-11 12:30:00,81.45,81.67,81.42,81.58,26700.0,71.0631,71.2551,71.0369,71.1765,26700.0
2014-03-11 13:00:00,81.58,81.61,81.45,81.57,49600.0,71.1765,71.2027,71.0631,71.1678,49600.0
2014-03-11 13:30:00,81.5,81.63,81.44,81.52,57500.0,71.1067,71.2202,71.0544,71.1242,57500.0
2014-03-11 14:00:00,81.5,81.53,81.35,81.39,70400.0,71.1067,71.1329,70.9759,71.0108,70400.0
2014-03-11 14:30:00,81.36,81.48,81.34,81.4,62900.0,70.9846,71.0893,70.9671,71.0195,62900.0
2014-03-11 15:00:00,81.39,81.44,81.27,81.43,55700.0,71.0108,71.0544,70.9061,71.0457,55700.0
2014-03-11 15:30:00,81.42,81.66,81.4,81.63,216100.0,71.0369,71.2463,71.0195,71.2202,216100.0
2014-03-12 09:30:00,81.25,81.64,81.24,81.44,83400.0,70.8886,71.2289,70.8799,71.0544,83400.0
2014-03-12 10:00:00,81.39,81.56,81.25,81.52,58900.0,71.0108,71.1591,70.8886,71.1242,58900.0
2014-03-12 10:30:00,81.52,81.64,81.34,81.43,119900.0,71.1242,71.2289,70.9671,71.0457,119900.0
2014-03-12 11:00:00,81.43,81.52,81.39,81.48,43100.0,71.0457,71.1242,71.0108,71.0893,43100.0
2014-03-12 11:30:00,81.5,81.54,81.41,81.41,26800.0,71.1067,71.1416,71.0282,71.0282,26800.0
2014-03-12 12:00:00,81.36,81.44,81.31,81.4,41400.0,70.9846,71.0544,70.941,71.0195,41400.0
2014-03-12 12:30:00,81.39,81.48,81.34,81.48,54000.0,71.0108,71.0893,70.9671,71.0893,54000.0
2014-03-12 13:00:00,81.47,81.48,81.36,81.45,21800.0,71.0806,71.0893,70.9846,71.0631,21800.0
2014-03-12 13:30:00,81.45,81.56,81.45,81.51,39500.0,71.0631,71.1591,71.0631,71.1155,39500.0
2014-03-12 14:00:00,81.5,81.58,81.43,81.56,57600.0,71.1067,71.1765,71.0457,71.1591,57600.0
2014-03-12 14:30:00,81.55,81.56,81.45,81.49,37500.0,71.1504,71.1591,71.0631,71.098,37500.0
2014-03-12 15:00:00,81.49,81.54,81.45,81.48,54300.0,71.098,71.1416,71.0631,71.0893,54300.0
2014-03-12 15:30:00,81.49,81.63,81.39,81.61,110900.0,71.098,71.2202,71.0108,71.2027,110900.0
2014-03-13 09:30:00,81.84,82.27,81.75,82.06,227300.0,71.4034,71.7785,71.3249,71.5953,227300.0
2014-03-13 10:00:00,82.05,82.25,82.03,82.18,105400.0,71.5866,71.7611,71.5691,71.7,105400.0
2014-03-13 10:30:00,82.17,82.2,81.83,81.98,88700.0,71.6913,71.7175,71.3947,71.5255,88700.0
2014-03-13 11:00:00,81.98,82.18,81.88,81.9,182800.0,71.5255,71.7,71.4383,71.4557,182800.0
2014-03-13 11:30:00,81.88,82.03,81.84,81.96,84700.0,71.4383,71.5691,71.4034,71.5081,84700.0
2014-03-13 12:00:00,81.93,82.04,81.88,81.95,64700.0,71.4819,71.5779,71.4383,71.4993,64700.0
2014-03-13 12:30:00,81.94,82.01,81.8,81.86,67900.0,71.4906,71.5517,71.3685,71.4208,67900.0
2014-03-13 13:00:00,81.85,81.93,81.66,81.92,103200.0,71.4121,71.4819,71.2463,71.4732,103200.0
2014-03-13 13:30:00,81.91,81.94,81.75,81.82,57800.0,71.4644,71.4906,71.3249,71.3859,57800.0
2014-03-13 14:00:00,81.81,81.83,81.57,81.65,57000.0,71.3772,71.3947,71.1678,71.2376,57000.0
2014-03-13 14:30:00,81.65,81.76,81.5,81.53,79100.0,71.2376,71.3336,71.1067,71.1329,79100.0
2014-03-13 15:00:00,81.51,81.57,81.1,81.18,217300.0,71.1155,71.1678,70.7577,70.8275,217300.0
2014-03-13 15:30:00,81.19,81.3,81.11,81.23,284000.0,70.8363,70.9322,70.7665,70.8712,284000.0
2014-03-14 09:30:00,81.14,81.49,80.9,81.2,59500.0,70.7926,71.098,70.5832,70.845,59500.0
2014-03-14 10:00:00,81.19,81.64,81.17,81.38,110500.0,70.8363,71.2289,70.8188,71.002,110500.0
2014-03-14 10:30:00,81.43,81.58,81.26,81.29,51000.0,71.0457,71.1765,70.8973,70.9235,51000.0
2014-03-14 11:00:00,81.26,81.35,80.83,80.91,79300.0,70.8973,70.9759,70.5222,70.592,79300.0
2014-03-14 11:30:00,80.88,81.15,80.73,80.77,138300.0,70.5658,70.8014,70.4349,70.4698,138300.0
2014-03-14 12:00:00,80.79,80.86,80.53,80.53,60800.0,70.4873,70.5484,70.2604,70.2604,60800.0
2014-03-14 12:30:00,80.58,80.6,80.37,80.54,196300.0,70.3041,70.3215,70.1208,70.2692,196300.0
2014-03-14 13:00:00,80.55,80.64,80.44,80.45,65400.0,70.2779,70.3564,70.1819,70.1906,65400.0
2014-03-14 13:30:00,80.45,80.46,80.31,80.4,111000.0,70.1906,70.1994,70.0685,70.147,111000.0
2014-03-14 14:00:00,80.41,80.42,80.36,80.41,90000.0,70.1557,70.1645,70.1121,70.1557,90000.0
2014-03-14 14:30:00,80.42,80.43,80.27,80.31,60700.0,70.1645,70.1732,70.0336,70.0685,60700.0
2014-03-14 15:00:00,80.31,80.41,80.31,80.31,70400.0,70.0685,70.1557,70.0685,70.0685,70400.0
2014-03-14 15:30:00,80.31,80.38,80.13,80.25,193400.0,70.0685,70.1296,69.9114,70.0161,193400.0
2014-03-17 09:30:00,80.55,81.1,80.48,80.86,114900.0,70.2779,70.7577,70.2168,70.5484,114900.0
2014-03-17 10:00:00,80.84,81.16,80.82,81.03,122300.0,70.5309,70.8101,70.5135,70.6967,122300.0
2014-03-17 10:30:00,81.05,81.06,80.71,80.73,65000.0,70.7141,70.7228,70.4175,70.4349,65000.0
2014-03-17 11:00:00,80.72,80.86,80.72,80.82,65700.0,70.4262,70.5484,70.4262,70.5135,65700.0
2014-03-17 11:30:00,80.82,80.89,80.66,80.89,130700.0,70.5135,70.5745,70.3739,70.5745,130700.0
2014-03-17 12:00:00,80.89,81.04,80.85,80.97,39200.0,70.5745,70.7054,70.5396,70.6443,39200.0
2014-03-17 12:30:00,80.98,81.01,80.89,80.94,22900.0,70.653,70.6792,70.5745,70.6181,22900.0
2014-03-17 13:00:00,80.94,80.96,80.81,80.82,17500.0,70.6181,70.6356,70.5047,70.5135,17500.0
2014-03-17 13:30:00,80.83,80.9,80.79,80.8,50000.0,70.5222,70.5832,70.4873,70.496,50000.0
2014-03-17 14:00:00,80.8,80.87,80.75,80.84,64200.0,70.496,70.5571,70.4524,70.5309,64200.0
2014-03-17 14:30:00,80.84,80.87,80.67,80.81,68800.0,70.5309,70.5571,70.3826,70.5047,68800.0
2014-03-17 15:00:00,80.81,80.92,80.77,80.86,102800.0,70.5047,70.6007,70.4698,70.5484,102800.0
2014-03-17 15:30:00,80.86,80.87,80.69,80.78,185300.0,70.5484,70.5571,70.4,70.4786,185300.0
2014-03-18 09:30:00,80.86,80.86,80.46,80.48,85200.0,70.5484,70.5484,70.1994,70.2168,85200.0
2014-03-18 10:00:00,80.47,80.51,80.24,80.45,137500.0,70.2081,70.243,70.0074,70.1906,137500.0
2014-03-18 10:30:00,80.45,80.49,80.27,80.27,92700.0,70.1906,70.2255,70.0336,70.0336,92700.0
2014-03-18 11:00:00,80.27,80.43,80.26,80.35,80000.0,70.0336,70.1732,70.0249,70.1034,80000.0
2014-03-18 11:30:00,80.35,80.57,80.35,80.57,81600.0,70.1034,70.2953,70.1034,70.2953,81600.0
2014-03-18 12:00:00,80.57,80.96,80.57,80.95,98500.0,70.2953,70.6356,70.2953,70.6269,98500.0
2014-03-18 12:30:00,80.95,81.04,80.86,80.92,56200.0,70.6269,70.7054,70.5484,70.6007,56200.0
2014-03-18 13:00:00,80.92,81.21,80.85,81.19,71900.0,70.6007,70.8537,70.5396,70.8363,71900.0
2014-03-18 13:30:00,81.2,81.43,81.18,81.36,72900.0,70.845,71.0457,70.8275,70.9846,72900.0
2014-03-18 14:00:00,81.37,81.48,81.37,81.4,58300.0,70.9933,71.0893,70.9933,71.0195,58300.0
2014-03-18 14:30:00,81.4,81.45,81.32,81.43,61600.0,71.0195,71.0631,70.9497,71.0457,61600.0
2014-03-18 15:00:00,81.44,81.59,81.43,81.55,97800.0,71.0544,71.1853,71.0457,71.1504,97800.0
2014-03-18 15:30:00,81.55,81.6,81.41,81.52,211800.0,71.1504,71.194,71.0282,71.1242,211800.0
2014-03-19 09:30:00,81.56,81.8,81.48,81.72,58100.0,71.1591,71.3685,71.0893,71.2987,58100.0
2014-03-19 10:00:00,81.77,81.87,81.66,81.75,51200.0,71.3423,71.4296,71.2463,71.3249,51200.0
2014-03-19 10:30:00,81.73,81.75,81.62,81.64,24300.0,71.3074,71.3249,71.2114,71.2289,24300.0
2014-03-19 11:00:00,81.64,81.92,81.64,81.87,21900.0,71.2289,71.4732,71.2289,71.4296,21900.0
2014-03-19 11:30:00,81.87,81.93,81.82,81.93,25300.0,71.4296,71.4819,71.3859,71.4819,25300.0
2014-03-19 12:00:00,81.93,81.97,81.75,81.75,29500.0,71.4819,71.5168,71.3249,71.3249,29500.0
2014-03-19 12:30:00,81.76,81.83,81.7,81.8,21700.0,71.3336,71.3947,71.2812,71.3685,21700.0
2014-03-19 13:00:00,81.8,81.8,81.69,81.8,14900.0,71.3685,71.3685,71.2725,71.3685,14900.0
2014-03-19 13:30:00,81.79,81.87,81.75,81.87,19300.0,71.3598,71.4296,71.3249,71.4296,19300.0
2014-03-19 14:00:00,81.85,81.85,81.4,81.48,59500.0,71.4121,71.4121,71.0195,71.0893,59500.0
2014-03-19 14:30:00,81.48,81.56,81.41,81.48,73800.0,71.0893,71.1591,71.0282,71.0893,73800.0
2014-03-19 15:00:00,81.49,81.49,80.73,80.99,85000.0,71.098,71.098,70.4349,70.6618,85000.0
2014-03-19 15:30:00,80.99,81.36,80.98,81.22,221500.0,70.6618,70.9846,70.653,70.8624,221500.0
2014-03-20 09:30:00,81.07,81.23,80.59,80.66,36700.0,70.7316,70.8712,70.3128,70.3739,36700.0
2014-03-20 10:00:00,80.7,80.95,80.56,80.83,57900.0,70.4088,70.6269,70.2866,70.5222,57900.0
2014-03-20 10:30:00,80.84,80.95,80.73,80.73,26100.0,70.5309,70.6269,70.4349,70.4349,26100.0
2014-03-20 11:00:00,80.74,80.78,80.52,80.58,33200.0,70.4437,70.4786,70.2517,70.3041,33200.0
2014-03-20 11:30:00,80.57,80.79,80.54,80.76,31400.0,70.2953,70.4873,70.2692,70.4611,31400.0
2014-03-20 12:00:00,80.73,81.0,80.64,81.0,15900.0,70.4349,70.6705,70.3564,70.6705,15900.0
2014-03-20 12:30:00,81.01,81.01,80.87,80.96,21500.0,70.6792,70.6792,70.5571,70.6356,21500.0
2014-03-20 13:00:00,80.96,81.02,80.92,80.92,13500.0,70.6356,70.6879,70.6007,70.6007,13500.0
2014-03-20 13:30:00,80.93,81.05,80.93,81.05,18600.0,70.6094,70.7141,70.6094,70.7141,18600.0
2014-03-20 14:00:00,81.05,81.17,81.02,81.13,30100.0,70.7141,70.8188,70.6879,70.7839,30100.0
2014-03-20 14:30:00,81.14,81.18,81.04,81.14,72500.0,70.7926,70.8275,70.7054,70.7926,72500.0
2014-03-20 15:00:00,81.16,81.17,81.04,81.06,96200.0,70.8101,70.8188,70.7054,70.7228,96200.0
2014-03-20 15:30:00,81.06,81.33,81.06,81.31,247300.0,70.7228,70.9584,70.7228,70.941,247300.0
2014-03-21 09:30:00,81.91,82.3,81.23,81.85,447700.0,71.4644,71.8047,70.8712,71.4121,447700.0
2014-03-21 10:00:00,81.85,81.9,81.61,81.66,143700.0,71.4121,71.4557,71.2027,71.2463,143700.0
2014-03-21 10:30:00,81.66,82.0,81.61,81.92,119500.0,71.2463,71.543,71.2027,71.4732,119500.0
2014-03-21 11:00:00,81.92,82.03,81.9,82.02,50100.0,71.4732,71.5691,71.4557,71.5604,50100.0
2014-03-21 11:30:00,82.02,82.12,82.0,82.1,60800.0,71.5604,71.6477,71.543,71.6302,60800.0
2014-03-21 12:00:00,82.1,82.11,81.95,81.95,38600.0,71.6302,71.6389,71.4993,71.4993,38600.0
2014-03-21 12:30:00,81.97,81.97,81.94,81.94,65900.0,71.5168,71.5168,71.4906,71.4906,65900.0
2014-03-21 13:00:00,81.93,81.94,81.69,81.8,106200.0,71.4819,71.4906,71.2725,71.3685,106200.0
2014-03-21 13:30:00,81.81,81.81,81.64,81.67,101300.0,71.3772,71.3772,71.2289,71.2551,101300.0
2014-03-21 14:00:00,81.67,81.73,81.17,81.19,205400.0,71.2551,71.3074,70.8188,70.8363,205400.0
2014-03-21 14:30:00,81.18,81.29,81.07,81.28,71700.0,70.8275,70.9235,70.7316,70.9148,71700.0
2014-03-21 15:00:00,81.28,81.29,81.02,81.28,149800.0,70.9148,70.9235,70.6879,70.9148,149800.0
2014-03-21 15:30:00,81.27,81.28,80.73,80.84,537500.0,70.9061,70.9148,70.4349,70.5309,537500.0
2014-03-24 09:30:00,81.21,81.25,80.08,80.16,92500.0,70.8537,70.8886,69.8678,69.9376,92500.0
2014-03-24 10:00:00,80.16,80.2,79.84,79.92,343400.0,69.9376,69.9725,69.6584,69.7282,343400.0
2014-03-24 10:30:00,79.9,79.9,79.58,79.58,65100.0,69.7108,69.7108,69.4316,69.4316,65100.0
2014-03-24 11:00:00,79.57,79.62,79.42,79.55,75600.0,69.4229,69.4665,69.292,69.4054,75600.0
2014-03-24 11:30:00,79.54,79.6,79.47,79.52,103300.0,69.3967,69.449,69.3356,69.3792,103300.0
2014-03-24 12:00:00,79.5,79.65,79.35,79.35,192400.0,69.3618,69.4927,69.2309,69.2309,192400.0
2014-03-24 12:30:00,79.34,79.45,79.18,79.23,86600.0,69.2222,69.3182,69.0826,69.1262,86600.0
2014-03-24 13:00:00,79.23,79.33,79.19,79.28,60000.0,69.1262,69.2135,69.0913,69.1698,60000.0
2014-03-24 13:30:00,79.27,79.44,79.27,79.34,67100.0,69.1611,69.3094,69.1611,69.2222,67100.0
2014-03-24 14:00:00,79.34,79.38,79.19,79.31,56300.0,69.2222,69.2571,69.0913,69.196,56300.0
2014-03-24 14:30:00,79.31,79.5,79.24,79.33,75800.0,69.196,69.3618,69.1349,69.2135,75800.0
2014-03-24 15:00:00,79.34,79.41,79.23,79.4,145800.0,69.2222,69.2833,69.1262,69.2745,145800.0
2014-03-24 15:30:00,79.4,79.53,79.3,79.32,422400.0,69.2745,69.388,69.1873,69.2047,422400.0
2014-03-25 09:30:00,79.31,80.27,79.31,80.27,103000.0,69.196,70.0336,69.196,70.0336,103000.0
2014-03-25 10:00:00,80.27,80.63,80.17,80.39,71000.0,70.0336,70.3477,69.9463,70.1383,71000.0
2014-03-25 10:30:00,80.39,80.39,79.89,79.92,57900.0,70.1383,70.1383,69.702,69.7282,57900.0
2014-03-25 11:00:00,79.92,80.08,79.8,79.87,80000.0,69.7282,69.8678,69.6235,69.6846,80000.0
2014-03-25 11:30:00,79.87,79.9,79.45,79.63,69000.0,69.6846,69.7108,69.3182,69.4752,69000.0
2014-03-25 12:00:00,79.66,79.66,79.38,79.48,51900.0,69.5014,69.5014,69.2571,69.3443,51900.0
2014-03-25 12:30:00,79.48,79.84,79.48,79.84,35000.0,69.3443,69.6584,69.3443,69.6584,35000.0
2014-03-25 13:00:00,79.81,80.04,79.75,80.02,53000.0,69.6323,69.8329,69.5799,69.8155,53000.0
2014-03-25 13:30:00,80.02,80.08,79.85,79.93,29600.0,69.8155,69.8678,69.6672,69.7369,29600.0
2014-03-25 14:00:00,79.91,80.0,79.83,79.84,43900.0,69.7195,69.798,69.6497,69.6584,43900.0
2014-03-25 14:30:00,79.84,79.88,79.76,79.76,68300.0,69.6584,69.6933,69.5886,69.5886,68300.0
2014-03-25 15:00:00,79.77,79.94,79.76,79.91,75800.0,69.5974,69.7457,69.5886,69.7195,75800.0
2014-03-25 15:30:00,79.91,79.97,79.83,79.95,229500.0,69.7195,69.7718,69.6497,69.7544,229500.0
2014-03-26 09:30:00,80.31,80.45,80.17,80.34,80300.0,70.0685,70.1906,69.9463,70.0947,80300.0
2014-03-26 10:00:00,80.34,80.69,80.25,80.27,96700.0,70.0947,70.4,70.0161,70.0336,96700.0
2014-03-26 10:30:00,80.27,80.44,80.07,80.07,65000.0,70.0336,70.1819,69.8591,69.8591,65000.0
2014-03-26 11:00:00,80.04,80.33,80.04,80.33,61900.0,69.8329,70.0859,69.8329,70.0859,61900.0
2014-03-26 11:30:00,80.3,80.33,80.06,80.21,34900.0,70.0598,70.0859,69.8504,69.9812,34900.0
2014-03-26 12:00:00,80.22,80.28,80.08,80.23,34600.0,69.99,70.0423,69.8678,69.9987,34600.0
2014-03-26 12:30:00,80.22,80.46,80.21,80.35,33200.0,69.99,70.1994,69.9812,70.1034,33200.0
2014-03-26 13:00:00,80.38,80.39,80.13,80.13,58500.0,70.1296,70.1383,69.9114,69.9114,58500.0
2014-03-26 13:30:00,80.12,80.12,79.8,79.89,77400.0,69.9027,69.9027,69.6235,69.702,77400.0
2014-03-26 14:00:00,79.87,79.92,79.69,79.86,81100.0,69.6846,69.7282,69.5276,69.6759,81100.0
2014-03-26 14:30:00,79.87,80.05,79.81,80.03,65700.0,69.6846,69.8416,69.6323,69.8242,65700.0
2014-03-26 15:00:00,80.04,80.09,79.82,79.85,63900.0,69.8329,69.8765,69.641,69.6672,63900.0
2014-03-26 15:30:00,79.86,79.95,79.59,79.6,197100.0,69.6759,69.7544,69.4403,69.449,197100.0
2014-03-27 09:30:00,79.33,79.57,78.75,79.25,108800.0,69.4778,69.688,68.9698,69.4077,108800.0
2014-03-27 10:00:00,79.25,79.68,79.18,79.44,71100.0,69.4077,69.7843,69.3464,69.5741,71100.0
2014-03-27 10:30:00,79.46,79.65,79.38,79.63,50100.0,69.5916,69.758,69.5216,69.7405,50100.0
2014-03-27 11:00:00,79.67,79.8,79.45,79.7,49500.0,69.7755,69.8894,69.5829,69.8018,49500.0
2014-03-27 11:30:00,79.7,79.7,79.28,79.43,44300.0,69.8018,69.8018,69.434,69.5654,44300.0
2014-03-27 12:00:00,79.44,79.7,79.26,79.7,45700.0,69.5741,69.8018,69.4165,69.8018,45700.0
2014-03-27 12:30:00,79.71,79.8,79.62,79.76,45800.0,69.8106,69.8894,69.7318,69.8544,45800.0
2014-03-27 13:00:00,79.77,79.98,79.71,79.77,51000.0,69.8631,70.047,69.8106,69.8631,51000.0
2014-03-27 13:30:00,79.79,79.84,79.59,79.64,37600.0,69.8806,69.9244,69.7055,69.7493,37600.0
2014-03-27 14:00:00,79.66,79.82,79.51,79.78,55000.0,69.7668,69.9069,69.6354,69.8719,55000.0
2014-03-27 14:30:00,79.77,79.83,79.62,79.74,63400.0,69.8631,69.9157,69.7318,69.8369,63400.0
2014-03-27 15:00:00,79.73,79.82,79.66,79.75,112600.0,69.8281,69.9069,69.7668,69.8456,112600.0
2014-03-27 15:30:00,79.74,79.92,79.72,79.89,214900.0,69.8369,69.9945,69.8193,69.9682,214900.0
2014-03-28 09:30:00,80.22,81.11,80.11,81.07,94100.0,70.2572,71.0367,70.1609,71.0017,94100.0
2014-03-28 10:00:00,81.06,81.15,80.95,80.99,52500.0,70.9929,71.0717,70.8966,70.9316,52500.0
2014-03-28 10:30:00,80.99,81.15,80.92,81.08,37400.0,70.9316,71.0717,70.8703,71.0104,37400.0
2014-03-28 11:00:00,81.1,81.14,80.98,81.05,37900.0,71.0279,71.063,70.9229,70.9842,37900.0
2014-03-28 11:30:00,81.05,81.07,80.81,80.93,39800.0,70.9842,71.0017,70.774,70.8791,39800.0
2014-03-28 12:00:00,80.94,81.04,80.88,80.92,33600.0,70.8878,70.9754,70.8353,70.8703,33600.0
2014-03-28 12:30:00,80.91,81.02,80.69,80.69,30400.0,70.8615,70.9579,70.6689,70.6689,30400.0
2014-03-28 13:00:00,80.72,80.78,80.49,80.56,39200.0,70.6951,70.7477,70.4937,70.555,39200.0
2014-03-28 13:30:00,80.56,80.72,80.53,80.6,35100.0,70.555,70.6951,70.5287,70.59,35100.0
2014-03-28 14:00:00,80.58,80.61,80.24,80.45,31400.0,70.5725,70.5988,70.2748,70.4587,31400.0
2014-03-28 14:30:00,80.44,80.53,80.3,80.49,68100.0,70.4499,70.5287,70.3273,70.4937,68100.0
2014-03-28 15:00:00,80.5,80.56,80.33,80.46,36900.0,70.5025,70.555,70.3536,70.4674,36900.0
2014-03-28 15:30:00,80.47,80.54,80.38,80.53,114900.0,70.4762,70.5375,70.3974,70.5287,114900.0
2014-03-31 09:30:00,80.78,81.0,80.43,80.82,69700.0,70.7477,70.9404,70.4412,70.7827,69700.0
2014-03-31 10:00:00,80.86,80.97,80.75,80.78,37600.0,70.8178,70.9141,70.7214,70.7477,37600.0
2014-03-31 10:30:00,80.81,81.14,80.81,81.12,44000.0,70.774,71.063,70.774,71.0455,44000.0
2014-03-31 11:00:00,81.08,81.19,80.88,81.17,63400.0,71.0104,71.1068,70.8353,71.0893,63400.0
2014-03-31 11:30:00,81.16,81.43,81.1,81.38,44400.0,71.0805,71.317,71.0279,71.2732,44400.0
2014-03-31 12:00:00,81.38,81.52,81.26,81.28,36200.0,71.2732,71.3958,71.1681,71.1856,36200.0
2014-03-31 12:30:00,81.26,81.39,81.26,81.33,50800.0,71.1681,71.2819,71.1681,71.2294,50800.0
2014-03-31 13:00:00,81.31,81.47,81.31,81.35,67300.0,71.2119,71.352,71.2119,71.2469,67300.0
2014-03-31 13:30:00,81.36,81.41,81.19,81.24,32900.0,71.2557,71.2994,71.1068,71.1506,32900.0
2014-03-31 14:00:00,81.24,81.4,81.24,81.38,35300.0,71.1506,71.2907,71.1506,71.2732,35300.0
2014-03-31 14:30:00,81.38,81.48,81.36,81.48,41100.0,71.2732,71.3608,71.2557,71.3608,41100.0
2014-03-31 15:00:00,81.49,81.56,81.42,81.56,74200.0,71.3695,71.4308,71.3082,71.4308,74200.0
2014-03-31 15:30:00,81.56,81.67,81.42,81.49,224900.0,71.4308,71.5272,71.3082,71.3695,224900.0
2014-04-01 09:30:00,81.88,82.18,81.52,81.63,173300.0,71.7111,71.9738,71.3958,71.4921,173300.0
2014-04-01 10:00:00,81.62,81.94,81.62,81.88,34800.0,71.4834,71.7636,71.4834,71.7111,34800.0
2014-04-01 10:30:00,81.88,81.93,81.68,81.8,60400.0,71.7111,71.7549,71.5359,71.641,60400.0
2014-04-01 11:00:00,81.79,81.82,81.5,81.55,65900.0,71.6323,71.6585,71.3783,71.4221,65900.0
2014-04-01 11:30:00,81.56,81.65,81.4,81.42,33600.0,71.4308,71.5096,71.2907,71.3082,33600.0
2014-04-01 12:00:00,81.42,81.48,81.35,81.42,36000.0,71.3082,71.3608,71.2469,71.3082,36000.0
2014-04-01 12:30:00,81.43,81.53,81.34,81.48,30700.0,71.317,71.4045,71.2381,71.3608,30700.0
2014-04-01 13:00:00,81.46,81.61,81.42,81.59,38900.0,71.3432,71.4746,71.3082,71.4571,38900.0
2014-04-01 13:30:00,81.58,81.61,81.51,81.61,83900.0,71.4483,71.4746,71.387,71.4746,83900.0
2014-04-01 14:00:00,81.61,81.72,81.6,81.64,67000.0,71.4746,71.5709,71.4659,71.5009,67000.0
2014-04-01 14:30:00,81.63,81.64,81.57,81.59,65600.0,71.4921,71.5009,71.4396,71.4571,65600.0
2014-04-01 15:00:00,81.59,81.81,81.58,81.79,55700.0,71.4571,71.6498,71.4483,71.6323,55700.0
2014-04-01 15:30:00,81.79,81.89,81.73,81.85,162800.0,71.6323,71.7198,71.5797,71.6848,162800.0
2014-04-02 09:30:00,81.79,82.07,81.79,81.87,91000.0,71.6323,71.8775,71.6323,71.7023,91000.0
2014-04-02 10:00:00,81.89,82.18,81.82,82.16,53800.0,71.7198,71.9738,71.6585,71.9563,53800.0
2014-04-02 10:30:00,82.17,82.42,82.16,82.42,56000.0,71.9651,72.184,71.9563,72.184,56000.0
2014-04-02 11:00:00,82.41,82.59,82.34,82.44,259500.0,72.1753,72.3329,72.1139,72.2015,259500.0
2014-04-02 11:30:00,82.46,82.5,82.26,82.41,343100.0,72.219,72.2541,72.0439,72.1753,343100.0
2014-04-02 12:00:00,82.41,82.45,82.28,82.34,88400.0,72.1753,72.2103,72.0614,72.1139,88400.0
2014-04-02 12:30:00,82.35,82.47,82.31,82.47,41300.0,72.1227,72.2278,72.0877,72.2278,41300.0
2014-04-02 13:00:00,82.47,82.47,82.14,82.18,50900.0,72.2278,72.2278,71.9388,71.9738,50900.0
2014-04-02 13:30:00,82.18,82.38,82.18,82.32,153600.0,71.9738,72.149,71.9738,72.0964,153600.0
2014-04-02 14:00:00,82.32,82.39,82.29,82.31,106800.0,72.0964,72.1577,72.0702,72.0877,106800.0
2014-04-02 14:30:00,82.3,82.34,82.28,82.31,84100.0,72.0789,72.1139,72.0614,72.0877,84100.0
2014-04-02 15:00:00,82.31,82.47,82.28,82.47,110300.0,72.0877,72.2278,72.0614,72.2278,110300.0
2014-04-02 15:30:00,82.41,82.46,82.17,82.3,344000.0,72.1753,72.219,71.9651,72.0789,344000.0
2014-04-03 09:30:00,82.56,83.06,82.34,83.02,112200.0,72.3066,72.7445,72.1139,72.7095,112200.0
2014-04-03 10:00:00,83.04,83.08,82.78,82.92,106300.0,72.727,72.762,72.4993,72.6219,106300.0
2014-04-03 10:30:00,82.92,83.08,82.79,83.04,123600.0,72.6219,72.762,72.5081,72.727,123600.0
2014-04-03 11:00:00,83.04,83.04,82.8,82.9,86700.0,72.727,72.727,72.5168,72.6044,86700.0
2014-04-03 11:30:00,82.9,83.09,82.81,83.07,66600.0,72.6044,72.7708,72.5256,72.7533,66600.0
2014-04-03 12:00:00,83.04,83.17,82.98,83.04,55000.0,72.727,72.8409,72.6745,72.727,55000.0
2014-04-03 12:30:00,83.04,83.23,82.92,83.16,132600.0,72.727,72.8934,72.6219,72.8321,132600.0
2014-04-03 13:00:00,83.15,83.53,83.15,83.53,71600.0,72.8234,73.1562,72.8234,73.1562,71600.0
2014-04-03 13:30:00,83.51,83.63,83.37,83.62,189900.0,73.1386,73.2437,73.016,73.235,189900.0
2014-04-03 14:00:00,83.61,83.96,83.6,83.87,151400.0,73.2262,73.5328,73.2175,73.4539,151400.0
2014-04-03 14:30:00,83.87,83.94,83.67,83.71,204600.0,73.4539,73.5152,73.2788,73.3138,204600.0
2014-04-03 15:00:00,83.72,84.02,83.7,84.01,304500.0,73.3226,73.5853,73.305,73.5765,304500.0
2014-04-03 15:30:00,84.02,84.23,83.98,84.13,431600.0,73.5853,73.7692,73.5503,73.6816,431600.0
2014-04-04 09:30:00,84.36,84.75,84.03,84.23,199100.0,73.8831,74.2246,73.5941,73.7692,199100.0
2014-04-04 10:00:00,84.22,84.6,84.13,84.59,119700.0,73.7605,74.0933,73.6816,74.0845,119700.0
2014-04-04 10:30:00,84.62,84.85,84.51,84.67,79700.0,74.1108,74.3122,74.0144,74.1546,79700.0
2014-04-04 11:00:00,84.69,84.71,84.15,84.32,62700.0,74.1721,74.1896,73.6992,73.848,62700.0
2014-04-04 11:30:00,84.32,84.45,83.77,83.85,80900.0,73.848,73.9619,73.3664,73.4364,80900.0
2014-04-04 12:00:00,83.83,83.83,83.44,83.56,86800.0,73.4189,73.4189,73.0773,73.1824,86800.0
2014-04-04 12:30:00,83.59,83.76,83.21,83.29,68500.0,73.2087,73.3576,72.8759,72.946,68500.0
2014-04-04 13:00:00,83.29,83.36,83.13,83.14,68500.0,72.946,73.0073,72.8058,72.8146,68500.0
2014-04-04 13:30:00,83.15,83.21,82.94,83.03,46000.0,72.8234,72.8759,72.6394,72.7183,46000.0
2014-04-04 14:00:00,83.03,83.08,82.74,82.78,54200.0,72.7183,72.762,72.4643,72.4993,54200.0
2014-04-04 14:30:00,82.77,82.85,82.57,82.69,69400.0,72.4905,72.5606,72.3154,72.4205,69400.0
2014-04-04 15:00:00,82.68,82.89,82.49,82.86,96700.0,72.4117,72.5956,72.2453,72.5694,96700.0
2014-04-04 15:30:00,82.85,82.87,82.57,82.61,246900.0,72.5606,72.5781,72.3154,72.3504,246900.0
2014-04-07 09:30:00,82.35,82.49,81.82,81.98,88300.0,72.1227,72.2453,71.6585,71.7987,88300.0
2014-04-07 10:00:00,82.01,82.38,81.94,81.94,91100.0,71.8249,72.149,71.7636,71.7636,91100.0
2014-04-07 10:30:00,81.93,82.1,81.64,81.7,89600.0,71.7549,71.9038,71.5009,71.5534,89600.0
2014-04-07 11:00:00,81.69,81.87,81.48,81.53,65800.0,71.5447,71.7023,71.3608,71.4045,65800.0
2014-04-07 11:30:00,81.53,81.62,81.13,81.13,94900.0,71.4045,71.4834,71.0542,71.0542,94900.0
2014-04-07 12:00:00,81.13,81.34,81.09,81.29,59200.0,71.0542,71.2381,71.0192,71.1944,59200.0
2014-04-07 12:30:00,81.28,81.45,81.25,81.45,59900.0,71.1856,71.3345,71.1593,71.3345,59900.0
2014-04-07 13:00:00,81.42,81.47,81.14,81.25,65300.0,71.3082,71.352,71.063,71.1593,65300.0
2014-04-07 13:30:00,81.24,81.32,80.95,80.99,73700.0,71.1506,71.2206,70.8966,70.9316,73700.0
2014-04-07 14:00:00,81.0,81.02,80.75,80.98,82900.0,70.9404,70.9579,70.7214,70.9229,82900.0
2014-04-07 14:30:00,80.98,81.44,80.95,81.36,70100.0,70.9229,71.3257,70.8966,71.2557,70100.0
2014-04-07 15:00:00,81.36,81.7,81.21,81.69,145800.0,71.2557,71.5534,71.1243,71.5447,145800.0
2014-04-07 15:30:00,81.69,81.69,81.22,81.24,215300.0,71.5447,71.5447,71.133,71.1506,215300.0
2014-04-08 09:30:00,81.21,81.42,80.8,81.05,103200.0,71.1243,71.3082,70.7652,70.9842,103200.0
2014-04-08 10:00:00,81.04,81.16,80.42,80.45,119900.0,70.9754,71.0805,70.4324,70.4587,119900.0
2014-04-08 10:30:00,80.46,80.82,80.42,80.75,129500.0,70.4674,70.7827,70.4324,70.7214,129500.0
2014-04-08 11:00:00,80.74,81.23,80.74,81.21,74500.0,70.7127,71.1418,70.7127,71.1243,74500.0
2014-04-08 11:30:00,81.2,81.33,81.04,81.19,173900.0,71.1155,71.2294,70.9754,71.1068,173900.0
2014-04-08 12:00:00,81.17,81.44,81.11,81.42,52500.0,71.0893,71.3257,71.0367,71.3082,52500.0
2014-04-08 12:30:00,81.43,81.47,81.23,81.31,83800.0,71.317,71.352,71.1418,71.2119,83800.0
2014-04-08 13:00:00,81.31,81.57,81.25,81.5,61500.0,71.2119,71.4396,71.1593,71.3783,61500.0
2014-04-08 13:30:00,81.5,81.63,81.43,81.63,67400.0,71.3783,71.4921,71.317,71.4921,67400.0
2014-04-08 14:00:00,81.63,81.65,81.24,81.25,188100.0,71.4921,71.5096,71.1506,71.1593,188100.0
2014-04-08 14:30:00,81.25,81.27,80.92,81.02,104400.0,71.1593,71.1768,70.8703,70.9579,104400.0
2014-04-08 15:00:00,81.01,81.2,80.93,81.15,101200.0,70.9491,71.1155,70.8791,71.0717,101200.0
2014-04-08 15:30:00,81.17,81.34,81.15,81.27,223600.0,71.0893,71.2381,71.0717,71.1768,223600.0
2014-04-09 09:30:00,81.28,81.49,80.92,81.05,132400.0,71.1856,71.3695,70.8703,70.9842,132400.0
2014-04-09 10:00:00,81.04,81.3,81.04,81.22,100400.0,70.9754,71.2031,70.9754,71.133,100400.0
2014-04-09 10:30:00,81.2,81.46,81.19,81.42,86200.0,71.1155,71.3432,71.1068,71.3082,86200.0
2014-04-09 11:00:00,81.41,81.49,81.27,81.33,171500.0,71.2994,71.3695,71.1768,71.2294,171500.0
2014-04-09 11:30:00,81.32,81.59,81.29,81.47,40100.0,71.2206,71.4571,71.1944,71.352,40100.0
2014-04-09 12:00:00,81.48,81.6,81.39,81.58,50400.0,71.3608,71.4659,71.2819,71.4483,50400.0
2014-04-09 12:30:00,81.57,81.64,81.37,81.37,56700.0,71.4396,71.5009,71.2644,71.2644,56700.0
2014-04-09 13:00:00,81.38,81.49,81.2,81.2,54500.0,71.2732,71.3695,71.1155,71.1155,54500.0
2014-04-09 13:30:00,81.19,81.24,81.11,81.18,48700.0,71.1068,71.1506,71.0367,71.098,48700.0
2014-04-09 14:00:00,81.19,81.9,81.19,81.88,100500.0,71.1068,71.7286,71.1068,71.7111,100500.0
2014-04-09 14:30:00,81.89,81.91,81.68,81.71,80400.0,71.7198,71.7374,71.5359,71.5622,80400.0
2014-04-09 15:00:00,81.74,81.95,81.72,81.92,76000.0,71.5885,71.7724,71.5709,71.7461,76000.0
2014-04-09 15:30:00,81.92,82.16,81.89,82.11,163400.0,71.7461,71.9563,71.7198,71.9125,163400.0
2014-04-10 09:30:00,82.14,82.21,81.75,81.84,67200.0,71.9388,72.0001,71.5972,71.676,67200.0
2014-04-10 10:00:00,81.86,81.86,81.45,81.6,54900.0,71.6936,71.6936,71.3345,71.4659,54900.0
2014-04-10 10:30:00,81.6,81.61,81.22,81.23,53100.0,71.4659,71.4746,71.133,71.1418,53100.0
2014-04-10 11:00:00,81.19,81.19,80.83,80.84,56100.0,71.1068,71.1068,70.7915,70.8002,56100.0
2014-04-10 11:30:00,80.84,80.92,80.65,80.65,57400.0,70.8002,70.8703,70.6338,70.6338,57400.0
2014-04-10 12:00:00,80.66,80.73,80.29,80.38,43700.0,70.6426,70.7039,70.3185,70.3974,43700.0
2014-04-10 12:30:00,80.4,80.45,80.16,80.16,46100.0,70.4149,70.4587,70.2047,70.2047,46100.0
2014-04-10 13:00:00,80.18,80.22,79.78,79.95,131700.0,70.2222,70.2572,69.8719,70.0208,131700.0
2014-04-10 13:30:00,79.93,80.01,79.87,80.01,51200.0,70.0033,70.0733,69.9507,70.0733,51200.0
2014-04-10 14:00:00,80.03,80.32,80.01,80.13,40400.0,70.0908,70.3448,70.0733,70.1784,40400.0
2014-04-10 14:30:00,80.13,80.16,79.82,79.82,55500.0,70.1784,70.2047,69.9069,69.9069,55500.0
2014-04-10 15:00:00,79.83,79.85,79.43,79.63,81400.0,69.9157,69.9332,69.5654,69.7405,81400.0
2014-04-10 15:30:00,79.63,79.81,79.57,79.64,218600.0,69.7405,69.8982,69.688,69.7493,218600.0
2014-04-11 09:30:00,79.26,80.03,79.06,79.76,98900.0,69.4165,70.0908,69.2413,69.8544,98900.0
2014-04-11 10:00:00,79.74,79.82,79.47,79.64,274200.0,69.8369,69.9069,69.6004,69.7493,274200.0
2014-04-11 10:30:00,79.61,80.0,79.53,79.92,102200.0,69.723,70.0646,69.6529,69.9945,102200.0
2014-04-11 11:00:00,79.93,79.98,79.59,79.71,58000.0,70.0033,70.047,69.7055,69.8106,58000.0
2014-04-11 11:30:00,79.69,79.76,79.43,79.47,142100.0,69.7931,69.8544,69.5654,69.6004,142100.0
2014-04-11 12:00:00,79.48,79.77,79.46,79.75,88100.0,69.6091,69.8631,69.5916,69.8456,88100.0
2014-04-11 12:30:00,79.75,79.86,79.65,79.8,53000.0,69.8456,69.9419,69.758,69.8894,53000.0
2014-04-11 13:00:00,79.79,79.82,79.6,79.67,59900.0,69.8806,69.9069,69.7142,69.7755,59900.0
2014-04-11 13:30:00,79.67,79.87,79.63,79.68,119500.0,69.7755,69.9507,69.7405,69.7843,119500.0
2014-04-11 14:00:00,79.66,79.75,79.49,79.6,73700.0,69.7668,69.8456,69.6179,69.7142,73700.0
2014-04-11 14:30:00,79.59,79.7,79.51,79.62,125100.0,69.7055,69.8018,69.6354,69.7318,125100.0
2014-04-11 15:00:00,79.62,79.77,79.45,79.66,96100.0,69.7318,69.8631,69.5829,69.7668,96100.0
2014-04-11 15:30:00,79.65,79.7,79.3,79.35,301200.0,69.758,69.8018,69.4515,69.4953,301200.0
2014-04-14 09:30:00,80.26,80.35,79.59,79.79,186300.0,70.2923,70.3711,69.7055,69.8806,186300.0
2014-04-14 10:00:00,79.8,79.89,79.53,79.67,63500.0,69.8894,69.9682,69.6529,69.7755,63500.0
2014-04-14 10:30:00,79.63,79.95,79.58,79.88,145700.0,69.7405,70.0208,69.6967,69.9595,145700.0
2014-04-14 11:00:00,79.9,80.03,79.68,79.69,100500.0,69.977,70.0908,69.7843,69.7931,100500.0
2014-04-14 11:30:00,79.7,79.94,79.64,79.67,66100.0,69.8018,70.012,69.7493,69.7755,66100.0
2014-04-14 12:00:00,79.66,79.92,79.66,79.92,46300.0,69.7668,69.9945,69.7668,69.9945,46300.0
2014-04-14 12:30:00,79.92,80.02,79.76,79.85,180400.0,69.9945,70.0821,69.8544,69.9332,180400.0
2014-04-14 13:00:00,79.86,79.95,79.79,79.84,60500.0,69.9419,70.0208,69.8806,69.9244,60500.0
2014-04-14 13:30:00,79.84,80.0,79.78,79.8,56000.0,69.9244,70.0646,69.8719,69.8894,56000.0
2014-04-14 14:00:00,79.78,79.78,79.37,79.41,47000.0,69.8719,69.8719,69.5128,69.5478,47000.0
2014-04-14 14:30:00,79.37,79.5,79.32,79.41,39900.0,69.5128,69.6267,69.469,69.5478,39900.0
2014-04-14 15:00:00,79.41,79.44,79.13,79.34,66100.0,69.5478,69.5741,69.3026,69.4865,66100.0
2014-04-14 15:30:00,79.33,79.85,79.33,79.79,293200.0,69.4778,69.9332,69.4778,69.8806,293200.0
2014-04-15 09:30:00,79.88,80.07,79.6,79.63,141900.0,69.9595,70.1259,69.7142,69.7405,141900.0
2014-04-15 10:00:00,79.64,79.67,78.56,78.78,198800.0,69.7493,69.7755,68.8034,68.9961,198800.0
2014-04-15 10:30:00,78.73,78.96,78.57,78.61,111000.0,68.9523,69.1537,68.8122,68.8472,111000.0
2014-04-15 11:00:00,78.62,78.73,78.44,78.6,101000.0,68.8559,68.9523,68.6983,68.8384,101000.0
2014-04-15 11:30:00,78.65,78.73,78.19,78.2,107600.0,68.8822,68.9523,68.4793,68.4881,107600.0
2014-04-15 12:00:00,78.18,78.19,77.57,77.84,131500.0,68.4706,68.4793,67.9363,68.1728,131500.0
2014-04-15 12:30:00,77.83,77.86,77.4,77.47,187200.0,68.1641,68.1903,67.7875,67.8488,187200.0
2014-04-15 13:00:00,77.48,77.75,77.39,77.73,150800.0,67.8575,68.094,67.7787,68.0765,150800.0
2014-04-15 13:30:00,77.74,78.3,77.69,78.3,103600.0,68.0852,68.5757,68.0414,68.5757,103600.0
2014-04-15 14:00:00,78.32,78.68,78.31,78.66,72800.0,68.5932,68.9085,68.5844,68.891,72800.0
2014-04-15 14:30:00,78.64,79.32,78.63,79.23,130000.0,68.8735,69.469,68.8647,69.3902,130000.0
2014-04-15 15:00:00,79.2,79.44,79.07,79.44,217600.0,69.3639,69.5741,69.2501,69.5741,217600.0
2014-04-15 15:30:00,79.46,79.7,79.35,79.57,296900.0,69.5916,69.8018,69.4953,69.688,296900.0
2014-04-16 09:30:00,80.24,80.25,79.36,79.45,298700.0,70.2748,70.2835,69.504,69.5829,298700.0
2014-04-16 10:00:00,79.47,79.63,79.09,79.09,148700.0,69.6004,69.7405,69.2676,69.2676,148700.0
2014-04-16 10:30:00,79.11,79.2,78.91,78.95,140800.0,69.2851,69.3639,69.1099,69.145,140800.0
2014-04-16 11:00:00,78.96,79.14,78.86,78.87,89500.0,69.1537,69.3114,69.0661,69.0749,89500.0
2014-04-16 11:30:00,78.89,79.25,78.86,79.22,139700.0,69.0924,69.4077,69.0661,69.3814,139700.0
2014-04-16 12:00:00,79.29,79.38,78.89,78.9,68600.0,69.4427,69.5216,69.0924,69.1012,68600.0
2014-04-16 12:30:00,78.9,78.93,78.67,78.68,78700.0,69.1012,69.1274,68.8997,68.9085,78700.0
2014-04-16 13:00:00,78.66,78.91,78.28,78.83,80100.0,68.891,69.1099,68.5582,69.0399,80100.0
2014-04-16 13:30:00,78.83,78.84,78.5,78.7,42700.0,69.0399,69.0486,68.7508,68.926,42700.0
2014-04-16 14:00:00,78.73,79.03,78.73,78.91,168800.0,68.9523,69.215,68.9523,69.1099,168800.0
2014-04-16 14:30:00,78.92,79.04,78.9,78.96,83300.0,69.1187,69.2238,69.1012,69.1537,83300.0
2014-04-16 15:00:00,78.95,79.01,78.88,78.93,75100.0,69.145,69.1975,69.0837,69.1274,75100.0
2014-04-16 15:30:00,78.93,79.11,78.89,79.05,255200.0,69.1274,69.2851,69.0924,69.2325,255200.0
2014-04-17 09:30:00,78.76,79.12,78.64,78.64,163200.0,68.9786,69.2939,68.8735,68.8735,163200.0
2014-04-17 10:00:00,78.67,79.15,78.49,79.12,108000.0,68.8997,69.3201,68.7421,69.2939,108000.0
2014-04-17 10:30:00,79.12,79.45,79.07,79.13,65600.0,69.2939,69.5829,69.2501,69.3026,65600.0
2014-04-17 11:00:00,79.12,79.3,79.04,79.05,63600.0,69.2939,69.4515,69.2238,69.2325,63600.0
2014-04-17 11:30:00,79.07,79.14,78.91,78.93,65000.0,69.2501,69.3114,69.1099,69.1274,65000.0
2014-04-17 12:00:00,78.93,79.1,78.87,78.97,59700.0,69.1274,69.2763,69.0749,69.1625,59700.0
2014-04-17 12:30:00,79.0,79.05,78.95,79.02,34900.0,69.1888,69.2325,69.145,69.2063,34900.0
2014-04-17 13:00:00,79.03,79.11,78.92,79.01,39200.0,69.215,69.2851,69.1187,69.1975,39200.0
2014-04-17 13:30:00,79.01,79.05,78.92,78.92,50500.0,69.1975,69.2325,69.1187,69.1187,50500.0
2014-04-17 14:00:00,78.92,78.96,78.86,78.9,54800.0,69.1187,69.1537,69.0661,69.1012,54800.0
2014-04-17 14:30:00,78.89,78.95,78.83,78.83,56900.0,69.0924,69.145,69.0399,69.0399,56900.0
2014-04-17 15:00:00,78.85,79.1,78.85,79.0,76100.0,69.0574,69.2763,69.0574,69.1888,76100.0
2014-04-17 15:30:00,79.0,79.0,78.76,78.77,287500.0,69.1888,69.1888,68.9786,68.9873,287500.0
2014-04-21 09:30:00,78.87,79.38,78.8,79.33,114000.0,69.0749,69.5216,69.0136,69.4778,114000.0
2014-04-21 10:00:00,79.32,79.52,79.18,79.24,385000.0,69.469,69.6442,69.3464,69.3989,385000.0
2014-04-21 10:30:00,79.22,79.28,79.02,79.27,57600.0,69.3814,69.434,69.2063,69.4252,57600.0
2014-04-21 11:00:00,79.28,79.49,79.17,79.36,95500.0,69.434,69.6179,69.3376,69.504,95500.0
2014-04-21 11:30:00,79.36,79.63,79.35,79.61,55600.0,69.504,69.7405,69.4953,69.723,55600.0
2014-04-21 12:00:00,79.6,79.61,79.5,79.55,76900.0,69.7142,69.723,69.6267,69.6704,76900.0
2014-04-21 12:30:00,79.57,79.71,79.47,79.7,60700.0,69.688,69.8106,69.6004,69.8018,60700.0
2014-04-21 13:00:00,79.72,79.73,79.57,79.62,74600.0,69.8193,69.8281,69.688,69.7318,74600.0
2014-04-21 13:30:00,79.62,79.7,79.51,79.54,77800.0,69.7318,69.8018,69.6354,69.6617,77800.0
2014-04-21 14:00:00,79.53,79.56,79.47,79.5,65400.0,69.6529,69.6792,69.6004,69.6267,65400.0
2014-04-21 14:30:00,79.51,79.54,79.43,79.47,86000.0,69.6354,69.6617,69.5654,69.6004,86000.0
2014-04-21 15:00:00,79.49,79.52,79.4,79.42,98700.0,69.6179,69.6442,69.5391,69.5566,98700.0
2014-04-21 15:30:00,79.42,79.56,79.16,79.46,613500.0,69.5566,69.6792,69.3289,69.5916,613500.0
2014-04-22 09:30:00,79.41,79.78,79.09,79.25,221000.0,69.5478,69.8719,69.2676,69.4077,221000.0
2014-04-22 10:00:00,79.25,79.43,79.13,79.15,73700.0,69.4077,69.5654,69.3026,69.3201,73700.0
2014-04-22 10:30:00,79.15,79.29,79.0,79.11,65400.0,69.3201,69.4427,69.1888,69.2851,65400.0
2014-04-22 11:00:00,79.11,79.3,79.04,79.27,140700.0,69.2851,69.4515,69.2238,69.4252,140700.0
2014-04-22 11:30:00,79.28,79.33,79.07,79.12,86200.0,69.434,69.4778,69.2501,69.2939,86200.0
2014-04-22 12:00:00,79.12,79.34,79.07,79.29,68100.0,69.2939,69.4865,69.2501,69.4427,68100.0
2014-04-22 12:30:00,79.31,79.47,79.29,79.47,29900.0,69.4603,69.6004,69.4427,69.6004,29900.0
2014-04-22 13:00:00,79.46,79.53,79.4,79.45,46100.0,69.5916,69.6529,69.5391,69.5829,46100.0
2014-04-22 13:30:00,79.45,79.46,79.3,79.34,68800.0,69.5829,69.5916,69.4515,69.4865,68800.0
2014-04-22 14:00:00,79.33,79.33,79.07,79.08,65700.0,69.4778,69.4778,69.2501,69.2588,65700.0
2014-04-22 14:30:00,79.08,79.12,79.03,79.09,103200.0,69.2588,69.2939,69.215,69.2676,103200.0
2014-04-22 15:00:00,79.08,79.13,78.96,78.97,68200.0,69.2588,69.3026,69.1537,69.1625,68200.0
2014-04-22 15:30:00,78.98,79.05,78.7,78.74,374700.0,69.1712,69.2325,68.926,68.961,374700.0
2014-04-23 09:30:00,78.74,78.95,78.03,78.62,70500.0,68.961,69.145,68.3392,68.8559,70500.0
2014-04-23 10:00:00,78.62,78.7,78.42,78.62,119600.0,68.8559,68.926,68.6808,68.8559,119600.0
2014-04-23 10:30:00,78.61,78.9,78.56,78.57,129100.0,68.8472,69.1012,68.8034,68.8122,129100.0
2014-04-23 11:00:00,78.57,78.75,78.56,78.72,109200.0,68.8122,68.9698,68.8034,68.9435,109200.0
2014-04-23 11:30:00,78.75,78.86,78.68,78.7,111700.0,68.9698,69.0661,68.9085,68.926,111700.0
2014-04-23 12:00:00,78.72,78.75,78.62,78.7,65500.0,68.9435,68.9698,68.8559,68.926,65500.0
2014-04-23 12:30:00,78.7,78.98,78.65,78.94,84800.0,68.926,69.1712,68.8822,69.1362,84800.0
2014-04-23 13:00:00,78.94,79.08,78.89,79.06,81500.0,69.1362,69.2588,69.0924,69.2413,81500.0
2014-04-23 13:30:00,79.07,79.11,78.72,78.76,97600.0,69.2501,69.2851,68.9435,68.9786,97600.0
2014-04-23 14:00:00,78.76,78.82,78.71,78.73,55200.0,68.9786,69.0311,68.9348,68.9523,55200.0
2014-04-23 14:30:00,78.72,78.76,78.57,78.59,65200.0,68.9435,68.9786,68.8122,68.8297,65200.0
2014-04-23 15:00:00,78.59,78.66,78.46,78.5,197800.0,68.8297,68.891,68.7158,68.7508,197800.0
2014-04-23 15:30:00,78.51,78.63,78.38,78.38,363500.0,68.7596,68.8647,68.6458,68.6458,363500.0
2014-04-24 09:30:00,80.51,80.78,77.74,77.81,614000.0,70.5112,70.7477,68.0852,68.1465,614000.0
2014-04-24 10:00:00,77.81,77.91,76.89,77.47,543600.0,68.1465,68.2341,67.3408,67.8488,543600.0
2014-04-24 10:30:00,77.48,77.88,77.24,77.82,242400.0,67.8575,68.2078,67.6473,68.1553,242400.0
2014-04-24 11:00:00,77.85,77.96,77.66,77.89,184200.0,68.1816,68.2779,68.0152,68.2166,184200.0
2014-04-24 11:30:00,77.9,77.95,77.68,77.79,181500.0,68.2254,68.2692,68.0327,68.129,181500.0
2014-04-24 12:00:00,77.81,78.0,77.76,77.77,175400.0,68.1465,68.3129,68.1028,68.1115,175400.0
2014-04-24 12:30:00,77.77,78.07,77.77,77.95,133200.0,68.1115,68.3743,68.1115,68.2692,133200.0
2014-04-24 13:00:00,78.01,78.01,77.66,77.84,93400.0,68.3217,68.3217,68.0152,68.1728,93400.0
2014-04-24 13:30:00,77.84,77.91,77.69,77.8,118300.0,68.1728,68.2341,68.0414,68.1378,118300.0
2014-04-24 14:00:00,77.81,77.84,77.6,77.64,268600.0,68.1465,68.1728,67.9626,67.9977,268600.0
2014-04-24 14:30:00,77.66,77.68,77.19,77.41,251500.0,68.0152,68.0327,67.6035,67.7962,251500.0
2014-04-24 15:00:00,77.42,77.91,77.4,77.89,312300.0,67.805,68.2341,67.7875,68.2166,312300.0
2014-04-24 15:30:00,77.9,78.0,77.65,77.89,621500.0,68.2254,68.3129,68.0064,68.2166,621500.0
2014-04-25 09:30:00,77.58,78.45,77.57,78.01,205700.0,67.9451,68.7071,67.9363,68.3217,205700.0
2014-04-25 10:00:00,78.05,78.05,77.79,77.84,195200.0,68.3567,68.3567,68.129,68.1728,195200.0
2014-04-25 10:30:00,77.82,77.83,77.43,77.47,95000.0,68.1553,68.1641,67.8137,67.8488,95000.0
2014-04-25 11:00:00,77.46,77.53,77.3,77.4,81900.0,67.84,67.9013,67.6999,67.7875,81900.0
2014-04-25 11:30:00,77.41,77.65,77.31,77.51,120400.0,67.7962,68.0064,67.7086,67.8838,120400.0
2014-04-25 12:00:00,77.51,77.61,77.38,77.43,74200.0,67.8838,67.9714,67.7699,67.8137,74200.0
2014-04-25 12:30:00,77.44,77.45,77.28,77.34,114200.0,67.8225,67.8313,67.6824,67.7349,114200.0
2014-04-25 13:00:00,77.34,77.35,77.14,77.2,51500.0,67.7349,67.7437,67.5598,67.6123,51500.0
2014-04-25 13:30:00,77.19,77.2,77.04,77.06,79800.0,67.6035,67.6123,67.4722,67.4897,79800.0
2014-04-25 14:00:00,77.05,77.06,76.86,76.99,107600.0,67.4809,67.4897,67.3145,67.4284,107600.0
2014-04-25 14:30:00,76.98,77.05,76.9,76.96,110200.0,67.4196,67.4809,67.3496,67.4021,110200.0
2014-04-25 15:00:00,76.94,77.03,76.85,77.0,105800.0,67.3846,67.4634,67.3058,67.4371,105800.0
2014-04-25 15:30:00,76.98,77.03,76.67,76.72,445500.0,67.4196,67.4634,67.1481,67.1919,445500.0
2014-04-28 09:30:00,77.13,77.3,76.27,76.63,153600.0,67.551,67.6999,66.7978,67.1131,153600.0
2014-04-28 10:00:00,76.64,76.75,76.46,76.62,163700.0,67.1218,67.2182,66.9642,67.1043,163700.0
2014-04-28 10:30:00,76.61,76.86,76.48,76.5,99900.0,67.0956,67.3145,66.9817,66.9992,99900.0
2014-04-28 11:00:00,76.5,76.76,76.07,76.14,105000.0,66.9992,67.2269,66.6226,66.6839,105000.0
2014-04-28 11:30:00,76.13,76.48,76.12,76.23,71300.0,66.6752,66.9817,66.6664,66.7628,71300.0
2014-04-28 12:00:00,76.23,76.26,76.01,76.05,96100.0,66.7628,66.789,66.5701,66.6051,96100.0
2014-04-28 12:30:00,76.08,76.13,76.04,76.13,59400.0,66.6314,66.6752,66.5964,66.6752,59400.0
2014-04-28 13:00:00,76.12,76.13,75.78,75.95,254400.0,66.6664,66.6752,66.3687,66.5175,254400.0
2014-04-28 13:30:00,75.95,76.03,75.8,76.0,166300.0,66.5175,66.5876,66.3862,66.5613,166300.0
2014-04-28 14:00:00,76.0,76.12,75.88,76.12,182700.0,66.5613,66.6664,66.4562,66.6664,182700.0
2014-04-28 14:30:00,76.14,76.26,76.09,76.24,165400.0,66.6839,66.789,66.6402,66.7715,165400.0
2014-04-28 15:00:00,76.23,76.93,76.23,76.88,132600.0,66.7628,67.3758,66.7628,67.332,132600.0
2014-04-28 15:30:00,76.86,77.0,76.72,76.83,397500.0,67.3145,67.4371,67.1919,67.2883,397500.0
2014-04-29 09:30:00,77.16,77.53,76.9,77.31,89800.0,67.5773,67.9013,67.3496,67.7086,89800.0
2014-04-29 10:00:00,77.33,77.43,77.03,77.04,91100.0,67.7262,67.8137,67.4634,67.4722,91100.0
2014-04-29 10:30:00,77.07,77.57,77.0,77.46,95200.0,67.4984,67.9363,67.4371,67.84,95200.0
2014-04-29 11:00:00,77.48,77.78,77.4,77.78,99400.0,67.8575,68.1203,67.7875,68.1203,99400.0
2014-04-29 11:30:00,77.77,77.93,77.7,77.83,88700.0,68.1115,68.2516,68.0502,68.1641,88700.0
2014-04-29 12:00:00,77.84,77.94,77.76,77.94,76800.0,68.1728,68.2604,68.1028,68.2604,76800.0
2014-04-29 12:30:00,77.92,77.98,77.84,77.96,57200.0,68.2429,68.2954,68.1728,68.2779,57200.0
2014-04-29 13:00:00,77.97,78.02,77.73,77.84,74700.0,68.2867,68.3305,68.0765,68.1728,74700.0
2014-04-29 13:30:00,77.84,77.86,77.69,77.84,71100.0,68.1728,68.1903,68.0414,68.1728,71100.0
2014-04-29 14:00:00,77.85,78.16,77.85,78.16,108300.0,68.1816,68.4531,68.1816,68.4531,108300.0
2014-04-29 14:30:00,78.15,78.27,78.12,78.17,105500.0,68.4443,68.5494,68.418,68.4618,105500.0
2014-04-29 15:00:00,78.17,78.22,78.15,78.18,116400.0,68.4618,68.5056,68.4443,68.4706,116400.0
2014-04-29 15:30:00,78.18,78.18,77.87,77.91,287600.0,68.4706,68.4706,68.1991,68.2341,287600.0
2014-04-30 09:30:00,77.9,78.02,77.46,77.59,66400.0,68.2254,68.3305,67.84,67.9539,66400.0
2014-04-30 10:00:00,77.61,77.87,77.47,77.81,59500.0,67.9714,68.1991,67.8488,68.1465,59500.0
2014-04-30 10:30:00,77.82,77.84,77.53,77.55,84000.0,68.1553,68.1728,67.9013,67.9188,84000.0
2014-04-30 11:00:00,77.56,77.57,77.43,77.47,40500.0,67.9276,67.9363,67.8137,67.8488,40500.0
2014-04-30 11:30:00,77.46,77.48,77.29,77.32,47300.0,67.84,67.8575,67.6911,67.7174,47300.0
2014-04-30 12:00:00,77.32,77.57,77.32,77.56,24400.0,67.7174,67.9363,67.7174,67.9276,24400.0
2014-04-30 12:30:00,77.56,77.6,77.53,77.56,18900.0,67.9276,67.9626,67.9013,67.9276,18900.0
2014-04-30 13:00:00,77.55,77.63,77.47,77.6,38400.0,67.9188,67.9889,67.8488,67.9626,38400.0
2014-04-30 13:30:00,77.59,77.68,77.54,77.64,59500.0,67.9539,68.0327,67.9101,67.9977,59500.0
2014-04-30 14:00:00,77.63,77.79,77.58,77.58,104200.0,67.9889,68.129,67.9451,67.9451,104200.0
2014-04-30 14:30:00,77.6,77.95,77.58,77.87,60300.0,67.9626,68.2692,67.9451,68.1991,60300.0
2014-04-30 15:00:00,77.88,77.89,77.63,77.79,82600.0,68.2078,68.2166,67.9889,68.129,82600.0
2014-04-30 15:30:00,77.78,77.85,77.67,77.75,155800.0,68.1203,68.1816,68.0239,68.094,155800.0
2014-05-01 09:30:00,77.74,77.94,77.3,77.4,98100.0,68.0852,68.2604,67.6999,67.7875,98100.0
2014-05-01 10:00:00,77.4,77.47,77.14,77.37,55600.0,67.7875,67.8488,67.5598,67.7612,55600.0
2014-05-01 10:30:00,77.39,77.62,77.12,77.6,160800.0,67.7787,67.9801,67.5422,67.9626,160800.0
2014-05-01 11:00:00,77.62,77.72,77.5,77.66,48000.0,67.9801,68.0677,67.875,68.0152,48000.0
2014-05-01 11:30:00,77.65,77.93,77.65,77.68,38800.0,68.0064,68.2516,68.0064,68.0327,38800.0
2014-05-01 12:00:00,77.67,77.83,77.64,77.74,51700.0,68.0239,68.1641,67.9977,68.0852,51700.0
2014-05-01 12:30:00,77.73,77.75,77.46,77.5,49000.0,68.0765,68.094,67.84,67.875,49000.0
2014-05-01 13:00:00,77.52,77.58,77.45,77.46,39300.0,67.8926,67.9451,67.8313,67.84,39300.0
2014-05-01 13:30:00,77.45,77.51,77.31,77.32,42000.0,67.8313,67.8838,67.7086,67.7174,42000.0
2014-05-01 14:00:00,77.33,77.49,77.28,77.43,30400.0,67.7262,67.8663,67.6824,67.8137,30400.0
2014-05-01 14:30:00,77.43,77.46,77.15,77.24,63900.0,67.8137,67.84,67.5685,67.6473,63900.0
2014-05-01 15:00:00,77.24,77.39,77.17,77.26,70500.0,67.6473,67.7787,67.586,67.6648,70500.0
2014-05-01 15:30:00,77.25,77.42,77.2,77.42,195800.0,67.6561,67.805,67.6123,67.805,195800.0
2014-05-02 09:30:00,77.43,77.93,77.26,77.78,90200.0,67.8137,68.2516,67.6648,68.1203,90200.0
2014-05-02 10:00:00,77.75,78.03,77.7,77.87,59300.0,68.094,68.3392,68.0502,68.1991,59300.0
2014-05-02 10:30:00,77.84,78.03,77.61,77.69,86800.0,68.1728,68.3392,67.9714,68.0414,86800.0
2014-05-02 11:00:00,77.7,77.83,77.66,77.68,35900.0,68.0502,68.1641,68.0152,68.0327,35900.0
2014-05-02 11:30:00,77.71,77.99,77.69,77.96,39400.0,68.059,68.3042,68.0414,68.2779,39400.0
2014-05-02 12:00:00,77.96,77.98,77.86,77.87,20900.0,68.2779,68.2954,68.1903,68.1991,20900.0
2014-05-02 12:30:00,77.86,77.97,77.84,77.91,17500.0,68.1903,68.2867,68.1728,68.2341,17500.0
2014-05-02 13:00:00,77.9,77.93,77.78,77.86,39600.0,68.2254,68.2516,68.1203,68.1903,39600.0
2014-05-02 13:30:00,77.86,77.89,77.75,77.87,54600.0,68.1903,68.2166,68.094,68.1991,54600.0
2014-05-02 14:00:00,77.87,77.98,77.81,77.93,115300.0,68.1991,68.2954,68.1465,68.2516,115300.0
2014-05-02 14:30:00,77.92,77.97,77.83,77.84,59200.0,68.2429,68.2867,68.1641,68.1728,59200.0
2014-05-02 15:00:00,77.84,77.87,77.67,77.76,89900.0,68.1728,68.1991,68.0239,68.1028,89900.0
2014-05-02 15:30:00,77.77,77.9,77.73,77.82,153300.0,68.1115,68.2254,68.0765,68.1553,153300.0
2014-05-05 09:30:00,77.69,77.95,77.32,77.95,194800.0,68.0414,68.2692,67.7174,68.2692,194800.0
2014-05-05 10:00:00,77.97,78.18,77.82,78.08,65000.0,68.2867,68.4706,68.1553,68.383,65000.0
2014-05-05 10:30:00,78.03,78.27,77.88,78.12,54500.0,68.3392,68.5494,68.2078,68.418,54500.0
2014-05-05 11:00:00,78.1,78.13,77.98,78.1,47300.0,68.4005,68.4268,68.2954,68.4005,47300.0
2014-05-05 11:30:00,78.1,78.59,78.1,78.59,134200.0,68.4005,68.8297,68.4005,68.8297,134200.0
2014-05-05 12:00:00,78.6,78.66,78.32,78.6,104000.0,68.8384,68.891,68.5932,68.8384,104000.0
2014-05-05 12:30:00,78.6,78.6,78.42,78.44,54800.0,68.8384,68.8384,68.6808,68.6983,54800.0
2014-05-05 13:00:00,78.41,78.5,78.31,78.44,37400.0,68.672,68.7508,68.5844,68.6983,37400.0
2014-05-05 13:30:00,78.44,78.52,78.32,78.32,72300.0,68.6983,68.7684,68.5932,68.5932,72300.0
2014-05-05 14:00:00,78.32,78.73,78.31,78.69,135400.0,68.5932,68.9523,68.5844,68.9173,135400.0
2014-05-05 14:30:00,78.68,78.93,78.66,78.9,85200.0,68.9085,69.1274,68.891,69.1012,85200.0
2014-05-05 15:00:00,78.9,78.91,78.69,78.71,108200.0,69.1012,69.1099,68.9173,68.9348,108200.0
2014-05-05 15:30:00,78.72,78.83,78.72,78.82,310000.0,68.9435,69.0399,68.9435,69.0311,310000.0
2014-05-06 09:30:00,78.6,78.92,78.46,78.8,96800.0,68.8384,69.1187,68.7158,69.0136,96800.0
2014-05-06 10:00:00,78.81,79.11,78.8,79.09,77600.0,69.0223,69.2851,69.0136,69.2676,77600.0
2014-05-06 10:30:00,79.09,79.36,79.09,79.28,110500.0,69.2676,69.504,69.2676,69.434,110500.0
2014-05-06 11:00:00,79.28,79.43,79.21,79.33,83300.0,69.434,69.5654,69.3727,69.4778,83300.0
2014-05-06 11:30:00,79.3,79.34,79.17,79.23,49300.0,69.4515,69.4865,69.3376,69.3902,49300.0
2014-05-06 12:00:00,79.24,79.41,79.15,79.4,82300.0,69.3989,69.5478,69.3201,69.5391,82300.0
2014-05-06 12:30:00,79.35,79.42,79.34,79.39,46800.0,69.4953,69.5566,69.4865,69.5303,46800.0
2014-05-06 13:00:00,79.39,79.43,79.33,79.38,69700.0,69.5303,69.5654,69.4778,69.5216,69700.0
2014-05-06 13:30:00,79.38,79.42,79.2,79.25,88500.0,69.5216,69.5566,69.3639,69.4077,88500.0
2014-05-06 14:00:00,79.24,79.26,79.15,79.19,96700.0,69.3989,69.4165,69.3201,69.3552,96700.0
2014-05-06 14:30:00,79.19,79.22,79.09,79.1,71700.0,69.3552,69.3814,69.2676,69.2763,71700.0
2014-05-06 15:00:00,79.11,79.31,79.08,79.13,100800.0,69.2851,69.4603,69.2588,69.3026,100800.0
2014-05-06 15:30:00,79.12,79.17,79.04,79.06,345900.0,69.2939,69.3376,69.2238,69.2413,345900.0
2014-05-07 09:30:00,78.77,79.21,78.76,78.79,140500.0,68.9873,69.3727,68.9786,69.0048,140500.0
2014-05-07 10:00:00,78.8,78.95,78.41,78.65,121900.0,69.0136,69.145,68.672,68.8822,121900.0
2014-05-07 10:30:00,78.63,79.03,78.61,78.78,170200.0,68.8647,69.215,68.8472,68.9961,170200.0
2014-05-07 11:00:00,78.78,78.79,78.56,78.63,94200.0,68.9961,69.0048,68.8034,68.8647,94200.0
2014-05-07 11:30:00,78.64,79.06,78.63,78.94,44600.0,68.8735,69.2413,68.8647,69.1362,44600.0
2014-05-07 12:00:00,78.96,78.98,78.82,78.91,29300.0,69.1537,69.1712,69.0311,69.1099,29300.0
2014-05-07 12:30:00,78.91,79.0,78.86,78.89,39700.0,69.1099,69.1888,69.0661,69.0924,39700.0
2014-05-07 13:00:00,78.89,78.97,78.75,78.76,30300.0,69.0924,69.1625,68.9698,68.9786,30300.0
2014-05-07 13:30:00,78.77,78.9,78.72,78.78,48100.0,68.9873,69.1012,68.9435,68.9961,48100.0
2014-05-07 14:00:00,78.78,79.18,78.77,79.17,42300.0,68.9961,69.3464,68.9873,69.3376,42300.0
2014-05-07 14:30:00,79.19,79.28,79.1,79.24,41400.0,69.3552,69.434,69.2763,69.3989,41400.0
2014-05-07 15:00:00,79.24,79.24,79.07,79.13,57000.0,69.3989,69.3989,69.2501,69.3026,57000.0
2014-05-07 15:30:00,79.13,79.48,79.13,79.41,148800.0,69.3026,69.6091,69.3026,69.5478,148800.0
2014-05-08 09:30:00,79.41,79.84,79.34,79.79,133500.0,69.5478,69.9244,69.4865,69.8806,133500.0
2014-05-08 10:00:00,79.82,80.05,79.8,80.0,72200.0,69.9069,70.1084,69.8894,70.0646,72200.0
2014-05-08 10:30:00,80.0,80.08,79.93,79.98,91100.0,70.0646,70.1346,70.0033,70.047,91100.0
2014-05-08 11:00:00,79.97,80.24,79.94,80.22,53500.0,70.0383,70.2748,70.012,70.2572,53500.0
2014-05-08 11:30:00,80.23,80.42,80.21,80.32,68900.0,70.266,70.4324,70.2485,70.3448,68900.0
2014-05-08 12:00:00,80.31,80.41,80.19,80.3,36700.0,70.3361,70.4236,70.231,70.3273,36700.0
2014-05-08 12:30:00,80.3,80.34,80.0,80.04,54400.0,70.3273,70.3623,70.0646,70.0996,54400.0
2014-05-08 13:00:00,80.04,80.14,79.81,79.91,59300.0,70.0996,70.1872,69.8982,69.9857,59300.0
2014-05-08 13:30:00,79.9,80.03,79.82,80.01,74900.0,69.977,70.0908,69.9069,70.0733,74900.0
2014-05-08 14:00:00,80.04,80.1,79.79,80.1,75900.0,70.0996,70.1521,69.8806,70.1521,75900.0
2014-05-08 14:30:00,80.07,80.09,79.98,80.01,110200.0,70.1259,70.1434,70.047,70.0733,110200.0
2014-05-08 15:00:00,80.0,80.13,79.83,80.08,230400.0,70.0646,70.1784,69.9157,70.1346,230400.0
2014-05-08 15:30:00,80.07,80.13,79.97,80.04,284600.0,70.1259,70.1784,70.0383,70.0996,284600.0
2014-05-09 09:30:00,79.93,79.97,79.41,79.58,125600.0,70.0033,70.0383,69.5478,69.6967,125600.0
2014-05-09 10:00:00,79.56,80.0,79.49,79.88,45900.0,69.6792,70.0646,69.6179,69.9595,45900.0
2014-05-09 10:30:00,79.88,79.92,79.65,79.82,95200.0,69.9595,69.9945,69.758,69.9069,95200.0
2014-05-09 11:00:00,79.8,79.9,79.71,79.85,69000.0,69.8894,69.977,69.8106,69.9332,69000.0
2014-05-09 11:30:00,79.88,80.06,79.81,80.06,76900.0,69.9595,70.1171,69.8982,70.1171,76900.0
2014-05-09 12:00:00,80.05,80.08,79.89,80.04,93800.0,70.1084,70.1346,69.9682,70.0996,93800.0
2014-05-09 12:30:00,80.04,80.37,80.03,80.27,65900.0,70.0996,70.3886,70.0908,70.301,65900.0
2014-05-09 13:00:00,80.27,80.32,80.05,80.07,55600.0,70.301,70.3448,70.1084,70.1259,55600.0
2014-05-09 13:30:00,80.08,80.11,79.92,80.0,66000.0,70.1346,70.1609,69.9945,70.0646,66000.0
2014-05-09 14:00:00,80.0,80.06,79.98,80.03,102400.0,70.0646,70.1171,70.047,70.0908,102400.0
2014-05-09 14:30:00,80.03,80.38,80.03,80.38,58400.0,70.0908,70.3974,70.0908,70.3974,58400.0
2014-05-09 15:00:00,80.35,80.49,80.35,80.45,71000.0,70.3711,70.4937,70.3711,70.4587,71000.0
2014-05-09 15:30:00,80.45,80.63,80.41,80.62,127400.0,70.4587,70.6163,70.4236,70.6076,127400.0
2014-05-12 09:30:00,80.79,81.34,80.57,81.2,65300.0,70.7564,71.2381,70.5638,71.1155,65300.0
2014-05-12 10:00:00,81.18,81.39,81.13,81.21,47200.0,71.098,71.2819,71.0542,71.1243,47200.0
2014-05-12 10:30:00,81.21,81.21,81.06,81.13,37500.0,71.1243,71.1243,70.9929,71.0542,37500.0
2014-05-12 11:00:00,81.13,81.2,81.05,81.1,93900.0,71.0542,71.1155,70.9842,71.0279,93900.0
2014-05-12 11:30:00,81.1,81.13,80.95,81.0,58800.0,71.0279,71.0542,70.8966,70.9404,58800.0
2014-05-12 12:00:00,81.0,81.09,80.99,81.01,45600.0,70.9404,71.0192,70.9316,70.9491,45600.0
2014-05-12 12:30:00,81.02,81.08,81.0,81.01,63200.0,70.9579,71.0104,70.9404,70.9491,63200.0
2014-05-12 13:00:00,81.02,81.09,81.0,81.06,75800.0,70.9579,71.0192,70.9404,70.9929,75800.0
2014-05-12 13:30:00,81.06,81.08,80.96,81.04,78200.0,70.9929,71.0104,70.9053,70.9754,78200.0
2014-05-12 14:00:00,81.04,81.18,81.03,81.1,58200.0,70.9754,71.098,70.9666,71.0279,58200.0
2014-05-12 14:30:00,81.11,81.13,81.05,81.12,66100.0,71.0367,71.0542,70.9842,71.0455,66100.0
2014-05-12 15:00:00,81.11,81.17,81.06,81.15,146800.0,71.0367,71.0893,70.9929,71.0717,146800.0
2014-05-12 15:30:00,81.16,81.2,81.09,81.11,264400.0,71.0805,71.1155,71.0192,71.0367,264400.0
2014-05-13 09:30:00,81.41,81.44,80.63,80.64,135400.0,71.2994,71.3257,70.6163,70.6251,135400.0
2014-05-13 10:00:00,80.63,81.02,80.63,81.02,37600.0,70.6163,70.9579,70.6163,70.9579,37600.0
2014-05-13 10:30:00,81.01,81.34,81.01,81.33,36100.0,70.9491,71.2381,70.9491,71.2294,36100.0
2014-05-13 11:00:00,81.31,81.39,80.94,81.11,104900.0,71.2119,71.2819,70.8878,71.0367,104900.0
2014-05-13 11:30:00,81.12,81.14,80.78,80.79,134600.0,71.0455,71.063,70.7477,70.7564,134600.0
2014-05-13 12:00:00,80.78,80.83,80.48,80.5,113000.0,70.7477,70.7915,70.4849,70.5025,113000.0
2014-05-13 12:30:00,80.51,80.74,80.5,80.74,56100.0,70.5112,70.7127,70.5025,70.7127,56100.0
2014-05-13 13:00:00,80.75,80.87,80.73,80.8,43400.0,70.7214,70.8265,70.7039,70.7652,43400.0
2014-05-13 13:30:00,80.8,80.81,80.44,80.46,81300.0,70.7652,70.774,70.4499,70.4674,81300.0
2014-05-13 14:00:00,80.45,80.48,80.41,80.46,57800.0,70.4587,70.4849,70.4236,70.4674,57800.0
2014-05-13 14:30:00,80.47,80.51,80.42,80.42,75400.0,70.4762,70.5112,70.4324,70.4324,75400.0
2014-05-13 15:00:00,80.42,80.44,80.36,80.41,83100.0,70.4324,70.4499,70.3799,70.4236,83100.0
2014-05-13 15:30:00,80.41,80.46,80.34,80.35,212400.0,70.4236,70.4674,70.3623,70.3711,212400.0
2014-05-14 09:30:00,80.19,80.22,79.71,79.8,132900.0,70.231,70.2572,69.8106,69.8894,132900.0
2014-05-14 10:00:00,79.8,79.97,79.41,79.5,124500.0,69.8894,70.0383,69.5478,69.6267,124500.0
2014-05-14 10:30:00,79.5,79.51,79.34,79.36,147600.0,69.6267,69.6354,69.4865,69.504,147600.0
2014-05-14 11:00:00,79.36,79.44,79.32,79.4,94400.0,69.504,69.5741,69.469,69.5391,94400.0
2014-05-14 11:30:00,79.38,79.48,79.29,79.36,117700.0,69.5216,69.6091,69.4427,69.504,117700.0
2014-05-14 12:00:00,79.37,79.79,79.37,79.78,49900.0,69.5128,69.8806,69.5128,69.8719,49900.0
2014-05-14 12:30:00,79.77,79.92,79.74,79.81,37500.0,69.8631,69.9945,69.8369,69.8982,37500.0
2014-05-14 13:00:00,79.81,79.94,79.8,79.84,94200.0,69.8982,70.012,69.8894,69.9244,94200.0
2014-05-14 13:30:00,79.84,80.1,79.84,80.1,126800.0,69.9244,70.1521,69.9244,70.1521,126800.0
2014-05-14 14:00:00,80.1,80.16,79.96,80.01,82500.0,70.1521,70.2047,70.0295,70.0733,82500.0
2014-05-14 14:30:00,80.01,80.07,79.94,79.99,135600.0,70.0733,70.1259,70.012,70.0558,135600.0
2014-05-14 15:00:00,80.0,80.06,79.95,80.01,92700.0,70.0646,70.1171,70.0208,70.0733,92700.0
2014-05-14 15:30:00,80.01,80.12,79.91,80.1,202300.0,70.0733,70.1697,69.9857,70.1521,202300.0
2014-05-15 09:30:00,79.26,79.8,79.26,79.72,87000.0,69.4165,69.8894,69.4165,69.8193,87000.0
2014-05-15 10:00:00,79.71,79.75,79.44,79.58,156400.0,69.8106,69.8456,69.5741,69.6967,156400.0
2014-05-15 10:30:00,79.59,79.67,79.25,79.26,101400.0,69.7055,69.7755,69.4077,69.4165,101400.0
2014-05-15 11:00:00,79.29,79.31,79.12,79.18,58700.0,69.4427,69.4603,69.2939,69.3464,58700.0
2014-05-15 11:30:00,79.17,79.4,78.94,78.99,38400.0,69.3376,69.5391,69.1362,69.18,38400.0
2014-05-15 12:00:00,78.98,79.16,78.92,78.97,55400.0,69.1712,69.3289,69.1187,69.1625,55400.0
2014-05-15 12:30:00,78.98,79.12,78.97,79.12,41700.0,69.1712,69.2939,69.1625,69.2939,41700.0
2014-05-15 13:00:00,79.13,79.16,78.91,78.93,50800.0,69.3026,69.3289,69.1099,69.1274,50800.0
2014-05-15 13:30:00,78.94,78.98,78.85,78.96,48300.0,69.1362,69.1712,69.0574,69.1537,48300.0
2014-05-15 14:00:00,78.96,79.15,78.93,79.11,64600.0,69.1537,69.3201,69.1274,69.2851,64600.0
2014-05-15 14:30:00,79.12,79.27,79.08,79.12,48500.0,69.2939,69.4252,69.2588,69.2939,48500.0
2014-05-15 15:00:00,79.12,79.22,79.03,79.08,76800.0,69.2939,69.3814,69.215,69.2588,76800.0
2014-05-15 15:30:00,79.09,79.22,79.05,79.13,201800.0,69.2676,69.3814,69.2325,69.3026,201800.0
2014-05-16 09:30:00,79.03,79.58,78.89,79.54,277700.0,69.215,69.6967,69.0924,69.6617,277700.0
2014-05-16 10:00:00,79.48,79.52,79.25,79.33,133500.0,69.6091,69.6442,69.4077,69.4778,133500.0
2014-05-16 10:30:00,79.35,79.52,79.32,79.48,63600.0,69.4953,69.6442,69.469,69.6091,63600.0
2014-05-16 11:00:00,79.47,79.54,79.36,79.39,53900.0,69.6004,69.6617,69.504,69.5303,53900.0
2014-05-16 11:30:00,79.4,79.48,79.23,79.27,54400.0,69.5391,69.6091,69.3902,69.4252,54400.0
2014-05-16 12:00:00,79.27,79.43,79.21,79.37,41100.0,69.4252,69.5654,69.3727,69.5128,41100.0
2014-05-16 12:30:00,79.37,79.46,79.34,79.4,40400.0,69.5128,69.5916,69.4865,69.5391,40400.0
2014-05-16 13:00:00,79.41,79.52,79.4,79.48,64500.0,69.5478,69.6442,69.5391,69.6091,64500.0
2014-05-16 13:30:00,79.48,79.52,79.43,79.47,42700.0,69.6091,69.6442,69.5654,69.6004,42700.0
2014-05-16 14:00:00,79.49,79.51,79.42,79.48,52100.0,69.6179,69.6354,69.5566,69.6091,52100.0
2014-05-16 14:30:00,79.49,79.91,79.47,79.91,81200.0,69.6179,69.9857,69.6004,69.9857,81200.0
2014-05-16 15:00:00,79.9,80.03,79.85,80.03,68000.0,69.977,70.0908,69.9332,70.0908,68000.0
2014-05-16 15:30:00,80.04,80.13,80.03,80.1,221300.0,70.0996,70.1784,70.0908,70.1521,221300.0
2014-05-19 09:30:00,79.57,80.0,79.46,79.94,100700.0,69.688,70.0646,69.5916,70.012,100700.0
2014-05-19 10:00:00,79.96,80.1,79.89,80.03,59300.0,70.0295,70.1521,69.9682,70.0908,59300.0
2014-05-19 10:30:00,80.05,80.1,79.99,80.1,39000.0,70.1084,70.1521,70.0558,70.1521,39000.0
2014-05-19 11:00:00,80.1,80.23,80.04,80.17,25100.0,70.1521,70.266,70.0996,70.2134,25100.0
2014-05-19 11:30:00,80.17,80.34,80.15,80.33,29000.0,70.2134,70.3623,70.1959,70.3536,29000.0
2014-05-19 12:00:00,80.33,80.36,80.23,80.26,31700.0,70.3536,70.3799,70.266,70.2923,31700.0
2014-05-19 12:30:00,80.26,80.27,80.17,80.2,54300.0,70.2923,70.301,70.2134,70.2397,54300.0
2014-05-19 13:00:00,80.2,80.2,80.09,80.11,44400.0,70.2397,70.2397,70.1434,70.1609,44400.0
2014-05-19 13:30:00,80.1,80.18,80.07,80.18,55300.0,70.1521,70.2222,70.1259,70.2222,55300.0
2014-05-19 14:00:00,80.18,80.32,80.14,80.32,65300.0,70.2222,70.3448,70.1872,70.3448,65300.0
2014-05-19 14:30:00,80.31,80.31,80.21,80.22,34600.0,70.3361,70.3361,70.2485,70.2572,34600.0
2014-05-19 15:00:00,80.21,80.23,80.02,80.03,77300.0,70.2485,70.266,70.0821,70.0908,77300.0
2014-05-19 15:30:00,80.04,80.14,80.04,80.1,151200.0,70.0996,70.1872,70.0996,70.1521,151200.0
2014-05-20 09:30:00,80.18,80.18,79.73,79.75,132000.0,70.2222,70.2222,69.8281,69.8456,132000.0
2014-05-20 10:00:00,79.75,80.13,79.7,79.98,154200.0,69.8456,70.1784,69.8018,70.047,154200.0
2014-05-20 10:30:00,79.96,80.17,79.96,80.15,68700.0,70.0295,70.2134,70.0295,70.1959,68700.0
2014-05-20 11:00:00,80.17,80.43,80.13,80.32,66500.0,70.2134,70.4412,70.1784,70.3448,66500.0
2014-05-20 11:30:00,80.3,80.55,80.17,80.17,54000.0,70.3273,70.5463,70.2134,70.2134,54000.0
2014-05-20 12:00:00,80.17,80.17,79.88,79.95,83500.0,70.2134,70.2134,69.9595,70.0208,83500.0
2014-05-20 12:30:00,79.95,80.02,79.93,80.0,77800.0,70.0208,70.0821,70.0033,70.0646,77800.0
2014-05-20 13:00:00,80.01,80.02,79.95,80.0,129200.0,70.0733,70.0821,70.0208,70.0646,129200.0
2014-05-20 13:30:00,80.0,80.02,79.9,79.93,111300.0,70.0646,70.0821,69.977,70.0033,111300.0
2014-05-20 14:00:00,79.93,80.07,79.93,80.02,60100.0,70.0033,70.1259,70.0033,70.0821,60100.0
2014-05-20 14:30:00,80.0,80.07,79.95,80.01,66400.0,70.0646,70.1259,70.0208,70.0733,66400.0
2014-05-20 15:00:00,80.01,80.19,80.01,80.12,56500.0,70.0733,70.231,70.0733,70.1697,56500.0
2014-05-20 15:30:00,80.12,80.23,80.03,80.04,158200.0,70.1697,70.266,70.0908,70.0996,158200.0
2014-05-21 09:30:00,80.1,80.39,80.05,80.15,36300.0,70.1521,70.4061,70.1084,70.1959,36300.0
2014-05-21 10:00:00,80.17,80.17,79.99,80.1,36400.0,70.2134,70.2134,70.0558,70.1521,36400.0
2014-05-21 10:30:00,80.1,80.24,80.06,80.17,40100.0,70.1521,70.2748,70.1171,70.2134,40100.0
2014-05-21 11:00:00,80.16,80.26,80.11,80.12,22400.0,70.2047,70.2923,70.1609,70.1697,22400.0
2014-05-21 11:30:00,80.13,80.18,79.94,80.02,43600.0,70.1784,70.2222,70.012,70.0821,43600.0
2014-05-21 12:00:00,80.01,80.12,79.97,80.11,26100.0,70.0733,70.1697,70.0383,70.1609,26100.0
2014-05-21 12:30:00,80.1,80.28,80.1,80.26,18500.0,70.1521,70.3098,70.1521,70.2923,18500.0
2014-05-21 13:00:00,80.27,80.38,80.25,80.35,17300.0,70.301,70.3974,70.2835,70.3711,17300.0
2014-05-21 13:30:00,80.34,80.35,80.2,80.23,28500.0,70.3623,70.3711,70.2397,70.266,28500.0
2014-05-21 14:00:00,80.24,80.37,80.05,80.19,49400.0,70.2748,70.3886,70.1084,70.231,49400.0
2014-05-21 14:30:00,80.21,80.32,80.16,80.28,30500.0,70.2485,70.3448,70.2047,70.3098,30500.0
2014-05-21 15:00:00,80.28,80.41,80.25,80.35,48300.0,70.3098,70.4236,70.2835,70.3711,48300.0
2014-05-21 15:30:00,80.34,80.42,80.31,80.36,146300.0,70.3623,70.4324,70.3361,70.3799,146300.0
2014-05-22 09:30:00,80.38,80.38,79.91,80.06,57500.0,70.3974,70.3974,69.9857,70.1171,57500.0
2014-05-22 10:00:00,80.06,80.14,79.92,80.05,46500.0,70.1171,70.1872,69.9945,70.1084,46500.0
2014-05-22 10:30:00,80.06,80.44,80.06,80.41,37200.0,70.1171,70.4499,70.1171,70.4236,37200.0
2014-05-22 11:00:00,80.42,80.56,80.41,80.51,17900.0,70.4324,70.555,70.4236,70.5112,17900.0
2014-05-22 11:30:00,80.53,80.57,80.4,80.49,36500.0,70.5287,70.5638,70.4149,70.4937,36500.0
2014-05-22 12:00:00,80.48,80.61,80.46,80.59,25400.0,70.4849,70.5988,70.4674,70.5813,25400.0
2014-05-22 12:30:00,80.58,80.62,80.38,80.4,43800.0,70.5725,70.6076,70.3974,70.4149,43800.0
2014-05-22 13:00:00,80.42,80.48,80.39,80.44,28400.0,70.4324,70.4849,70.4061,70.4499,28400.0
2014-05-22 13:30:00,80.43,80.5,80.4,80.41,28100.0,70.4412,70.5025,70.4149,70.4236,28100.0
2014-05-22 14:00:00,80.38,80.41,80.36,80.41,23300.0,70.3974,70.4236,70.3799,70.4236,23300.0
2014-05-22 14:30:00,80.41,80.53,80.39,80.53,35100.0,70.4236,70.5287,70.4061,70.5287,35100.0
2014-05-22 15:00:00,80.53,80.62,80.46,80.59,97600.0,70.5287,70.6076,70.4674,70.5813,97600.0
2014-05-22 15:30:00,80.6,80.63,80.54,80.58,206400.0,70.59,70.6163,70.5375,70.5725,206400.0
2014-05-23 09:30:00,80.44,80.57,80.18,80.56,90400.0,70.4499,70.5638,70.2222,70.555,90400.0
2014-05-23 10:00:00,80.56,80.58,80.2,80.32,47000.0,70.555,70.5725,70.2397,70.3448,47000.0
2014-05-23 10:30:00,80.35,80.42,80.27,80.3,28100.0,70.3711,70.4324,70.301,70.3273,28100.0
2014-05-23 11:00:00,80.31,80.36,80.2,80.32,39300.0,70.3361,70.3799,70.2397,70.3448,39300.0
2014-05-23 11:30:00,80.33,80.43,80.3,80.32,14600.0,70.3536,70.4412,70.3273,70.3448,14600.0
2014-05-23 12:00:00,80.33,80.34,80.19,80.25,16600.0,70.3536,70.3623,70.231,70.2835,16600.0
2014-05-23 12:30:00,80.25,80.38,80.22,80.29,12700.0,70.2835,70.3974,70.2572,70.3185,12700.0
2014-05-23 13:00:00,80.31,80.33,80.21,80.26,15800.0,70.3361,70.3536,70.2485,70.2923,15800.0
2014-05-23 13:30:00,80.25,80.3,80.23,80.27,18300.0,70.2835,70.3273,70.266,70.301,18300.0
2014-05-23 14:00:00,80.27,80.34,80.21,80.22,25500.0,70.301,70.3623,70.2485,70.2572,25500.0
2014-05-23 14:30:00,80.22,80.23,80.14,80.14,32700.0,70.2572,70.266,70.1872,70.1872,32700.0
2014-05-23 15:00:00,80.14,80.32,80.12,80.32,50500.0,70.1872,70.3448,70.1697,70.3448,50500.0
2014-05-23 15:30:00,80.32,80.37,80.27,80.28,67700.0,70.3448,70.3886,70.301,70.3098,67700.0
2014-05-27 09:30:00,80.43,80.43,79.96,79.96,71100.0,70.4412,70.4412,70.0295,70.0295,71100.0
2014-05-27 10:00:00,79.96,80.37,79.96,80.34,52500.0,70.0295,70.3886,70.0295,70.3623,52500.0
2014-05-27 10:30:00,80.35,80.43,80.27,80.3,53000.0,70.3711,70.4412,70.301,70.3273,53000.0
2014-05-27 11:00:00,80.29,80.36,80.24,80.24,36200.0,70.3185,70.3799,70.2748,70.2748,36200.0
2014-05-27 11:30:00,80.25,80.29,80.06,80.16,30300.0,70.2835,70.3185,70.1171,70.2047,30300.0
2014-05-27 12:00:00,80.15,80.22,80.06,80.09,18800.0,70.1959,70.2572,70.1171,70.1434,18800.0
2014-05-27 12:30:00,80.12,80.21,80.08,80.2,16100.0,70.1697,70.2485,70.1346,70.2397,16100.0
2014-05-27 13:00:00,80.19,80.22,80.14,80.14,18100.0,70.231,70.2572,70.1872,70.1872,18100.0
2014-05-27 13:30:00,80.15,80.33,80.12,80.3,12100.0,70.1959,70.3536,70.1697,70.3273,12100.0
2014-05-27 14:00:00,80.32,80.35,80.26,80.3,23000.0,70.3448,70.3711,70.2923,70.3273,23000.0
2014-05-27 14:30:00,80.28,80.3,80.18,80.25,27200.0,70.3098,70.3273,70.2222,70.2835,27200.0
2014-05-27 15:00:00,80.24,80.44,80.24,80.39,18100.0,70.2748,70.4499,70.2748,70.4061,18100.0
2014-05-27 15:30:00,80.39,80.48,80.33,80.37,159300.0,70.4061,70.4849,70.3536,70.3886,159300.0
2014-05-28 09:30:00,83.5,83.86,82.53,82.73,1555100.0,73.1299,73.4452,72.2804,72.4555,1555100.0
2014-05-28 10:00:00,82.73,83.12,82.32,82.34,632600.0,72.4555,72.7971,72.0964,72.1139,632600.0
2014-05-28 10:30:00,82.33,82.4,81.61,81.87,497800.0,72.1052,72.1665,71.4746,71.7023,497800.0
2014-05-28 11:00:00,81.87,82.58,81.79,82.58,194600.0,71.7023,72.3241,71.6323,72.3241,194600.0
2014-05-28 11:30:00,82.58,83.1,82.51,83.07,248400.0,72.3241,72.7796,72.2628,72.7533,248400.0
2014-05-28 12:00:00,83.1,83.26,82.85,82.86,231700.0,72.7796,72.9197,72.5606,72.5694,231700.0
2014-05-28 12:30:00,82.85,83.07,82.81,82.95,159100.0,72.5606,72.7533,72.5256,72.6482,159100.0
2014-05-28 13:00:00,82.94,83.03,82.86,82.88,48900.0,72.6394,72.7183,72.5694,72.5869,48900.0
2014-05-28 13:30:00,82.88,83.23,82.86,83.04,133200.0,72.5869,72.8934,72.5694,72.727,133200.0
2014-05-28 14:00:00,83.06,83.06,82.88,83.01,81000.0,72.7445,72.7445,72.5869,72.7007,81000.0
2014-05-28 14:30:00,83.01,83.01,82.71,82.75,95000.0,72.7007,72.7007,72.438,72.473,95000.0
2014-05-28 15:00:00,82.73,82.76,82.43,82.52,144700.0,72.4555,72.4818,72.1928,72.2716,144700.0
2014-05-28 15:30:00,82.51,82.82,82.45,82.63,384900.0,72.2628,72.5343,72.2103,72.3679,384900.0
2014-05-29 09:30:00,83.22,83.38,83.0,83.31,157400.0,72.8847,73.0248,72.692,72.9635,157400.0
2014-05-29 10:00:00,83.31,83.36,83.0,83.35,127000.0,72.9635,73.0073,72.692,72.9985,127000.0
2014-05-29 10:30:00,83.33,83.41,83.15,83.16,49800.0,72.981,73.0511,72.8234,72.8321,49800.0
2014-05-29 11:00:00,83.13,83.23,83.07,83.2,53200.0,72.8058,72.8934,72.7533,72.8671,53200.0
2014-05-29 11:30:00,83.2,83.22,83.01,83.02,48600.0,72.8671,72.8847,72.7007,72.7095,48600.0
2014-05-29 12:00:00,83.02,83.2,83.0,83.11,51400.0,72.7095,72.8671,72.692,72.7883,51400.0
2014-05-29 12:30:00,83.1,83.13,83.04,83.05,32200.0,72.7796,72.8058,72.727,72.7358,32200.0
2014-05-29 13:00:00,83.04,83.14,83.0,83.12,40400.0,72.727,72.8146,72.692,72.7971,40400.0
2014-05-29 13:30:00,83.11,83.33,83.11,83.23,62900.0,72.7883,72.981,72.7883,72.8934,62900.0
2014-05-29 14:00:00,83.23,83.52,83.2,83.49,78700.0,72.8934,73.1474,72.8671,73.1211,78700.0
2014-05-29 14:30:00,83.5,83.67,83.49,83.66,96600.0,73.1299,73.2788,73.1211,73.27,96600.0
2014-05-29 15:00:00,83.66,83.77,83.63,83.73,100400.0,73.27,73.3664,73.2437,73.3313,100400.0
2014-05-29 15:30:00,83.73,83.9,83.71,83.9,306100.0,73.3313,73.4802,73.3138,73.4802,306100.0
2014-05-30 09:30:00,85.38,85.38,83.11,84.79,209700.0,74.7764,74.7764,72.7883,74.2597,209700.0
2014-05-30 10:00:00,84.78,85.61,84.69,85.6,307300.0,74.2509,74.9778,74.1721,74.9691,307300.0
2014-05-30 10:30:00,85.59,85.6,85.06,85.09,179100.0,74.9603,74.9691,74.4961,74.5224,179100.0
2014-05-30 11:00:00,85.09,85.12,84.48,84.65,192500.0,74.5224,74.5487,73.9882,74.1371,192500.0
2014-05-30 11:30:00,84.64,84.72,84.38,84.6,76400.0,74.1283,74.1984,73.9006,74.0933,76400.0
2014-05-30 12:00:00,84.59,84.66,84.39,84.39,65200.0,74.0845,74.1458,73.9094,73.9094,65200.0
2014-05-30 12:30:00,84.38,84.39,84.08,84.08,90800.0,73.9006,73.9094,73.6379,73.6379,90800.0
2014-05-30 13:00:00,84.08,84.27,84.08,84.24,37200.0,73.6379,73.8043,73.6379,73.778,37200.0
2014-05-30 13:30:00,84.24,84.27,84.15,84.27,68400.0,73.778,73.8043,73.6992,73.8043,68400.0
2014-05-30 14:00:00,84.26,84.75,84.25,84.73,82000.0,73.7955,74.2246,73.7867,74.2071,82000.0
2014-05-30 14:30:00,84.73,84.75,84.56,84.56,91200.0,74.2071,74.2246,74.0582,74.0582,91200.0
2014-05-30 15:00:00,84.55,84.64,84.53,84.58,104200.0,74.0495,74.1283,74.032,74.0758,104200.0
2014-05-30 15:30:00,84.58,84.68,84.45,84.5,592500.0,74.0758,74.1633,73.9619,74.0057,592500.0
2014-06-02 09:30:00,84.73,84.84,84.51,84.51,153600.0,74.2071,74.3035,74.0144,74.0144,153600.0
2014-06-02 10:00:00,84.49,84.52,84.31,84.42,135800.0,73.9969,74.0232,73.8393,73.9356,135800.0
2014-06-02 10:30:00,84.4,84.43,84.2,84.43,66600.0,73.9181,73.9444,73.7429,73.9444,66600.0
2014-06-02 11:00:00,84.43,84.78,84.42,84.78,41000.0,73.9444,74.2509,73.9356,74.2509,41000.0
2014-06-02 11:30:00,84.76,85.05,84.75,85.02,68900.0,74.2334,74.4874,74.2246,74.4611,68900.0
2014-06-02 12:00:00,85.02,85.09,84.91,84.98,54400.0,74.4611,74.5224,74.3648,74.4261,54400.0
2014-06-02 12:30:00,84.99,85.05,84.85,84.85,38300.0,74.4348,74.4874,74.3122,74.3122,38300.0
2014-06-02 13:00:00,84.85,84.93,84.82,84.91,44700.0,74.3122,74.3823,74.2859,74.3648,44700.0
2014-06-02 13:30:00,84.91,84.94,84.84,84.9,29800.0,74.3648,74.391,74.3035,74.356,29800.0
2014-06-02 14:00:00,84.9,84.91,84.82,84.89,44900.0,74.356,74.3648,74.2859,74.3473,44900.0
2014-06-02 14:30:00,84.89,84.91,84.81,84.85,45900.0,74.3473,74.3648,74.2772,74.3122,45900.0
2014-06-02 15:00:00,84.86,84.92,84.81,84.82,112500.0,74.321,74.3735,74.2772,74.2859,112500.0
2014-06-02 15:30:00,84.83,84.94,84.82,84.83,125800.0,74.2947,74.391,74.2859,74.2947,125800.0
2014-06-03 09:30:00,84.72,84.72,84.4,84.7,70000.0,74.1984,74.1984,73.9181,74.1809,70000.0
2014-06-03 10:00:00,84.71,85.53,84.67,85.53,138600.0,74.1896,74.9078,74.1546,74.9078,138600.0
2014-06-03 10:30:00,85.53,85.53,84.87,84.99,169400.0,74.9078,74.9078,74.3297,74.4348,169400.0
2014-06-03 11:00:00,84.99,85.07,84.85,84.93,49600.0,74.4348,74.5049,74.3122,74.3823,49600.0
2014-06-03 11:30:00,84.93,84.93,84.67,84.71,46300.0,74.3823,74.3823,74.1546,74.1896,46300.0
2014-06-03 12:00:00,84.72,84.97,84.71,84.91,24400.0,74.1984,74.4173,74.1896,74.3648,24400.0
2014-06-03 12:30:00,84.89,85.06,84.89,85.01,36600.0,74.3473,74.4961,74.3473,74.4524,36600.0
2014-06-03 13:00:00,85.01,85.04,84.91,85.02,99000.0,74.4524,74.4786,74.3648,74.4611,99000.0
2014-06-03 13:30:00,85.02,85.44,85.02,85.34,73600.0,74.4611,74.829,74.4611,74.7414,73600.0
2014-06-03 14:00:00,85.34,85.76,85.27,85.68,130800.0,74.7414,75.1092,74.6801,75.0391,130800.0
2014-06-03 14:30:00,85.67,85.74,85.55,85.58,140500.0,75.0304,75.0917,74.9253,74.9516,140500.0
2014-06-03 15:00:00,85.59,85.63,85.56,85.6,145700.0,74.9603,74.9954,74.934,74.9691,145700.0
2014-06-03 15:30:00,85.6,85.6,85.43,85.47,260500.0,74.9691,74.9691,74.8202,74.8552,260500.0
2014-06-04 09:30:00,85.38,85.68,85.1,85.57,114000.0,74.7764,75.0391,74.5312,74.9428,114000.0
2014-06-04 10:00:00,85.57,85.59,85.27,85.31,94000.0,74.9428,74.9603,74.6801,74.7151,94000.0
2014-06-04 10:30:00,85.32,85.52,85.14,85.52,56300.0,74.7239,74.899,74.5662,74.899,56300.0
2014-06-04 11:00:00,85.52,85.62,85.41,85.58,58300.0,74.899,74.9866,74.8027,74.9516,58300.0
2014-06-04 11:30:00,85.57,85.64,85.47,85.6,41600.0,74.9428,75.0041,74.8552,74.9691,41600.0
2014-06-04 12:00:00,85.63,85.67,85.56,85.66,41300.0,74.9954,75.0304,74.934,75.0216,41300.0
2014-06-04 12:30:00,85.65,85.77,85.64,85.73,62400.0,75.0129,75.118,75.0041,75.0829,62400.0
2014-06-04 13:00:00,85.73,85.76,85.55,85.56,36800.0,75.0829,75.1092,74.9253,74.934,36800.0
2014-06-04 13:30:00,85.57,86.0,85.2,85.38,230600.0,74.9428,75.3194,74.6188,74.7764,230600.0
2014-06-04 14:00:00,85.34,86.08,85.09,85.42,700500.0,74.7414,75.3895,74.5224,74.8114,700500.0
2014-06-04 14:30:00,85.41,85.56,85.1,85.31,212000.0,74.8027,74.934,74.5312,74.7151,212000.0
2014-06-04 15:00:00,85.3,85.63,85.27,85.54,97300.0,74.7063,74.9954,74.6801,74.9165,97300.0
2014-06-04 15:30:00,85.54,85.59,85.42,85.52,293500.0,74.9165,74.9603,74.8114,74.899,293500.0
2014-06-05 09:30:00,85.46,85.87,85.36,85.81,129800.0,74.8465,75.2055,74.7589,75.153,129800.0
2014-06-05 10:00:00,85.78,85.84,85.25,85.27,57300.0,75.1267,75.1793,74.6625,74.6801,57300.0
2014-06-05 10:30:00,85.28,85.54,85.24,85.47,110400.0,74.6888,74.9165,74.6538,74.8552,110400.0
2014-06-05 11:00:00,85.47,85.55,85.37,85.5,55600.0,74.8552,74.9253,74.7676,74.8815,55600.0
2014-06-05 11:30:00,85.49,85.76,85.47,85.75,77000.0,74.8727,75.1092,74.8552,75.1005,77000.0
2014-06-05 12:00:00,85.74,85.95,85.71,85.8,46900.0,75.0917,75.2756,75.0654,75.1442,46900.0
2014-06-05 12:30:00,85.8,85.9,85.66,85.79,57400.0,75.1442,75.2318,75.0216,75.1355,57400.0
2014-06-05 13:00:00,85.79,85.82,85.57,85.63,25900.0,75.1355,75.1618,74.9428,74.9954,25900.0
2014-06-05 13:30:00,85.63,85.7,85.63,85.67,35600.0,74.9954,75.0567,74.9954,75.0304,35600.0
2014-06-05 14:00:00,85.67,85.83,85.67,85.76,34100.0,75.0304,75.1705,75.0304,75.1092,34100.0
2014-06-05 14:30:00,85.76,85.84,85.72,85.72,41800.0,75.1092,75.1793,75.0742,75.0742,41800.0
2014-06-05 15:00:00,85.73,85.83,85.72,85.79,74800.0,75.0829,75.1705,75.0742,75.1355,74800.0
2014-06-05 15:30:00,85.77,85.88,85.76,85.78,151600.0,75.118,75.2143,75.1092,75.1267,151600.0
2014-06-06 09:30:00,85.76,86.1,85.59,86.1,46600.0,75.1092,75.407,74.9603,75.407,46600.0
2014-06-06 10:00:00,86.11,86.12,85.57,85.62,104400.0,75.4157,75.4245,74.9428,74.9866,104400.0
2014-06-06 10:30:00,85.6,85.79,85.55,85.79,63300.0,74.9691,75.1355,74.9253,75.1355,63300.0
2014-06-06 11:00:00,85.79,85.83,85.68,85.73,56200.0,75.1355,75.1705,75.0391,75.0829,56200.0
2014-06-06 11:30:00,85.75,85.84,85.72,85.74,45600.0,75.1005,75.1793,75.0742,75.0917,45600.0
2014-06-06 12:00:00,85.74,85.76,85.65,85.69,30000.0,75.0917,75.1092,75.0129,75.0479,30000.0
2014-06-06 12:30:00,85.69,85.76,85.69,85.73,22500.0,75.0479,75.1092,75.0479,75.0829,22500.0
2014-06-06 13:00:00,85.73,85.73,85.53,85.66,43900.0,75.0829,75.0829,74.9078,75.0216,43900.0
2014-06-06 13:30:00,85.65,85.65,85.47,85.5,70700.0,75.0129,75.0129,74.8552,74.8815,70700.0
2014-06-06 14:00:00,85.52,85.54,85.27,85.46,108100.0,74.899,74.9165,74.6801,74.8465,108100.0
2014-06-06 14:30:00,85.45,85.65,85.45,85.65,140300.0,74.8377,75.0129,74.8377,75.0129,140300.0
2014-06-06 15:00:00,85.64,85.7,85.44,85.61,80500.0,75.0041,75.0567,74.829,74.9778,80500.0
2014-06-06 15:30:00,85.61,85.61,85.44,85.56,251500.0,74.9778,74.9778,74.829,74.934,251500.0
2014-06-09 09:30:00,85.4,85.55,85.1,85.39,69800.0,74.7939,74.9253,74.5312,74.7852,69800.0
2014-06-09 10:00:00,85.42,85.47,85.23,85.24,52800.0,74.8114,74.8552,74.645,74.6538,52800.0
2014-06-09 10:30:00,85.26,85.27,84.98,85.22,73800.0,74.6713,74.6801,74.4261,74.6363,73800.0
2014-06-09 11:00:00,85.22,85.39,85.11,85.33,63500.0,74.6363,74.7852,74.5399,74.7326,63500.0
2014-06-09 11:30:00,85.32,85.56,85.32,85.52,53500.0,74.7239,74.934,74.7239,74.899,53500.0
2014-06-09 12:00:00,85.53,85.57,85.37,85.37,40000.0,74.9078,74.9428,74.7676,74.7676,40000.0
2014-06-09 12:30:00,85.37,85.44,85.3,85.36,32700.0,74.7676,74.829,74.7063,74.7589,32700.0
2014-06-09 13:00:00,85.36,85.47,85.27,85.32,51700.0,74.7589,74.8552,74.6801,74.7239,51700.0
2014-06-09 13:30:00,85.33,85.42,85.29,85.32,51200.0,74.7326,74.8114,74.6976,74.7239,51200.0
2014-06-09 14:00:00,85.32,85.35,85.13,85.17,58300.0,74.7239,74.7501,74.5575,74.5925,58300.0
2014-06-09 14:30:00,85.18,85.38,85.15,85.36,57100.0,74.6012,74.7764,74.575,74.7589,57100.0
2014-06-09 15:00:00,85.38,85.53,85.36,85.47,72700.0,74.7764,74.9078,74.7589,74.8552,72700.0
2014-06-09 15:30:00,85.48,85.53,85.42,85.5,179800.0,74.864,74.9078,74.8114,74.8815,179800.0
2014-06-10 09:30:00,85.74,85.74,84.92,84.92,38400.0,75.0917,75.0917,74.3735,74.3735,38400.0
2014-06-10 10:00:00,84.94,84.97,84.72,84.77,125800.0,74.391,74.4173,74.1984,74.2422,125800.0
2014-06-10 10:30:00,84.79,84.92,84.68,84.87,73900.0,74.2597,74.3735,74.1633,74.3297,73900.0
2014-06-10 11:00:00,84.88,85.16,84.85,85.13,43600.0,74.3385,74.5837,74.3122,74.5575,43600.0
2014-06-10 11:30:00,85.13,85.13,84.84,84.84,56900.0,74.5575,74.5575,74.3035,74.3035,56900.0
2014-06-10 12:00:00,84.85,84.92,84.74,84.88,49200.0,74.3122,74.3735,74.2159,74.3385,49200.0
2014-06-10 12:30:00,84.88,84.88,84.81,84.85,45000.0,74.3385,74.3385,74.2772,74.3122,45000.0
2014-06-10 13:00:00,84.86,85.06,84.85,85.06,24700.0,74.321,74.4961,74.3122,74.4961,24700.0
2014-06-10 13:30:00,85.06,85.16,85.02,85.1,43600.0,74.4961,74.5837,74.4611,74.5312,43600.0
2014-06-10 14:00:00,85.1,85.16,85.09,85.09,37300.0,74.5312,74.5837,74.5224,74.5224,37300.0
2014-06-10 14:30:00,85.1,85.1,84.94,84.99,65800.0,74.5312,74.5312,74.391,74.4348,65800.0
2014-06-10 15:00:00,84.99,85.09,84.94,85.06,63900.0,74.4348,74.5224,74.391,74.4961,63900.0
2014-06-10 15:30:00,85.06,85.13,85.05,85.12,126000.0,74.4961,74.5575,74.4874,74.5487,126000.0
2014-06-11 09:30:00,85.28,85.28,84.65,84.69,76100.0,74.6888,74.6888,74.1371,74.1721,76100.0
2014-06-11 10:00:00,84.65,85.04,84.65,84.69,59200.0,74.1371,74.4786,74.1371,74.1721,59200.0
2014-06-11 10:30:00,84.69,85.01,84.67,84.8,67300.0,74.1721,74.4524,74.1546,74.2684,67300.0
2014-06-11 11:00:00,84.81,84.82,84.6,84.61,64300.0,74.2772,74.2859,74.0933,74.102,64300.0
2014-06-11 11:30:00,84.61,84.72,84.45,84.64,76500.0,74.102,74.1984,73.9619,74.1283,76500.0
2014-06-11 12:00:00,84.65,84.72,84.6,84.66,36500.0,74.1371,74.1984,74.0933,74.1458,36500.0
2014-06-11 12:30:00,84.67,84.72,84.59,84.59,45700.0,74.1546,74.1984,74.0845,74.0845,45700.0
2014-06-11 13:00:00,84.61,84.68,84.56,84.68,32600.0,74.102,74.1633,74.0582,74.1633,32600.0
2014-06-11 13:30:00,84.7,84.74,84.59,84.67,48400.0,74.1809,74.2159,74.0845,74.1546,48400.0
2014-06-11 14:00:00,84.66,84.7,84.51,84.58,35500.0,74.1458,74.1809,74.0144,74.0758,35500.0
2014-06-11 14:30:00,84.59,84.77,84.54,84.69,48700.0,74.0845,74.2422,74.0407,74.1721,48700.0
2014-06-11 15:00:00,84.7,84.75,84.63,84.7,51900.0,74.1809,74.2246,74.1195,74.1809,51900.0
2014-06-11 15:30:00,84.7,84.9,84.7,84.76,147400.0,74.1809,74.356,74.1809,74.2334,147400.0
2014-06-12 09:30:00,84.82,84.82,83.6,83.71,105300.0,74.2859,74.2859,73.2175,73.3138,105300.0
2014-06-12 10:00:00,83.71,83.9,83.65,83.65,94100.0,73.3138,73.4802,73.2613,73.2613,94100.0
2014-06-12 10:30:00,83.65,84.0,83.51,83.89,117400.0,73.2613,73.5678,73.1386,73.4714,117400.0
2014-06-12 11:00:00,83.87,84.27,83.77,84.25,58400.0,73.4539,73.8043,73.3664,73.7867,58400.0
2014-06-12 11:30:00,84.25,84.28,84.03,84.1,46500.0,73.7867,73.813,73.5941,73.6554,46500.0
2014-06-12 12:00:00,84.11,84.19,84.04,84.12,42500.0,73.6641,73.7342,73.6028,73.6729,42500.0
2014-06-12 12:30:00,84.1,84.24,84.08,84.16,49000.0,73.6554,73.778,73.6379,73.7079,49000.0
2014-06-12 13:00:00,84.16,84.16,83.98,84.0,121400.0,73.7079,73.7079,73.5503,73.5678,121400.0
2014-06-12 13:30:00,83.99,84.02,83.82,83.86,100400.0,73.559,73.5853,73.4101,73.4452,100400.0
2014-06-12 14:00:00,83.86,83.93,83.72,83.74,126800.0,73.4452,73.5065,73.3226,73.3401,126800.0
2014-06-12 14:30:00,83.74,83.81,83.64,83.66,68000.0,73.3401,73.4014,73.2525,73.27,68000.0
2014-06-12 15:00:00,83.67,83.78,83.61,83.63,106900.0,73.2788,73.3751,73.2262,73.2437,106900.0
2014-06-12 15:30:00,83.64,83.8,83.54,83.76,279400.0,73.2525,73.3926,73.1649,73.3576,279400.0
2014-06-13 09:30:00,84.02,84.03,83.65,83.78,38900.0,73.5853,73.5941,73.2613,73.3751,38900.0
2014-06-13 10:00:00,83.72,83.77,83.56,83.73,35700.0,73.3226,73.3664,73.1824,73.3313,35700.0
2014-06-13 10:30:00,83.73,83.9,83.69,83.8,34000.0,73.3313,73.4802,73.2963,73.3926,34000.0
2014-06-13 11:00:00,83.81,83.86,83.71,83.76,38900.0,73.4014,73.4452,73.3138,73.3576,38900.0
2014-06-13 11:30:00,83.76,83.76,83.47,83.49,66800.0,73.3576,73.3576,73.1036,73.1211,66800.0
2014-06-13 12:00:00,83.48,83.63,83.45,83.58,58400.0,73.1124,73.2437,73.0861,73.1999,58400.0
2014-06-13 12:30:00,83.57,83.59,83.44,83.46,34900.0,73.1912,73.2087,73.0773,73.0949,34900.0
2014-06-13 13:00:00,83.47,83.53,83.41,83.48,50500.0,73.1036,73.1562,73.0511,73.1124,50500.0
2014-06-13 13:30:00,83.48,83.56,83.4,83.54,38200.0,73.1124,73.1824,73.0423,73.1649,38200.0
2014-06-13 14:00:00,83.55,83.58,83.52,83.55,43700.0,73.1737,73.1999,73.1474,73.1737,43700.0
2014-06-13 14:30:00,83.55,83.55,83.44,83.46,50500.0,73.1737,73.1737,73.0773,73.0949,50500.0
2014-06-13 15:00:00,83.47,83.53,83.33,83.34,91500.0,73.1036,73.1562,72.981,72.9898,91500.0
2014-06-13 15:30:00,83.35,83.45,83.28,83.44,188500.0,72.9985,73.0861,72.9372,73.0773,188500.0
2014-06-16 09:30:00,84.2,86.52,83.97,85.12,361500.0,73.7429,75.7748,73.5415,74.5487,361500.0
2014-06-16 10:00:00,85.09,85.69,84.94,85.52,235200.0,74.5224,75.0479,74.391,74.899,235200.0
2014-06-16 10:30:00,85.53,85.57,85.13,85.36,286400.0,74.9078,74.9428,74.5575,74.7589,286400.0
2014-06-16 11:00:00,85.35,85.37,85.11,85.2,232800.0,74.7501,74.7676,74.5399,74.6188,232800.0
2014-06-16 11:30:00,85.2,85.2,84.49,84.54,117800.0,74.6188,74.6188,73.9969,74.0407,117800.0
2014-06-16 12:00:00,84.55,84.74,84.39,84.51,76600.0,74.0495,74.2159,73.9094,74.0144,76600.0
2014-06-16 12:30:00,84.53,84.63,84.33,84.53,53300.0,74.032,74.1195,73.8568,74.032,53300.0
2014-06-16 13:00:00,84.54,84.7,84.54,84.69,54300.0,74.0407,74.1809,74.0407,74.1721,54300.0
2014-06-16 13:30:00,84.7,84.86,84.63,84.64,44800.0,74.1809,74.321,74.1195,74.1283,44800.0
2014-06-16 14:00:00,84.65,84.72,84.64,84.66,88700.0,74.1371,74.1984,74.1283,74.1458,88700.0
2014-06-16 14:30:00,84.65,84.68,84.53,84.54,83300.0,74.1371,74.1633,74.032,74.0407,83300.0
2014-06-16 15:00:00,84.54,84.54,84.26,84.38,134300.0,74.0407,74.0407,73.7955,73.9006,134300.0
2014-06-16 15:30:00,84.38,84.64,84.37,84.6,290400.0,73.9006,74.1283,73.8918,74.0933,290400.0
2014-06-17 09:30:00,84.21,84.43,83.79,84.2,102200.0,73.7517,73.9444,73.3839,73.7429,102200.0
2014-06-17 10:00:00,84.22,84.24,83.95,84.0,77600.0,73.7605,73.778,73.524,73.5678,77600.0
2014-06-17 10:30:00,84.0,84.01,83.73,83.87,80300.0,73.5678,73.5765,73.3313,73.4539,80300.0
2014-06-17 11:00:00,83.86,83.89,83.66,83.77,89600.0,73.4452,73.4714,73.27,73.3664,89600.0
2014-06-17 11:30:00,83.79,84.01,83.79,83.96,62100.0,73.3839,73.5765,73.3839,73.5328,62100.0
2014-06-17 12:00:00,83.98,84.02,83.89,83.89,48500.0,73.5503,73.5853,73.4714,73.4714,48500.0
2014-06-17 12:30:00,83.89,83.94,83.87,83.91,33300.0,73.4714,73.5152,73.4539,73.489,33300.0
2014-06-17 13:00:00,83.9,83.9,83.71,83.76,46300.0,73.4802,73.4802,73.3138,73.3576,46300.0
2014-06-17 13:30:00,83.76,84.02,83.69,83.8,53400.0,73.3576,73.5853,73.2963,73.3926,53400.0
2014-06-17 14:00:00,83.8,83.9,83.77,83.87,53500.0,73.3926,73.4802,73.3664,73.4539,53500.0
2014-06-17 14:30:00,83.89,83.95,83.73,83.95,51000.0,73.4714,73.524,73.3313,73.524,51000.0
2014-06-17 15:00:00,83.96,83.97,83.73,83.74,68000.0,73.5328,73.5415,73.3313,73.3401,68000.0
2014-06-17 15:30:00,83.75,83.89,83.71,83.79,195200.0,73.3488,73.4714,73.3138,73.3839,195200.0
2014-06-18 09:30:00,83.52,84.31,83.52,83.84,43100.0,73.1474,73.8393,73.1474,73.4277,43100.0
2014-06-18 10:00:00,83.83,83.96,83.55,83.6,33400.0,73.4189,73.5328,73.1737,73.2175,33400.0
2014-06-18 10:30:00,83.6,83.75,83.54,83.62,59100.0,73.2175,73.3488,73.1649,73.235,59100.0
2014-06-18 11:00:00,83.61,83.87,83.58,83.76,23400.0,73.2262,73.4539,73.1999,73.3576,23400.0
2014-06-18 11:30:00,83.76,83.92,83.69,83.9,41700.0,73.3576,73.4977,73.2963,73.4802,41700.0
2014-06-18 12:00:00,83.88,83.9,83.69,83.73,41900.0,73.4627,73.4802,73.2963,73.3313,41900.0
2014-06-18 12:30:00,83.73,83.81,83.72,83.81,20800.0,73.3313,73.4014,73.3226,73.4014,20800.0
2014-06-18 13:00:00,83.81,83.83,83.71,83.74,24200.0,73.4014,73.4189,73.3138,73.3401,24200.0
2014-06-18 13:30:00,83.74,83.74,83.61,83.71,21800.0,73.3401,73.3401,73.2262,73.3138,21800.0
2014-06-18 14:00:00,83.71,84.03,83.62,83.99,72100.0,73.3138,73.5941,73.235,73.559,72100.0
2014-06-18 14:30:00,84.0,84.21,84.0,84.19,67500.0,73.5678,73.7517,73.5678,73.7342,67500.0
2014-06-18 15:00:00,84.18,84.32,84.16,84.22,76700.0,73.7254,73.848,73.7079,73.7605,76700.0
2014-06-18 15:30:00,84.23,84.47,84.14,84.44,211600.0,73.7692,73.9794,73.6904,73.9531,211600.0
2014-06-19 09:30:00,84.6,85.05,84.6,85.03,47500.0,74.0933,74.4874,74.0933,74.4699,47500.0
2014-06-19 10:00:00,85.06,85.11,84.88,85.02,60600.0,74.4961,74.5399,74.3385,74.4611,60600.0
2014-06-19 10:30:00,85.0,85.18,84.94,85.13,93000.0,74.4436,74.6012,74.391,74.5575,93000.0
2014-06-19 11:00:00,85.13,85.36,85.13,85.33,92400.0,74.5575,74.7589,74.5575,74.7326,92400.0
2014-06-19 11:30:00,85.33,85.46,85.3,85.4,49900.0,74.7326,74.8465,74.7063,74.7939,49900.0
2014-06-19 12:00:00,85.4,85.42,85.36,85.38,34400.0,74.7939,74.8114,74.7589,74.7764,34400.0
2014-06-19 12:30:00,85.38,85.42,85.35,85.35,51200.0,74.7764,74.8114,74.7501,74.7501,51200.0
2014-06-19 13:00:00,85.36,85.41,85.33,85.39,44200.0,74.7589,74.8027,74.7326,74.7852,44200.0
2014-06-19 13:30:00,85.4,85.42,85.28,85.32,106100.0,74.7939,74.8114,74.6888,74.7239,106100.0
2014-06-19 14:00:00,85.3,85.41,85.15,85.36,99600.0,74.7063,74.8027,74.575,74.7589,99600.0
2014-06-19 14:30:00,85.35,85.4,85.32,85.39,61400.0,74.7501,74.7939,74.7239,74.7852,61400.0
2014-06-19 15:00:00,85.39,85.55,85.37,85.54,100300.0,74.7852,74.9253,74.7676,74.9165,100300.0
2014-06-19 15:30:00,85.55,85.67,85.51,85.64,216300.0,74.9253,75.0304,74.8903,75.0041,216300.0
2014-06-20 09:30:00,86.24,86.52,86.01,86.41,540400.0,75.5296,75.7748,75.3282,75.6785,540400.0
2014-06-20 10:00:00,86.36,86.93,86.36,86.9,140600.0,75.6347,76.1339,75.6347,76.1076,140600.0
2014-06-20 10:30:00,86.87,86.89,86.59,86.63,84100.0,76.0814,76.0989,75.8361,75.8712,84100.0
2014-06-20 11:00:00,86.62,86.71,86.53,86.54,42600.0,75.8624,75.9412,75.7836,75.7923,42600.0
2014-06-20 11:30:00,86.54,86.56,86.44,86.48,61900.0,75.7923,75.8099,75.7048,75.7398,61900.0
2014-06-20 12:00:00,86.48,86.48,86.27,86.34,47000.0,75.7398,75.7398,75.5559,75.6172,47000.0
2014-06-20 12:30:00,86.35,86.42,86.22,86.27,23800.0,75.6259,75.6872,75.5121,75.5559,23800.0
2014-06-20 13:00:00,86.27,86.31,86.24,86.25,105400.0,75.5559,75.5909,75.5296,75.5384,105400.0
2014-06-20 13:30:00,86.25,86.25,86.14,86.15,57300.0,75.5384,75.5384,75.442,75.4508,57300.0
2014-06-20 14:00:00,86.15,86.19,86.12,86.17,36800.0,75.4508,75.4858,75.4245,75.4683,36800.0
2014-06-20 14:30:00,86.17,86.22,86.06,86.12,110500.0,75.4683,75.5121,75.372,75.4245,110500.0
2014-06-20 15:00:00,86.13,86.15,86.05,86.12,71700.0,75.4333,75.4508,75.3632,75.4245,71700.0
2014-06-20 15:30:00,86.12,86.18,86.02,86.08,263800.0,75.4245,75.477,75.3369,75.3895,263800.0
2014-06-23 09:30:00,85.88,86.25,85.65,85.74,80900.0,75.2143,75.5384,75.0129,75.0917,80900.0
2014-06-23 10:00:00,85.78,85.97,85.64,85.67,44000.0,75.1267,75.2931,75.0041,75.0304,44000.0
2014-06-23 10:30:00,85.68,85.8,85.48,85.55,41100.0,75.0391,75.1442,74.864,74.9253,41100.0
2014-06-23 11:00:00,85.54,85.59,85.3,85.3,37000.0,74.9165,74.9603,74.7063,74.7063,37000.0
2014-06-23 11:30:00,85.31,85.38,85.15,85.2,42800.0,74.7151,74.7764,74.575,74.6188,42800.0
2014-06-23 12:00:00,85.21,85.34,85.18,85.19,23000.0,74.6275,74.7414,74.6012,74.61,23000.0
2014-06-23 12:30:00,85.2,85.28,85.19,85.25,34300.0,74.6188,74.6888,74.61,74.6625,34300.0
2014-06-23 13:00:00,85.23,85.33,85.2,85.2,25600.0,74.645,74.7326,74.6188,74.6188,25600.0
2014-06-23 13:30:00,85.19,85.32,85.15,85.29,22700.0,74.61,74.7239,74.575,74.6976,22700.0
2014-06-23 14:00:00,85.29,85.36,85.22,85.32,28700.0,74.6976,74.7589,74.6363,74.7239,28700.0
2014-06-23 14:30:00,85.31,85.31,85.15,85.25,30000.0,74.7151,74.7151,74.575,74.6625,30000.0
2014-06-23 15:00:00,85.26,85.32,85.23,85.26,41800.0,74.6713,74.7239,74.645,74.6713,41800.0
2014-06-23 15:30:00,85.26,85.32,85.15,85.25,227500.0,74.6713,74.7239,74.575,74.6625,227500.0
2014-06-24 09:30:00,85.07,85.37,85.01,85.34,36800.0,74.5049,74.7676,74.4524,74.7414,36800.0
2014-06-24 10:00:00,85.34,85.49,85.15,85.42,51200.0,74.7414,74.8727,74.575,74.8114,51200.0
2014-06-24 10:30:00,85.47,85.59,85.37,85.55,29500.0,74.8552,74.9603,74.7676,74.9253,29500.0
2014-06-24 11:00:00,85.55,85.56,85.45,85.48,49100.0,74.9253,74.934,74.8377,74.864,49100.0
2014-06-24 11:30:00,85.46,85.51,85.37,85.46,15100.0,74.8465,74.8903,74.7676,74.8465,15100.0
2014-06-24 12:00:00,85.45,85.49,85.34,85.39,30100.0,74.8377,74.8727,74.7414,74.7852,30100.0
2014-06-24 12:30:00,85.39,85.4,85.33,85.38,17400.0,74.7852,74.7939,74.7326,74.7764,17400.0
2014-06-24 13:00:00,85.4,85.4,85.11,85.19,13400.0,74.7939,74.7939,74.5399,74.61,13400.0
2014-06-24 13:30:00,85.17,85.3,85.15,85.16,22100.0,74.5925,74.7063,74.575,74.5837,22100.0
2014-06-24 14:00:00,85.16,85.25,85.05,85.06,17100.0,74.5837,74.6625,74.4874,74.4961,17100.0
2014-06-24 14:30:00,85.06,85.11,84.98,85.05,28500.0,74.4961,74.5399,74.4261,74.4874,28500.0
2014-06-24 15:00:00,85.04,85.04,84.77,84.78,61400.0,74.4786,74.4786,74.2422,74.2509,61400.0
2014-06-24 15:30:00,84.81,84.88,84.66,84.73,174700.0,74.2772,74.3385,74.1458,74.2071,174700.0
2014-06-25 09:30:00,85.6,85.63,85.09,85.2,90500.0,74.9691,74.9954,74.5224,74.6188,90500.0
2014-06-25 10:00:00,85.25,85.3,85.12,85.24,88800.0,74.6625,74.7063,74.5487,74.6538,88800.0
2014-06-25 10:30:00,85.25,85.54,85.18,85.51,44800.0,74.6625,74.9165,74.6012,74.8903,44800.0
2014-06-25 11:00:00,85.51,85.63,85.43,85.51,85200.0,74.8903,74.9954,74.8202,74.8903,85200.0
2014-06-25 11:30:00,85.52,85.57,85.42,85.5,43500.0,74.899,74.9428,74.8114,74.8815,43500.0
2014-06-25 12:00:00,85.49,85.56,85.43,85.46,23100.0,74.8727,74.934,74.8202,74.8465,23100.0
2014-06-25 12:30:00,85.45,85.52,85.38,85.41,24100.0,74.8377,74.899,74.7764,74.8027,24100.0
2014-06-25 13:00:00,85.42,85.56,85.42,85.54,50300.0,74.8114,74.934,74.8114,74.9165,50300.0
2014-06-25 13:30:00,85.54,85.65,85.48,85.57,26100.0,74.9165,75.0129,74.864,74.9428,26100.0
2014-06-25 14:00:00,85.57,85.61,85.45,85.47,53900.0,74.9428,74.9778,74.8377,74.8552,53900.0
2014-06-25 14:30:00,85.47,85.54,85.46,85.47,45300.0,74.8552,74.9165,74.8465,74.8552,45300.0
2014-06-25 15:00:00,85.48,85.55,85.46,85.52,60300.0,74.864,74.9253,74.8465,74.899,60300.0
2014-06-25 15:30:00,85.52,85.52,85.45,85.47,161400.0,74.899,74.899,74.8377,74.8552,161400.0
2014-06-26 09:30:00,85.23,85.23,84.73,84.77,71000.0,74.9141,74.9141,74.4746,74.5098,71000.0
2014-06-26 10:00:00,84.77,84.84,84.62,84.75,60000.0,74.5098,74.5713,74.3779,74.4922,60000.0
2014-06-26 10:30:00,84.77,84.79,84.6,84.79,59100.0,74.5098,74.5274,74.3604,74.5274,59100.0
2014-06-26 11:00:00,84.78,84.91,84.72,84.77,37000.0,74.5186,74.6328,74.4658,74.5098,37000.0
2014-06-26 11:30:00,84.8,84.86,84.72,84.72,31800.0,74.5362,74.5889,74.4658,74.4658,31800.0
2014-06-26 12:00:00,84.74,84.78,84.68,84.73,27000.0,74.4834,74.5186,74.4307,74.4746,27000.0
2014-06-26 12:30:00,84.73,84.78,84.68,84.73,23800.0,74.4746,74.5186,74.4307,74.4746,23800.0
2014-06-26 13:00:00,84.71,84.81,84.69,84.79,69600.0,74.457,74.5449,74.4395,74.5274,69600.0
2014-06-26 13:30:00,84.79,84.89,84.77,84.77,59300.0,74.5274,74.6153,74.5098,74.5098,59300.0
2014-06-26 14:00:00,84.77,84.83,84.73,84.8,46600.0,74.5098,74.5625,74.4746,74.5362,46600.0
2014-06-26 14:30:00,84.8,84.8,84.68,84.69,91400.0,74.5362,74.5362,74.4307,74.4395,91400.0
2014-06-26 15:00:00,84.68,84.78,84.67,84.77,93200.0,74.4307,74.5186,74.4219,74.5098,93200.0
2014-06-26 15:30:00,84.76,84.78,84.55,84.61,266100.0,74.501,74.5186,74.3164,74.3692,266100.0
2014-06-27 09:30:00,84.47,84.85,84.13,84.17,70200.0,74.2461,74.5801,73.9472,73.9824,70200.0
2014-06-27 10:00:00,84.15,84.67,84.06,84.62,60400.0,73.9648,74.4219,73.8857,74.3779,60400.0
2014-06-27 10:30:00,84.64,84.66,84.32,84.39,123900.0,74.3955,74.4131,74.1143,74.1758,123900.0
2014-06-27 11:00:00,84.38,84.42,84.29,84.38,101200.0,74.167,74.2021,74.0879,74.167,101200.0
2014-06-27 11:30:00,84.37,84.43,84.24,84.42,96400.0,74.1582,74.2109,74.0439,74.2021,96400.0
2014-06-27 12:00:00,84.41,84.44,84.3,84.35,161700.0,74.1934,74.2197,74.0967,74.1406,161700.0
2014-06-27 12:30:00,84.35,84.42,84.34,84.4,58200.0,74.1406,74.2021,74.1318,74.1846,58200.0
2014-06-27 13:00:00,84.41,84.41,83.98,84.03,44400.0,74.1934,74.1934,73.8154,73.8594,44400.0
2014-06-27 13:30:00,84.04,84.31,84.04,84.16,30500.0,73.8681,74.1055,73.8681,73.9736,30500.0
2014-06-27 14:00:00,84.13,84.22,84.03,84.04,54600.0,73.9472,74.0264,73.8594,73.8681,54600.0
2014-06-27 14:30:00,84.06,84.07,83.9,83.91,68100.0,73.8857,73.8945,73.7451,73.7539,68100.0
2014-06-27 15:00:00,83.9,83.97,83.81,83.92,92300.0,73.7451,73.8066,73.666,73.7627,92300.0
2014-06-27 15:30:00,83.92,84.13,83.87,83.97,322700.0,73.7627,73.9472,73.7187,73.8066,322700.0
2014-06-30 09:30:00,84.09,84.49,83.9,84.29,87200.0,73.9121,74.2637,73.7451,74.0879,87200.0
2014-06-30 10:00:00,84.29,84.4,84.21,84.25,53600.0,74.0879,74.1846,74.0176,74.0527,53600.0
2014-06-30 10:30:00,84.25,84.34,84.06,84.06,127400.0,74.0527,74.1318,73.8857,73.8857,127400.0
2014-06-30 11:00:00,84.04,84.31,83.91,84.29,67700.0,73.8681,74.1055,73.7539,74.0879,67700.0
2014-06-30 11:30:00,84.29,84.3,84.12,84.2,106900.0,74.0879,74.0967,73.9385,74.0088,106900.0
2014-06-30 12:00:00,84.19,84.33,84.14,84.3,63600.0,74.0,74.123,73.956,74.0967,63600.0
2014-06-30 12:30:00,84.3,84.36,84.23,84.25,57300.0,74.0967,74.1494,74.0351,74.0527,57300.0
2014-06-30 13:00:00,84.26,84.26,84.21,84.22,68200.0,74.0615,74.0615,74.0176,74.0264,68200.0
2014-06-30 13:30:00,84.22,84.27,84.19,84.21,64700.0,74.0264,74.0703,74.0,74.0176,64700.0
2014-06-30 14:00:00,84.21,84.25,84.19,84.23,81300.0,74.0176,74.0527,74.0,74.0351,81300.0
2014-06-30 14:30:00,84.24,84.24,84.19,84.19,77800.0,74.0439,74.0439,74.0,74.0,77800.0
2014-06-30 15:00:00,84.2,84.3,84.18,84.28,100900.0,74.0088,74.0967,73.9912,74.0791,100900.0
2014-06-30 15:30:00,84.28,84.36,84.18,84.32,271200.0,74.0791,74.1494,73.9912,74.1143,271200.0
2014-07-01 09:30:00,84.99,85.2,84.72,85.13,82800.0,74.7032,74.8877,74.4658,74.8262,82800.0
2014-07-01 10:00:00,85.11,85.39,85.06,85.14,68700.0,74.8086,75.0547,74.7647,74.835,68700.0
2014-07-01 10:30:00,85.13,85.54,85.12,85.51,68300.0,74.8262,75.1866,74.8174,75.1602,68300.0
2014-07-01 11:00:00,85.52,85.78,85.52,85.61,77700.0,75.169,75.3975,75.169,75.2481,77700.0
2014-07-01 11:30:00,85.61,85.65,85.47,85.56,28100.0,75.2481,75.2833,75.1251,75.2042,28100.0
2014-07-01 12:00:00,85.54,85.62,85.51,85.52,50200.0,75.1866,75.2569,75.1602,75.169,50200.0
2014-07-01 12:30:00,85.51,85.71,85.49,85.68,52900.0,75.1602,75.336,75.1426,75.3096,52900.0
2014-07-01 13:00:00,85.69,85.89,85.68,85.78,97800.0,75.3184,75.4942,75.3096,75.3975,97800.0
2014-07-01 13:30:00,85.78,85.79,85.6,85.63,38100.0,75.3975,75.4063,75.2393,75.2657,38100.0
2014-07-01 14:00:00,85.64,85.72,85.59,85.61,54700.0,75.2745,75.3448,75.2305,75.2481,54700.0
2014-07-01 14:30:00,85.6,85.66,85.52,85.56,47100.0,75.2393,75.2921,75.169,75.2042,47100.0
2014-07-01 15:00:00,85.57,85.59,85.48,85.55,84600.0,75.213,75.2305,75.1339,75.1954,84600.0
2014-07-01 15:30:00,85.54,85.64,85.48,85.49,194700.0,75.1866,75.2745,75.1339,75.1426,194700.0
2014-07-02 09:30:00,85.22,85.47,84.89,85.37,77300.0,74.9053,75.1251,74.6153,75.0372,77300.0
2014-07-02 10:00:00,85.35,85.48,85.24,85.41,51800.0,75.0196,75.1339,74.9229,75.0723,51800.0
2014-07-02 10:30:00,85.4,85.6,85.34,85.4,37000.0,75.0635,75.2393,75.0108,75.0635,37000.0
2014-07-02 11:00:00,85.35,85.44,85.3,85.41,40800.0,75.0196,75.0987,74.9756,75.0723,40800.0
2014-07-02 11:30:00,85.38,85.41,85.2,85.31,33900.0,75.046,75.0723,74.8877,74.9844,33900.0
2014-07-02 12:00:00,85.31,85.37,85.27,85.34,19600.0,74.9844,75.0372,74.9493,75.0108,19600.0
2014-07-02 12:30:00,85.32,85.33,85.23,85.31,31700.0,74.9932,75.002,74.9141,74.9844,31700.0
2014-07-02 13:00:00,85.32,85.37,85.27,85.35,20200.0,74.9932,75.0372,74.9493,75.0196,20200.0
2014-07-02 13:30:00,85.36,85.39,85.22,85.26,19700.0,75.0284,75.0547,74.9053,74.9405,19700.0
2014-07-02 14:00:00,85.26,85.39,85.23,85.31,17500.0,74.9405,75.0547,74.9141,74.9844,17500.0
2014-07-02 14:30:00,85.31,85.41,85.27,85.33,31200.0,74.9844,75.0723,74.9493,75.002,31200.0
2014-07-02 15:00:00,85.34,85.36,85.25,85.29,44100.0,75.0108,75.0284,74.9317,74.9668,44100.0
2014-07-02 15:30:00,85.3,85.42,85.27,85.4,82900.0,74.9756,75.0811,74.9493,75.0635,82900.0
2014-07-03 09:30:00,85.53,85.68,85.11,85.23,33700.0,75.1778,75.3096,74.8086,74.9141,33700.0
2014-07-03 10:00:00,85.23,85.47,85.23,85.29,25700.0,74.9141,75.1251,74.9141,74.9668,25700.0
2014-07-03 10:30:00,85.32,85.4,85.22,85.34,14000.0,74.9932,75.0635,74.9053,75.0108,14000.0
2014-07-03 11:00:00,85.34,85.53,85.33,85.52,32100.0,75.0108,75.1778,75.002,75.169,32100.0
2014-07-03 11:30:00,85.52,85.55,85.44,85.48,27100.0,75.169,75.1954,75.0987,75.1339,27100.0
2014-07-03 12:00:00,85.49,85.62,85.47,85.56,20700.0,75.1426,75.2569,75.1251,75.2042,20700.0
2014-07-03 12:30:00,85.55,85.72,85.51,85.67,58700.0,75.1954,75.3448,75.1602,75.3009,58700.0
2014-07-07 09:30:00,85.69,85.91,85.0,85.49,48400.0,75.3184,75.5118,74.7119,75.1426,48400.0
2014-07-07 10:00:00,85.49,85.76,85.4,85.68,26700.0,75.1426,75.38,75.0635,75.3096,26700.0
2014-07-07 10:30:00,85.66,85.67,85.15,85.18,17300.0,75.2921,75.3009,74.8438,74.8702,17300.0
2014-07-07 11:00:00,85.13,85.26,85.04,85.05,25100.0,74.8262,74.9405,74.7471,74.7559,25100.0
2014-07-07 11:30:00,85.04,85.18,85.01,85.18,23000.0,74.7471,74.8702,74.7207,74.8702,23000.0
2014-07-07 12:00:00,85.18,85.41,85.18,85.37,44900.0,74.8702,75.0723,74.8702,75.0372,44900.0
2014-07-07 12:30:00,85.35,85.47,85.34,85.39,37900.0,75.0196,75.1251,75.0108,75.0547,37900.0
2014-07-07 13:00:00,85.39,85.39,85.25,85.27,7200.0,75.0547,75.0547,74.9317,74.9493,7200.0
2014-07-07 13:30:00,85.27,85.57,85.26,85.52,25000.0,74.9493,75.213,74.9405,75.169,25000.0
2014-07-07 14:00:00,85.53,85.53,85.41,85.48,31200.0,75.1778,75.1778,75.0723,75.1339,31200.0
2014-07-07 14:30:00,85.47,85.5,85.37,85.47,26500.0,75.1251,75.1514,75.0372,75.1251,26500.0
2014-07-07 15:00:00,85.46,85.69,85.41,85.56,124600.0,75.1163,75.3184,75.0723,75.2042,124600.0
2014-07-07 15:30:00,85.56,85.58,85.45,85.55,132400.0,75.2042,75.2217,75.1075,75.1954,132400.0
2014-07-08 09:30:00,85.47,85.47,84.39,84.41,114700.0,75.1251,75.1251,74.1758,74.1934,114700.0
2014-07-08 10:00:00,84.4,84.46,84.02,84.17,71100.0,74.1846,74.2373,73.8506,73.9824,71100.0
2014-07-08 10:30:00,84.14,84.42,84.03,84.38,86100.0,73.956,74.2021,73.8594,74.167,86100.0
2014-07-08 11:00:00,84.39,84.4,84.1,84.1,67000.0,74.1758,74.1846,73.9209,73.9209,67000.0
2014-07-08 11:30:00,84.07,84.22,84.01,84.14,49900.0,73.8945,74.0264,73.8418,73.956,49900.0
2014-07-08 12:00:00,84.15,84.16,84.03,84.15,38500.0,73.9648,73.9736,73.8594,73.9648,38500.0
2014-07-08 12:30:00,84.17,84.33,84.11,84.24,35100.0,73.9824,74.123,73.9297,74.0439,35100.0
2014-07-08 13:00:00,84.24,84.24,84.1,84.11,54600.0,74.0439,74.0439,73.9209,73.9297,54600.0
2014-07-08 13:30:00,84.11,84.19,84.09,84.1,83800.0,73.9297,74.0,73.9121,73.9209,83800.0
2014-07-08 14:00:00,84.12,84.12,83.86,83.91,89900.0,73.9385,73.9385,73.7099,73.7539,89900.0
2014-07-08 14:30:00,83.91,84.04,83.9,83.9,69000.0,73.7539,73.8681,73.7451,73.7451,69000.0
2014-07-08 15:00:00,83.9,84.09,83.85,84.02,91200.0,73.7451,73.9121,73.7011,73.8506,91200.0
2014-07-08 15:30:00,84.01,84.04,83.89,83.95,245500.0,73.8418,73.8681,73.7363,73.789,245500.0
2014-07-09 09:30:00,84.09,84.28,83.74,83.74,43700.0,73.9121,74.0791,73.6045,73.6045,43700.0
2014-07-09 10:00:00,83.76,83.79,83.52,83.72,38200.0,73.622,73.6484,73.4111,73.5869,38200.0
2014-07-09 10:30:00,83.71,84.05,83.7,83.79,47300.0,73.5781,73.8769,73.5693,73.6484,47300.0
2014-07-09 11:00:00,83.79,83.87,83.61,83.87,43900.0,73.6484,73.7187,73.4902,73.7187,43900.0
2014-07-09 11:30:00,83.86,83.91,83.82,83.86,38400.0,73.7099,73.7539,73.6748,73.7099,38400.0
2014-07-09 12:00:00,83.85,84.01,83.84,83.95,57000.0,73.7011,73.8418,73.6923,73.789,57000.0
2014-07-09 12:30:00,83.94,83.97,83.87,83.94,44200.0,73.7802,73.8066,73.7187,73.7802,44200.0
2014-07-09 13:00:00,83.93,83.96,83.8,83.8,35700.0,73.7715,73.7978,73.6572,73.6572,35700.0
2014-07-09 13:30:00,83.81,84.0,83.8,84.0,28000.0,73.666,73.833,73.6572,73.833,28000.0
2014-07-09 14:00:00,83.99,84.03,83.78,83.97,67000.0,73.8242,73.8594,73.6396,73.8066,67000.0
2014-07-09 14:30:00,83.98,84.0,83.9,83.92,41500.0,73.8154,73.833,73.7451,73.7627,41500.0
2014-07-09 15:00:00,83.92,83.97,83.8,83.83,88900.0,73.7627,73.8066,73.6572,73.6836,88900.0
2014-07-09 15:30:00,83.83,83.98,83.78,83.97,164000.0,73.6836,73.8154,73.6396,73.8066,164000.0
2014-07-10 09:30:00,83.39,83.54,82.68,82.91,223900.0,73.2968,73.4287,72.6728,72.8749,223900.0
2014-07-10 10:00:00,82.93,83.1,82.88,82.98,76300.0,72.8925,73.0419,72.8485,72.9364,76300.0
2014-07-10 10:30:00,82.98,83.2,82.95,83.17,78300.0,72.9364,73.1298,72.9101,73.1034,78300.0
2014-07-10 11:00:00,83.15,83.36,83.07,83.19,73400.0,73.0859,73.2704,73.0155,73.121,73400.0
2014-07-10 11:30:00,83.2,83.37,83.12,83.36,59100.0,73.1298,73.2792,73.0595,73.2704,59100.0
2014-07-10 12:00:00,83.33,83.55,83.33,83.53,67600.0,73.2441,73.4374,73.2441,73.4199,67600.0
2014-07-10 12:30:00,83.53,83.64,83.53,83.62,42000.0,73.4199,73.5166,73.4199,73.499,42000.0
2014-07-10 13:00:00,83.63,83.88,83.62,83.86,30700.0,73.5078,73.7275,73.499,73.7099,30700.0
2014-07-10 13:30:00,83.88,83.91,83.78,83.79,49400.0,73.7275,73.7539,73.6396,73.6484,49400.0
2014-07-10 14:00:00,83.78,83.84,83.7,83.82,23700.0,73.6396,73.6923,73.5693,73.6748,23700.0
2014-07-10 14:30:00,83.83,83.83,83.61,83.61,26600.0,73.6836,73.6836,73.4902,73.4902,26600.0
2014-07-10 15:00:00,83.61,83.8,83.56,83.8,38700.0,73.4902,73.6572,73.4462,73.6572,38700.0
2014-07-10 15:30:00,83.78,83.82,83.65,83.67,124400.0,73.6396,73.6748,73.5253,73.5429,124400.0
2014-07-11 09:30:00,83.57,83.9,83.46,83.63,40800.0,73.455,73.7451,73.3583,73.5078,40800.0
2014-07-11 10:00:00,83.64,83.78,83.59,83.77,34200.0,73.5166,73.6396,73.4726,73.6308,34200.0
2014-07-11 10:30:00,83.78,83.78,83.61,83.69,50400.0,73.6396,73.6396,73.4902,73.5605,50400.0
2014-07-11 11:00:00,83.69,83.76,83.6,83.63,31700.0,73.5605,73.622,73.4814,73.5078,31700.0
2014-07-11 11:30:00,83.64,83.76,83.6,83.61,18100.0,73.5166,73.622,73.4814,73.4902,18100.0
2014-07-11 12:00:00,83.62,83.67,83.6,83.66,16100.0,73.499,73.5429,73.4814,73.5341,16100.0
2014-07-11 12:30:00,83.64,83.72,83.61,83.7,8900.0,73.5166,73.5869,73.4902,73.5693,8900.0
2014-07-11 13:00:00,83.7,83.9,83.7,83.87,10000.0,73.5693,73.7451,73.5693,73.7187,10000.0
2014-07-11 13:30:00,83.87,83.93,83.82,83.85,13600.0,73.7187,73.7715,73.6748,73.7011,13600.0
2014-07-11 14:00:00,83.85,84.0,83.85,83.99,15800.0,73.7011,73.833,73.7011,73.8242,15800.0
2014-07-11 14:30:00,83.98,84.03,83.93,83.97,16300.0,73.8154,73.8594,73.7715,73.8066,16300.0
2014-07-11 15:00:00,83.96,84.04,83.93,84.04,29900.0,73.7978,73.8681,73.7715,73.8681,29900.0
2014-07-11 15:30:00,84.04,84.05,83.94,84.0,82600.0,73.8681,73.8769,73.7802,73.833,82600.0
2014-07-14 09:30:00,84.4,84.49,83.7,83.89,40600.0,74.1846,74.2637,73.5693,73.7363,40600.0
2014-07-14 10:00:00,83.9,83.9,83.45,83.54,67400.0,73.7451,73.7451,73.3496,73.4287,67400.0
2014-07-14 10:30:00,83.53,83.78,83.48,83.48,46800.0,73.4199,73.6396,73.3759,73.3759,46800.0
2014-07-14 11:00:00,83.48,83.59,83.28,83.5,77800.0,73.3759,73.4726,73.2001,73.3935,77800.0
2014-07-14 11:30:00,83.52,83.56,83.4,83.41,87400.0,73.4111,73.4462,73.3056,73.3144,87400.0
2014-07-14 12:00:00,83.4,83.51,83.35,83.47,90600.0,73.3056,73.4023,73.2617,73.3671,90600.0
2014-07-14 12:30:00,83.47,83.48,83.3,83.32,52900.0,73.3671,73.3759,73.2177,73.2353,52900.0
2014-07-14 13:00:00,83.33,83.37,83.24,83.37,64100.0,73.2441,73.2792,73.165,73.2792,64100.0
2014-07-14 13:30:00,83.36,83.37,83.28,83.28,83100.0,73.2704,73.2792,73.2001,73.2001,83100.0
2014-07-14 14:00:00,83.29,83.32,83.23,83.24,88300.0,73.2089,73.2353,73.1562,73.165,88300.0
2014-07-14 14:30:00,83.25,83.48,83.24,83.48,54900.0,73.1738,73.3759,73.165,73.3759,54900.0
2014-07-14 15:00:00,83.47,83.47,83.3,83.31,53800.0,73.3671,73.3671,73.2177,73.2265,53800.0
2014-07-14 15:30:00,83.3,83.48,83.28,83.47,205700.0,73.2177,73.3759,73.2001,73.3671,205700.0
2014-07-15 09:30:00,81.86,84.0,81.86,83.65,97900.0,71.952,73.833,71.952,73.5253,97900.0
2014-07-15 10:00:00,83.65,83.73,83.07,83.19,101800.0,73.5253,73.5957,73.0155,73.121,101800.0
2014-07-15 10:30:00,83.16,83.18,82.55,82.63,121000.0,73.0947,73.1122,72.5585,72.6288,121000.0
2014-07-15 11:00:00,82.64,82.82,82.45,82.67,118600.0,72.6376,72.7958,72.4706,72.664,118600.0
2014-07-15 11:30:00,82.65,82.65,82.15,82.18,92900.0,72.6464,72.6464,72.2069,72.2333,92900.0
2014-07-15 12:00:00,82.14,82.47,82.03,82.45,108200.0,72.1981,72.4882,72.1014,72.4706,108200.0
2014-07-15 12:30:00,82.45,82.47,82.26,82.27,65600.0,72.4706,72.4882,72.3036,72.3124,65600.0
2014-07-15 13:00:00,82.27,82.44,82.24,82.4,64400.0,72.3124,72.4618,72.286,72.4266,64400.0
2014-07-15 13:30:00,82.42,82.53,82.38,82.49,91100.0,72.4442,72.5409,72.4091,72.5057,91100.0
2014-07-15 14:00:00,82.49,82.84,82.47,82.84,120700.0,72.5057,72.8134,72.4882,72.8134,120700.0
2014-07-15 14:30:00,82.84,82.85,82.76,82.79,89300.0,72.8134,72.8222,72.7431,72.7694,89300.0
2014-07-15 15:00:00,82.78,82.79,82.56,82.74,108900.0,72.7606,72.7694,72.5673,72.7255,108900.0
2014-07-15 15:30:00,82.74,82.79,82.55,82.73,227300.0,72.7255,72.7694,72.5585,72.7167,227300.0
2014-07-16 09:30:00,83.24,83.24,82.61,82.69,102200.0,73.165,73.165,72.6112,72.6815,102200.0
2014-07-16 10:00:00,82.71,82.92,82.42,82.54,56500.0,72.6991,72.8837,72.4442,72.5497,56500.0
2014-07-16 10:30:00,82.52,82.55,82.34,82.47,91400.0,72.5321,72.5585,72.3739,72.4882,91400.0
2014-07-16 11:00:00,82.46,82.69,82.41,82.67,60800.0,72.4794,72.6815,72.4354,72.664,60800.0
2014-07-16 11:30:00,82.65,82.65,82.36,82.38,56000.0,72.6464,72.6464,72.3915,72.4091,56000.0
2014-07-16 12:00:00,82.38,82.55,82.37,82.42,38100.0,72.4091,72.5585,72.4003,72.4442,38100.0
2014-07-16 12:30:00,82.43,82.56,82.4,82.47,36000.0,72.453,72.5673,72.4266,72.4882,36000.0
2014-07-16 13:00:00,82.46,82.51,82.37,82.42,34500.0,72.4794,72.5233,72.4003,72.4442,34500.0
2014-07-16 13:30:00,82.43,82.47,82.3,82.44,55600.0,72.453,72.4882,72.3387,72.4618,55600.0
2014-07-16 14:00:00,82.43,82.43,82.24,82.26,51000.0,72.453,72.453,72.286,72.3036,51000.0
2014-07-16 14:30:00,82.25,82.3,82.14,82.25,76300.0,72.2948,72.3387,72.1981,72.2948,76300.0
2014-07-16 15:00:00,82.25,82.3,82.15,82.23,89400.0,72.2948,72.3387,72.2069,72.2772,89400.0
2014-07-16 15:30:00,82.23,82.32,82.16,82.29,206500.0,72.2772,72.3563,72.2157,72.33,206500.0
2014-07-17 09:30:00,81.81,82.5,81.17,82.46,117000.0,71.9081,72.5145,71.3455,72.4794,117000.0
2014-07-17 10:00:00,82.47,82.79,82.36,82.61,102300.0,72.4882,72.7694,72.3915,72.6112,102300.0
2014-07-17 10:30:00,82.64,82.67,82.45,82.53,75500.0,72.6376,72.664,72.4706,72.5409,75500.0
2014-07-17 11:00:00,82.54,82.68,82.3,82.3,64600.0,72.5497,72.6728,72.3387,72.3387,64600.0
2014-07-17 11:30:00,82.29,82.64,82.22,82.38,64300.0,72.33,72.6376,72.2684,72.4091,64300.0
2014-07-17 12:00:00,82.38,82.38,82.15,82.33,41400.0,72.4091,72.4091,72.2069,72.3651,41400.0
2014-07-17 12:30:00,82.32,82.61,82.31,82.47,37800.0,72.3563,72.6112,72.3475,72.4882,37800.0
2014-07-17 13:00:00,82.5,82.54,82.4,82.5,112100.0,72.5145,72.5497,72.4266,72.5145,112100.0
2014-07-17 13:30:00,82.5,82.56,82.48,82.51,102100.0,72.5145,72.5673,72.497,72.5233,102100.0
2014-07-17 14:00:00,82.49,82.51,82.01,82.1,94400.0,72.5057,72.5233,72.0838,72.163,94400.0
2014-07-17 14:30:00,82.08,82.28,82.07,82.2,73200.0,72.1454,72.3212,72.1366,72.2508,73200.0
2014-07-17 15:00:00,82.2,82.25,81.58,81.59,201600.0,72.2508,72.2948,71.7059,71.7147,201600.0
2014-07-17 15:30:00,81.59,81.85,81.57,81.7,477200.0,71.7147,71.9432,71.6971,71.8114,477200.0
2014-07-18 09:30:00,82.14,82.84,81.33,82.09,288000.0,72.1981,72.8134,71.4861,72.1542,288000.0
2014-07-18 10:00:00,82.08,82.31,81.19,81.34,138900.0,72.1454,72.3475,71.3631,71.4949,138900.0
2014-07-18 10:30:00,81.35,81.38,81.0,81.29,84400.0,71.5037,71.5301,71.1961,71.451,84400.0
2014-07-18 11:00:00,81.29,81.65,81.25,81.43,94500.0,71.451,71.7674,71.4158,71.574,94500.0
2014-07-18 11:30:00,81.42,81.97,81.42,81.86,54800.0,71.5653,72.0487,71.5653,71.952,54800.0
2014-07-18 12:00:00,81.83,81.96,81.69,81.96,59300.0,71.9256,72.0399,71.8026,72.0399,59300.0
2014-07-18 12:30:00,81.97,81.99,81.82,81.86,37700.0,72.0487,72.0663,71.9168,71.952,37700.0
2014-07-18 13:00:00,81.85,82.0,81.71,81.97,51700.0,71.9432,72.0751,71.8202,72.0487,51700.0
2014-07-18 13:30:00,81.96,81.99,81.83,81.94,23800.0,72.0399,72.0663,71.9256,72.0223,23800.0
2014-07-18 14:00:00,81.94,82.0,81.82,81.99,31800.0,72.0223,72.0751,71.9168,72.0663,31800.0
2014-07-18 14:30:00,81.99,82.35,81.98,82.2,55700.0,72.0663,72.3827,72.0575,72.2508,55700.0
2014-07-18 15:00:00,82.2,82.39,82.18,82.21,66900.0,72.2508,72.4179,72.2333,72.2596,66900.0
2014-07-18 15:30:00,82.2,82.25,82.1,82.14,219500.0,72.2508,72.2948,72.163,72.1981,219500.0
2014-07-21 09:30:00,81.89,82.22,81.61,81.75,100000.0,71.9784,72.2684,71.7323,71.8553,100000.0
2014-07-21 10:00:00,81.75,81.84,81.67,81.73,90800.0,71.8553,71.9344,71.785,71.8377,90800.0
2014-07-21 10:30:00,81.73,81.74,81.41,81.45,90400.0,71.8377,71.8465,71.5565,71.5916,90400.0
2014-07-21 11:00:00,81.42,81.45,81.34,81.38,76100.0,71.5653,71.5916,71.4949,71.5301,76100.0
2014-07-21 11:30:00,81.37,81.45,81.29,81.4,78200.0,71.5213,71.5916,71.451,71.5477,78200.0
2014-07-21 12:00:00,81.42,81.42,81.22,81.23,82200.0,71.5653,71.5653,71.3895,71.3983,82200.0
2014-07-21 12:30:00,81.23,81.31,81.23,81.26,62600.0,71.3983,71.4686,71.3983,71.4246,62600.0
2014-07-21 13:00:00,81.26,81.37,81.21,81.37,67800.0,71.4246,71.5213,71.3807,71.5213,67800.0
2014-07-21 13:30:00,81.38,81.56,81.35,81.5,72600.0,71.5301,71.6883,71.5037,71.6356,72600.0
2014-07-21 14:00:00,81.5,81.52,81.44,81.45,72800.0,71.6356,71.6532,71.5828,71.5916,72800.0
2014-07-21 14:30:00,81.45,81.59,81.43,81.51,95300.0,71.5916,71.7147,71.574,71.6444,95300.0
2014-07-21 15:00:00,81.51,81.66,81.5,81.62,98100.0,71.6444,71.7762,71.6356,71.741,98100.0
2014-07-21 15:30:00,81.62,81.65,81.57,81.58,245700.0,71.741,71.7674,71.6971,71.7059,245700.0
2014-07-22 09:30:00,81.94,82.34,81.93,82.2,78100.0,72.0223,72.3739,72.0135,72.2508,78100.0
2014-07-22 10:00:00,82.23,82.38,82.21,82.32,63900.0,72.2772,72.4091,72.2596,72.3563,63900.0
2014-07-22 10:30:00,82.33,82.37,82.11,82.17,79400.0,72.3651,72.4003,72.1717,72.2245,79400.0
2014-07-22 11:00:00,82.17,82.31,82.04,82.08,74800.0,72.2245,72.3475,72.1102,72.1454,74800.0
2014-07-22 11:30:00,82.08,82.29,82.07,82.09,60700.0,72.1454,72.33,72.1366,72.1542,60700.0
2014-07-22 12:00:00,82.08,82.26,82.08,82.21,32900.0,72.1454,72.3036,72.1454,72.2596,32900.0
2014-07-22 12:30:00,82.21,82.21,82.01,82.02,46700.0,72.2596,72.2596,72.0838,72.0926,46700.0
2014-07-22 13:00:00,82.03,82.07,81.98,82.0,48400.0,72.1014,72.1366,72.0575,72.0751,48400.0
2014-07-22 13:30:00,82.01,82.15,82.0,82.1,45700.0,72.0838,72.2069,72.0751,72.163,45700.0
2014-07-22 14:00:00,82.1,82.1,81.99,81.99,80600.0,72.163,72.163,72.0663,72.0663,80600.0
2014-07-22 14:30:00,81.99,81.99,81.63,81.77,73300.0,72.0663,72.0663,71.7498,71.8729,73300.0
2014-07-22 15:00:00,81.77,81.93,81.75,81.88,64900.0,71.8729,72.0135,71.8553,71.9696,64900.0
2014-07-22 15:30:00,81.89,81.96,81.88,81.89,177300.0,71.9784,72.0399,71.9696,71.9784,177300.0
2014-07-23 09:30:00,82.26,82.41,81.62,81.93,67800.0,72.3036,72.4354,71.741,72.0135,67800.0
2014-07-23 10:00:00,81.93,82.02,81.8,81.92,93000.0,72.0135,72.0926,71.8993,72.0047,93000.0
2014-07-23 10:30:00,81.92,82.0,81.91,81.98,103600.0,72.0047,72.0751,71.9959,72.0575,103600.0
2014-07-23 11:00:00,81.99,81.99,81.91,81.93,84900.0,72.0663,72.0663,71.9959,72.0135,84900.0
2014-07-23 11:30:00,81.92,81.97,81.85,81.92,95500.0,72.0047,72.0487,71.9432,72.0047,95500.0
2014-07-23 12:00:00,81.93,82.01,81.89,81.9,90000.0,72.0135,72.0838,71.9784,71.9872,90000.0
2014-07-23 12:30:00,81.9,82.0,81.85,82.0,58600.0,71.9872,72.0751,71.9432,72.0751,58600.0
2014-07-23 13:00:00,82.0,82.0,81.95,82.0,56700.0,72.0751,72.0751,72.0311,72.0751,56700.0
2014-07-23 13:30:00,81.99,82.06,81.97,82.01,102500.0,72.0663,72.1278,72.0487,72.0838,102500.0
2014-07-23 14:00:00,82.01,82.02,81.93,81.93,64100.0,72.0838,72.0926,72.0135,72.0135,64100.0
2014-07-23 14:30:00,81.93,81.96,81.81,81.86,62300.0,72.0135,72.0399,71.9081,71.952,62300.0
2014-07-23 15:00:00,81.86,81.87,81.75,81.78,93600.0,71.952,71.9608,71.8553,71.8817,93600.0
2014-07-23 15:30:00,81.79,81.87,81.77,81.83,214200.0,71.8905,71.9608,71.8729,71.9256,214200.0
2014-07-24 09:30:00,81.88,81.88,80.95,81.34,243300.0,71.9696,71.9696,71.1521,71.4949,243300.0
2014-07-24 10:00:00,81.37,81.45,81.11,81.38,118200.0,71.5213,71.5916,71.2928,71.5301,118200.0
2014-07-24 10:30:00,81.36,81.48,81.26,81.26,67700.0,71.5125,71.618,71.4246,71.4246,67700.0
2014-07-24 11:00:00,81.27,81.39,81.18,81.2,256800.0,71.4334,71.5389,71.3543,71.3719,256800.0
2014-07-24 11:30:00,81.2,81.24,80.63,80.66,407500.0,71.3719,71.407,70.8709,70.8972,407500.0
2014-07-24 12:00:00,80.65,80.86,80.55,80.77,206300.0,70.8885,71.073,70.8006,70.9939,206300.0
2014-07-24 12:30:00,80.77,80.89,80.71,80.86,89700.0,70.9939,71.0994,70.9412,71.073,89700.0
2014-07-24 13:00:00,80.86,81.03,80.79,81.01,113600.0,71.073,71.2225,71.0115,71.2049,113600.0
2014-07-24 13:30:00,81.01,81.04,80.93,81.01,119400.0,71.2049,71.2312,71.1346,71.2049,119400.0
2014-07-24 14:00:00,81.02,81.03,80.95,80.95,153100.0,71.2137,71.2225,71.1521,71.1521,153100.0
2014-07-24 14:30:00,80.96,80.97,80.73,80.73,113700.0,71.1609,71.1697,70.9588,70.9588,113700.0
2014-07-24 15:00:00,80.74,80.87,80.7,80.87,139100.0,70.9676,71.0818,70.9324,71.0818,139100.0
2014-07-24 15:30:00,80.87,80.97,80.76,80.78,413900.0,71.0818,71.1697,70.9851,71.0027,413900.0
2014-07-25 09:30:00,80.84,81.1,80.31,80.43,204300.0,71.0555,71.284,70.5896,70.6951,204300.0
2014-07-25 10:00:00,80.45,80.7,80.42,80.64,143300.0,70.7127,70.9324,70.6863,70.8797,143300.0
2014-07-25 10:30:00,80.64,80.67,80.3,80.32,126100.0,70.8797,70.906,70.5808,70.5984,126100.0
2014-07-25 11:00:00,80.31,80.42,80.11,80.39,134300.0,70.5896,70.6863,70.4138,70.6599,134300.0
2014-07-25 11:30:00,80.39,80.46,80.3,80.35,100400.0,70.6599,70.7215,70.5808,70.6248,100400.0
2014-07-25 12:00:00,80.33,80.63,80.33,80.52,52100.0,70.6072,70.8709,70.6072,70.7742,52100.0
2014-07-25 12:30:00,80.52,80.65,80.51,80.53,34200.0,70.7742,70.8885,70.7654,70.783,34200.0
2014-07-25 13:00:00,80.53,80.54,80.35,80.53,59900.0,70.783,70.7918,70.6248,70.783,59900.0
2014-07-25 13:30:00,80.53,80.54,80.42,80.45,86300.0,70.783,70.7918,70.6863,70.7127,86300.0
2014-07-25 14:00:00,80.45,80.58,80.44,80.56,90800.0,70.7127,70.8269,70.7039,70.8093,90800.0
2014-07-25 14:30:00,80.58,80.61,80.45,80.48,88700.0,70.8269,70.8533,70.7127,70.739,88700.0
2014-07-25 15:00:00,80.49,80.51,80.39,80.39,106200.0,70.7478,70.7654,70.6599,70.6599,106200.0
2014-07-25 15:30:00,80.41,80.46,80.37,80.43,223200.0,70.6775,70.7215,70.6423,70.6951,223200.0
2014-07-28 09:30:00,80.53,80.53,79.85,80.04,144800.0,70.783,70.783,70.1853,70.3523,144800.0
2014-07-28 10:00:00,80.02,80.09,79.8,80.01,162800.0,70.3347,70.3962,70.1413,70.3259,162800.0
2014-07-28 10:30:00,80.0,80.13,79.97,80.0,145300.0,70.3171,70.4314,70.2908,70.3171,145300.0
2014-07-28 11:00:00,80.0,80.14,79.97,80.13,127400.0,70.3171,70.4402,70.2908,70.4314,127400.0
2014-07-28 11:30:00,80.14,80.26,80.08,80.1,86800.0,70.4402,70.5457,70.3874,70.405,86800.0
2014-07-28 12:00:00,80.11,80.11,79.99,80.0,97300.0,70.4138,70.4138,70.3083,70.3171,97300.0
2014-07-28 12:30:00,80.0,80.17,80.0,80.16,81100.0,70.3171,70.4666,70.3171,70.4578,81100.0
2014-07-28 13:00:00,80.14,80.22,80.03,80.17,60900.0,70.4402,70.5105,70.3435,70.4666,60900.0
2014-07-28 13:30:00,80.17,80.29,80.17,80.27,115000.0,70.4666,70.572,70.4666,70.5544,115000.0
2014-07-28 14:00:00,80.27,80.36,80.12,80.14,113600.0,70.5544,70.6336,70.4226,70.4402,113600.0
2014-07-28 14:30:00,80.15,80.16,80.0,80.15,115700.0,70.449,70.4578,70.3171,70.449,115700.0
2014-07-28 15:00:00,80.15,80.16,80.01,80.09,336600.0,70.449,70.4578,70.3259,70.3962,336600.0
2014-07-28 15:30:00,80.09,80.21,80.05,80.08,197800.0,70.3962,70.5017,70.3611,70.3874,197800.0
2014-07-29 09:30:00,80.14,80.29,79.94,80.24,82100.0,70.4402,70.572,70.2644,70.5281,82100.0
2014-07-29 10:00:00,80.28,80.44,80.13,80.39,56800.0,70.5632,70.7039,70.4314,70.6599,56800.0
2014-07-29 10:30:00,80.41,80.52,80.34,80.48,47300.0,70.6775,70.7742,70.616,70.739,47300.0
2014-07-29 11:00:00,80.46,80.49,80.0,80.03,132300.0,70.7215,70.7478,70.3171,70.3435,132300.0
2014-07-29 11:30:00,80.03,80.29,79.95,80.27,79600.0,70.3435,70.572,70.2732,70.5544,79600.0
2014-07-29 12:00:00,80.29,80.47,80.22,80.47,44100.0,70.572,70.7302,70.5105,70.7302,44100.0
2014-07-29 12:30:00,80.47,80.6,80.44,80.56,34500.0,70.7302,70.8445,70.7039,70.8093,34500.0
2014-07-29 13:00:00,80.55,80.63,80.49,80.5,62100.0,70.8006,70.8709,70.7478,70.7566,62100.0
2014-07-29 13:30:00,80.5,80.55,80.46,80.54,68300.0,70.7566,70.8006,70.7215,70.7918,68300.0
2014-07-29 14:00:00,80.54,80.55,80.45,80.53,159200.0,70.7918,70.8006,70.7127,70.783,159200.0
2014-07-29 14:30:00,80.52,80.56,80.49,80.52,76300.0,70.7742,70.8093,70.7478,70.7742,76300.0
2014-07-29 15:00:00,80.51,80.54,80.38,80.42,88600.0,70.7654,70.7918,70.6511,70.6863,88600.0
2014-07-29 15:30:00,80.4,80.4,80.18,80.23,371300.0,70.6687,70.6687,70.4753,70.5193,371300.0
2014-07-30 09:30:00,80.41,80.71,80.12,80.15,99000.0,70.6775,70.9412,70.4226,70.449,99000.0
2014-07-30 10:00:00,80.11,80.41,80.1,80.38,47900.0,70.4138,70.6775,70.405,70.6511,47900.0
2014-07-30 10:30:00,80.39,80.45,80.11,80.19,77100.0,70.6599,70.7127,70.4138,70.4841,77100.0
2014-07-30 11:00:00,80.17,80.31,80.09,80.25,111200.0,70.4666,70.5896,70.3962,70.5369,111200.0
2014-07-30 11:30:00,80.25,80.33,80.12,80.15,130400.0,70.5369,70.6072,70.4226,70.449,130400.0
2014-07-30 12:00:00,80.16,80.38,80.09,80.33,30600.0,70.4578,70.6511,70.3962,70.6072,30600.0
2014-07-30 12:30:00,80.32,80.5,80.28,80.39,31600.0,70.5984,70.7566,70.5632,70.6599,31600.0
2014-07-30 13:00:00,80.38,80.41,80.23,80.27,42200.0,70.6511,70.6775,70.5193,70.5544,42200.0
2014-07-30 13:30:00,80.26,80.43,80.26,80.43,46300.0,70.5457,70.6951,70.5457,70.6951,46300.0
2014-07-30 14:00:00,80.44,80.79,80.31,80.69,99600.0,70.7039,71.0115,70.5896,70.9236,99600.0
2014-07-30 14:30:00,80.69,80.72,80.39,80.43,66900.0,70.9236,70.95,70.6599,70.6951,66900.0
2014-07-30 15:00:00,80.42,80.52,80.35,80.46,88300.0,70.6863,70.7742,70.6248,70.7215,88300.0
2014-07-30 15:30:00,80.45,80.57,80.41,80.41,183900.0,70.7127,70.8181,70.6775,70.6775,183900.0
2014-07-31 09:30:00,80.25,80.54,79.81,80.0,240700.0,70.5369,70.7918,70.1501,70.3171,240700.0
2014-07-31 10:00:00,80.0,80.31,79.9,80.04,112600.0,70.3171,70.5896,70.2292,70.3523,112600.0
2014-07-31 10:30:00,80.02,80.1,79.88,79.9,227900.0,70.3347,70.405,70.2117,70.2292,227900.0
2014-07-31 11:00:00,79.89,80.02,79.89,79.93,81200.0,70.2204,70.3347,70.2204,70.2556,81200.0
2014-07-31 11:30:00,79.95,79.98,79.78,79.8,116400.0,70.2732,70.2995,70.1238,70.1413,116400.0
2014-07-31 12:00:00,79.81,79.84,79.7,79.75,66000.0,70.1501,70.1765,70.0534,70.0974,66000.0
2014-07-31 12:30:00,79.75,79.94,79.75,79.93,53100.0,70.0974,70.2644,70.0974,70.2556,53100.0
2014-07-31 13:00:00,79.93,79.93,79.83,79.9,43500.0,70.2556,70.2556,70.1677,70.2292,43500.0
2014-07-31 13:30:00,79.91,80.02,79.85,79.98,56600.0,70.238,70.3347,70.1853,70.2995,56600.0
2014-07-31 14:00:00,79.97,80.09,79.91,80.05,53800.0,70.2908,70.3962,70.238,70.3611,53800.0
2014-07-31 14:30:00,80.04,80.04,79.74,79.79,87900.0,70.3523,70.3523,70.0886,70.1325,87900.0
2014-07-31 15:00:00,79.79,79.93,79.71,79.75,165700.0,70.1325,70.2556,70.0622,70.0974,165700.0
2014-07-31 15:30:00,79.76,79.93,79.75,79.8,327300.0,70.1062,70.2556,70.0974,70.1413,327300.0
2014-08-01 09:30:00,79.7,80.2,79.03,80.07,117400.0,70.0534,70.4929,69.4645,70.3787,117400.0
2014-08-01 10:00:00,80.07,80.26,79.91,80.25,153700.0,70.3787,70.5457,70.238,70.5369,153700.0
2014-08-01 10:30:00,80.25,80.26,79.94,80.01,105100.0,70.5369,70.5457,70.2644,70.3259,105100.0
2014-08-01 11:00:00,80.0,80.06,79.9,79.93,106400.0,70.3171,70.3699,70.2292,70.2556,106400.0
2014-08-01 11:30:00,79.93,80.02,79.6,79.64,72900.0,70.2556,70.3347,69.9655,70.0007,72900.0
2014-08-01 12:00:00,79.66,80.02,79.65,80.01,141600.0,70.0183,70.3347,70.0095,70.3259,141600.0
2014-08-01 12:30:00,80.02,80.08,79.93,79.98,127300.0,70.3347,70.3874,70.2556,70.2995,127300.0
2014-08-01 13:00:00,80.0,80.23,79.93,80.22,86100.0,70.3171,70.5193,70.2556,70.5105,86100.0
2014-08-01 13:30:00,80.24,80.24,80.0,80.08,94400.0,70.5281,70.5281,70.3171,70.3874,94400.0
2014-08-01 14:00:00,80.05,80.18,80.0,80.02,69600.0,70.3611,70.4753,70.3171,70.3347,69600.0
2014-08-01 14:30:00,80.02,80.09,79.98,80.01,91300.0,70.3347,70.3962,70.2995,70.3259,91300.0
2014-08-01 15:00:00,79.99,80.1,79.95,80.0,128300.0,70.3083,70.405,70.2732,70.3171,128300.0
2014-08-01 15:30:00,80.0,80.06,79.94,80.02,349800.0,70.3171,70.3699,70.2644,70.3347,349800.0
2014-08-04 09:30:00,80.0,80.14,79.74,79.99,92500.0,70.3171,70.4402,70.0886,70.3083,92500.0
2014-08-04 10:00:00,80.02,80.16,79.94,80.02,91400.0,70.3347,70.4578,70.2644,70.3347,91400.0
2014-08-04 10:30:00,80.03,80.04,79.86,79.91,103000.0,70.3435,70.3523,70.1941,70.238,103000.0
2014-08-04 11:00:00,79.9,80.11,79.87,80.02,65400.0,70.2292,70.4138,70.2029,70.3347,65400.0
2014-08-04 11:30:00,80.03,80.12,79.9,80.1,52500.0,70.3435,70.4226,70.2292,70.405,52500.0
2014-08-04 12:00:00,80.1,80.45,80.02,80.44,42700.0,70.405,70.7127,70.3347,70.7039,42700.0
2014-08-04 12:30:00,80.44,80.46,80.31,80.43,34600.0,70.7039,70.7215,70.5896,70.6951,34600.0
2014-08-04 13:00:00,80.44,80.5,80.34,80.48,25200.0,70.7039,70.7566,70.616,70.739,25200.0
2014-08-04 13:30:00,80.48,80.63,80.43,80.63,64300.0,70.739,70.8709,70.6951,70.8709,64300.0
2014-08-04 14:00:00,80.61,80.65,80.5,80.51,58800.0,70.8533,70.8885,70.7566,70.7654,58800.0
2014-08-04 14:30:00,80.5,80.73,80.5,80.66,47300.0,70.7566,70.9588,70.7566,70.8972,47300.0
2014-08-04 15:00:00,80.65,80.76,80.61,80.7,62500.0,70.8885,70.9851,70.8533,70.9324,62500.0
2014-08-04 15:30:00,80.69,80.75,80.55,80.58,233000.0,70.9236,70.9764,70.8006,70.8269,233000.0
2014-08-05 09:30:00,80.27,80.74,80.14,80.46,93500.0,70.5544,70.9676,70.4402,70.7215,93500.0
2014-08-05 10:00:00,80.47,80.73,80.36,80.63,55400.0,70.7302,70.9588,70.6336,70.8709,55400.0
2014-08-05 10:30:00,80.62,80.75,80.45,80.45,134000.0,70.8621,70.9764,70.7127,70.7127,134000.0
2014-08-05 11:00:00,80.51,80.66,80.4,80.6,42300.0,70.7654,70.8972,70.6687,70.8445,42300.0
2014-08-05 11:30:00,80.6,80.67,80.49,80.51,40900.0,70.8445,70.906,70.7478,70.7654,40900.0
2014-08-05 12:00:00,80.55,80.55,80.27,80.31,30700.0,70.8006,70.8006,70.5544,70.5896,30700.0
2014-08-05 12:30:00,80.31,80.31,80.13,80.22,25900.0,70.5896,70.5896,70.4314,70.5105,25900.0
2014-08-05 13:00:00,80.24,80.34,80.19,80.32,29200.0,70.5281,70.616,70.4841,70.5984,29200.0
2014-08-05 13:30:00,80.31,80.31,79.75,79.9,124800.0,70.5896,70.5896,70.0974,70.2292,124800.0
2014-08-05 14:00:00,79.88,80.05,79.8,80.03,103200.0,70.2117,70.3611,70.1413,70.3435,103200.0
2014-08-05 14:30:00,80.04,80.1,79.92,79.93,63200.0,70.3523,70.405,70.2468,70.2556,63200.0
2014-08-05 15:00:00,79.92,80.03,79.83,79.95,152900.0,70.2468,70.3435,70.1677,70.2732,152900.0
2014-08-05 15:30:00,79.96,80.11,79.93,80.0,260100.0,70.282,70.4138,70.2556,70.3171,260100.0
2014-08-06 09:30:00,79.39,80.12,79.39,79.93,88800.0,69.781,70.4226,69.781,70.2556,88800.0
2014-08-06 10:00:00,79.95,80.16,79.72,80.03,102700.0,70.2732,70.4578,70.071,70.3435,102700.0
2014-08-06 10:30:00,80.06,80.17,79.83,80.17,219000.0,70.3699,70.4666,70.1677,70.4666,219000.0
2014-08-06 11:00:00,80.18,80.2,79.83,79.85,74600.0,70.4753,70.4929,70.1677,70.1853,74600.0
2014-08-06 11:30:00,79.86,80.11,79.86,80.0,65200.0,70.1941,70.4138,70.1941,70.3171,65200.0
2014-08-06 12:00:00,80.0,80.1,79.88,79.96,45500.0,70.3171,70.405,70.2117,70.282,45500.0
2014-08-06 12:30:00,79.97,80.04,79.82,79.87,40300.0,70.2908,70.3523,70.1589,70.2029,40300.0
2014-08-06 13:00:00,79.85,79.92,79.72,79.77,116400.0,70.1853,70.2468,70.071,70.115,116400.0
2014-08-06 13:30:00,79.77,79.87,79.66,79.68,64900.0,70.115,70.2029,70.0183,70.0359,64900.0
2014-08-06 14:00:00,79.68,79.77,79.65,79.73,78900.0,70.0359,70.115,70.0095,70.0798,78900.0
2014-08-06 14:30:00,79.74,79.93,79.69,79.8,67300.0,70.0886,70.2556,70.0446,70.1413,67300.0
2014-08-06 15:00:00,79.8,79.94,79.79,79.87,82100.0,70.1413,70.2644,70.1325,70.2029,82100.0
2014-08-06 15:30:00,79.88,79.97,79.8,79.82,165100.0,70.2117,70.2908,70.1413,70.1589,165100.0
2014-08-07 09:30:00,79.9,80.13,79.48,79.61,260700.0,70.2292,70.4314,69.8601,69.9743,260700.0
2014-08-07 10:00:00,79.65,79.95,79.58,79.89,86200.0,70.0095,70.2732,69.948,70.2204,86200.0
2014-08-07 10:30:00,79.86,79.96,79.63,79.78,58800.0,70.1941,70.282,69.9919,70.1238,58800.0
2014-08-07 11:00:00,79.74,79.78,79.6,79.67,104400.0,70.0886,70.1238,69.9655,70.0271,104400.0
2014-08-07 11:30:00,79.68,79.76,79.26,79.35,76100.0,70.0359,70.1062,69.6667,69.7458,76100.0
2014-08-07 12:00:00,79.35,79.48,79.32,79.33,56000.0,69.7458,69.8601,69.7194,69.7282,56000.0
2014-08-07 12:30:00,79.32,79.4,79.23,79.26,70500.0,69.7194,69.7897,69.6403,69.6667,70500.0
2014-08-07 13:00:00,79.27,79.49,79.27,79.44,35500.0,69.6755,69.8689,69.6755,69.8249,35500.0
2014-08-07 13:30:00,79.46,79.5,79.35,79.46,29700.0,69.8425,69.8776,69.7458,69.8425,29700.0
2014-08-07 14:00:00,79.44,79.44,79.29,79.33,104000.0,69.8249,69.8249,69.6931,69.7282,104000.0
2014-08-07 14:30:00,79.33,79.38,79.25,79.25,137000.0,69.7282,69.7722,69.6579,69.6579,137000.0
2014-08-07 15:00:00,79.25,79.36,78.97,79.02,164100.0,69.6579,69.7546,69.4118,69.4557,164100.0
2014-08-07 15:30:00,79.03,79.3,78.99,79.23,430100.0,69.4645,69.7019,69.4294,69.6403,430100.0
2014-08-08 09:30:00,79.5,79.5,78.91,79.16,206900.0,69.8776,69.8776,69.3591,69.5788,206900.0
2014-08-08 10:00:00,79.15,79.37,79.0,79.09,96300.0,69.57,69.7634,69.4382,69.5173,96300.0
2014-08-08 10:30:00,79.09,79.5,79.07,79.37,75800.0,69.5173,69.8776,69.4997,69.7634,75800.0
2014-08-08 11:00:00,79.35,79.55,79.32,79.55,28400.0,69.7458,69.9216,69.7194,69.9216,28400.0
2014-08-08 11:30:00,79.55,79.78,79.54,79.74,35300.0,69.9216,70.1238,69.9128,70.0886,35300.0
2014-08-08 12:00:00,79.73,79.73,79.49,79.52,35100.0,70.0798,70.0798,69.8689,69.8952,35100.0
2014-08-08 12:30:00,79.52,79.6,79.47,79.57,34500.0,69.8952,69.9655,69.8513,69.9392,34500.0
2014-08-08 13:00:00,79.56,79.95,79.53,79.9,34800.0,69.9304,70.2732,69.904,70.2292,34800.0
2014-08-08 13:30:00,79.9,79.9,79.74,79.79,52100.0,70.2292,70.2292,70.0886,70.1325,52100.0
2014-08-08 14:00:00,79.78,79.81,79.6,79.65,50200.0,70.1238,70.1501,69.9655,70.0095,50200.0
2014-08-08 14:30:00,79.66,79.79,79.59,79.65,26900.0,70.0183,70.1325,69.9568,70.0095,26900.0
2014-08-08 15:00:00,79.64,79.78,79.61,79.78,40300.0,70.0007,70.1238,69.9743,70.1238,40300.0
2014-08-08 15:30:00,79.78,79.84,79.72,79.8,207600.0,70.1238,70.1765,70.071,70.1413,207600.0
2014-08-11 09:30:00,80.13,80.13,79.59,79.72,69200.0,70.4314,70.4314,69.9568,70.071,69200.0
2014-08-11 10:00:00,79.74,80.02,79.71,79.89,30300.0,70.0886,70.3347,70.0622,70.2204,30300.0
2014-08-11 10:30:00,79.89,80.0,79.81,79.84,51600.0,70.2204,70.3171,70.1501,70.1765,51600.0
2014-08-11 11:00:00,79.8,80.08,79.79,79.96,33700.0,70.1413,70.3874,70.1325,70.282,33700.0
2014-08-11 11:30:00,79.95,79.96,79.83,79.95,26200.0,70.2732,70.282,70.1677,70.2732,26200.0
2014-08-11 12:00:00,79.95,79.98,79.76,79.83,15700.0,70.2732,70.2995,70.1062,70.1677,15700.0
2014-08-11 12:30:00,79.82,79.87,79.71,79.71,28500.0,70.1589,70.2029,70.0622,70.0622,28500.0
2014-08-11 13:00:00,79.71,79.78,79.68,79.69,81100.0,70.0622,70.1238,70.0359,70.0446,81100.0
2014-08-11 13:30:00,79.7,79.74,79.58,79.59,28300.0,70.0534,70.0886,69.948,69.9568,28300.0
2014-08-11 14:00:00,79.59,79.72,79.56,79.62,27500.0,69.9568,70.071,69.9304,69.9831,27500.0
2014-08-11 14:30:00,79.62,79.64,79.58,79.6,23700.0,69.9831,70.0007,69.948,69.9655,23700.0
2014-08-11 15:00:00,79.59,79.72,79.59,79.59,35200.0,69.9568,70.071,69.9568,69.9568,35200.0
2014-08-11 15:30:00,79.59,79.64,79.48,79.54,141700.0,69.9568,70.0007,69.8601,69.9128,141700.0
2014-08-12 09:30:00,79.98,80.02,79.43,79.88,157000.0,70.2995,70.3347,69.8161,70.2117,157000.0
2014-08-12 10:00:00,79.88,79.9,79.59,79.9,144200.0,70.2117,70.2292,69.9568,70.2292,144200.0
2014-08-12 10:30:00,79.92,79.99,79.86,79.91,131000.0,70.2468,70.3083,70.1941,70.238,131000.0
2014-08-12 11:00:00,79.91,79.91,79.72,79.84,85000.0,70.238,70.238,70.071,70.1765,85000.0
2014-08-12 11:30:00,79.85,79.91,79.78,79.78,51000.0,70.1853,70.238,70.1238,70.1238,51000.0
2014-08-12 12:00:00,79.77,79.89,79.71,79.79,44400.0,70.115,70.2204,70.0622,70.1325,44400.0
2014-08-12 12:30:00,79.82,79.92,79.82,79.87,70900.0,70.1589,70.2468,70.1589,70.2029,70900.0
2014-08-12 13:00:00,79.86,79.93,79.84,79.9,41000.0,70.1941,70.2556,70.1765,70.2292,41000.0
2014-08-12 13:30:00,79.91,79.91,79.76,79.78,24300.0,70.238,70.238,70.1062,70.1238,24300.0
2014-08-12 14:00:00,79.78,79.8,79.57,79.65,41200.0,70.1238,70.1413,69.9392,70.0095,41200.0
2014-08-12 14:30:00,79.62,79.66,79.49,79.49,85700.0,69.9831,70.0183,69.8689,69.8689,85700.0
2014-08-12 15:00:00,79.5,79.66,79.5,79.58,85400.0,69.8776,70.0183,69.8776,69.948,85400.0
2014-08-12 15:30:00,79.57,79.66,79.54,79.6,260400.0,69.9392,70.0183,69.9128,69.9655,260400.0
2014-08-13 09:30:00,79.99,80.29,79.96,79.96,95800.0,70.3083,70.572,70.282,70.282,95800.0
2014-08-13 10:00:00,79.97,80.03,79.89,80.0,55100.0,70.2908,70.3435,70.2204,70.3171,55100.0
2014-08-13 10:30:00,80.01,80.25,79.98,80.16,53000.0,70.3259,70.5369,70.2995,70.4578,53000.0
2014-08-13 11:00:00,80.18,80.46,80.17,80.41,53900.0,70.4753,70.7215,70.4666,70.6775,53900.0
2014-08-13 11:30:00,80.42,80.69,80.41,80.64,121300.0,70.6863,70.9236,70.6775,70.8797,121300.0
2014-08-13 12:00:00,80.63,80.65,80.48,80.53,45500.0,70.8709,70.8885,70.739,70.783,45500.0
2014-08-13 12:30:00,80.53,80.65,80.5,80.57,68500.0,70.783,70.8885,70.7566,70.8181,68500.0
2014-08-13 13:00:00,80.56,80.6,80.52,80.57,33600.0,70.8093,70.8445,70.7742,70.8181,33600.0
2014-08-13 13:30:00,80.58,80.68,80.56,80.61,78100.0,70.8269,70.9148,70.8093,70.8533,78100.0
2014-08-13 14:00:00,80.62,80.71,80.61,80.69,82700.0,70.8621,70.9412,70.8533,70.9236,82700.0
2014-08-13 14:30:00,80.68,80.8,80.68,80.72,147500.0,70.9148,71.0203,70.9148,70.95,147500.0
2014-08-13 15:00:00,80.71,80.71,80.59,80.66,75000.0,70.9412,70.9412,70.8357,70.8972,75000.0
2014-08-13 15:30:00,80.67,80.8,80.64,80.75,282600.0,70.906,71.0203,70.8797,70.9764,282600.0
2014-08-14 09:30:00,80.89,81.3,80.81,81.25,90600.0,71.0994,71.4598,71.0291,71.4158,90600.0
2014-08-14 10:00:00,81.26,81.27,81.08,81.18,152300.0,71.4246,71.4334,71.2664,71.3543,152300.0
2014-08-14 10:30:00,81.19,81.38,81.17,81.2,117000.0,71.3631,71.5301,71.3455,71.3719,117000.0
2014-08-14 11:00:00,81.18,81.33,81.08,81.08,84400.0,71.3543,71.4861,71.2664,71.2664,84400.0
2014-08-14 11:30:00,81.1,81.18,81.05,81.15,56500.0,71.284,71.3543,71.24,71.3279,56500.0
2014-08-14 12:00:00,81.15,81.15,80.95,80.98,44500.0,71.3279,71.3279,71.1521,71.1785,44500.0
2014-08-14 12:30:00,80.98,80.99,80.82,80.82,29100.0,71.1785,71.1873,71.0379,71.0379,29100.0
2014-08-14 13:00:00,80.82,80.89,80.76,80.8,39600.0,71.0379,71.0994,70.9851,71.0203,39600.0
2014-08-14 13:30:00,80.8,80.8,80.56,80.58,58700.0,71.0203,71.0203,70.8093,70.8269,58700.0
2014-08-14 14:00:00,80.58,80.73,80.55,80.72,40200.0,70.8269,70.9588,70.8006,70.95,40200.0
2014-08-14 14:30:00,80.72,80.76,80.7,80.72,35000.0,70.95,70.9851,70.9324,70.95,35000.0
2014-08-14 15:00:00,80.72,80.8,80.7,80.74,56300.0,70.95,71.0203,70.9324,70.9676,56300.0
2014-08-14 15:30:00,80.74,80.94,80.72,80.92,141400.0,70.9676,71.1434,70.95,71.1258,141400.0
2014-08-15 09:30:00,81.22,81.22,80.8,81.08,122800.0,71.3895,71.3895,71.0203,71.2664,122800.0
2014-08-15 10:00:00,81.05,81.11,80.87,80.95,43400.0,71.24,71.2928,71.0818,71.1521,43400.0
2014-08-15 10:30:00,80.96,81.01,80.07,80.47,72700.0,71.1609,71.2049,70.3787,70.7302,72700.0
2014-08-15 11:00:00,80.45,80.63,80.23,80.24,40500.0,70.7127,70.8709,70.5193,70.5281,40500.0
2014-08-15 11:30:00,80.24,80.29,79.78,79.94,54700.0,70.5281,70.572,70.1238,70.2644,54700.0
2014-08-15 12:00:00,79.92,80.18,79.78,80.18,40600.0,70.2468,70.4753,70.1238,70.4753,40600.0
2014-08-15 12:30:00,80.17,80.31,80.1,80.25,16800.0,70.4666,70.5896,70.405,70.5369,16800.0
2014-08-15 13:00:00,80.23,80.33,80.12,80.23,17600.0,70.5193,70.6072,70.4226,70.5193,17600.0
2014-08-15 13:30:00,80.22,80.24,80.09,80.17,19500.0,70.5105,70.5281,70.3962,70.4666,19500.0
2014-08-15 14:00:00,80.15,80.38,80.12,80.38,20800.0,70.449,70.6511,70.4226,70.6511,20800.0
2014-08-15 14:30:00,80.39,80.53,80.37,80.4,24600.0,70.6599,70.783,70.6423,70.6687,24600.0
2014-08-15 15:00:00,80.41,80.45,80.36,80.42,69300.0,70.6775,70.7127,70.6336,70.6863,69300.0
2014-08-15 15:30:00,80.41,80.56,80.38,80.48,149800.0,70.6775,70.8093,70.6511,70.739,149800.0
2014-08-18 09:30:00,81.06,81.23,80.73,81.14,73900.0,71.2488,71.3983,70.9588,71.3191,73900.0
2014-08-18 10:00:00,81.17,81.35,81.1,81.22,32600.0,71.3455,71.5037,71.284,71.3895,32600.0
2014-08-18 10:30:00,81.22,81.37,81.13,81.31,28700.0,71.3895,71.5213,71.3104,71.4686,28700.0
2014-08-18 11:00:00,81.3,81.3,81.13,81.2,42500.0,71.4598,71.4598,71.3104,71.3719,42500.0
2014-08-18 11:30:00,81.2,81.22,81.09,81.11,41100.0,71.3719,71.3895,71.2752,71.2928,41100.0
2014-08-18 12:00:00,81.1,81.18,81.09,81.12,20500.0,71.284,71.3543,71.2752,71.3016,20500.0
2014-08-18 12:30:00,81.12,81.15,81.07,81.1,18600.0,71.3016,71.3279,71.2576,71.284,18600.0
2014-08-18 13:00:00,81.08,81.1,80.98,81.02,26100.0,71.2664,71.284,71.1785,71.2137,26100.0
2014-08-18 13:30:00,81.01,81.06,81.0,81.02,18600.0,71.2049,71.2488,71.1961,71.2137,18600.0
2014-08-18 14:00:00,81.02,81.05,80.99,81.02,21300.0,71.2137,71.24,71.1873,71.2137,21300.0
2014-08-18 14:30:00,81.01,81.07,81.0,81.06,23200.0,71.2049,71.2576,71.1961,71.2488,23200.0
2014-08-18 15:00:00,81.08,81.19,81.06,81.17,61600.0,71.2664,71.3631,71.2488,71.3455,61600.0
2014-08-18 15:30:00,81.16,81.32,81.12,81.3,174200.0,71.3367,71.4774,71.3016,71.4598,174200.0
2014-08-19 09:30:00,81.25,81.42,81.08,81.34,77100.0,71.4158,71.5653,71.2664,71.4949,77100.0
2014-08-19 10:00:00,81.35,81.43,81.29,81.41,60000.0,71.5037,71.574,71.451,71.5565,60000.0
2014-08-19 10:30:00,81.42,81.69,81.38,81.66,50100.0,71.5653,71.8026,71.5301,71.7762,50100.0
2014-08-19 11:00:00,81.66,81.84,81.65,81.84,59200.0,71.7762,71.9344,71.7674,71.9344,59200.0
2014-08-19 11:30:00,81.82,81.83,81.65,81.72,59900.0,71.9168,71.9256,71.7674,71.8289,59900.0
2014-08-19 12:00:00,81.73,81.74,81.61,81.72,25800.0,71.8377,71.8465,71.7323,71.8289,25800.0
2014-08-19 12:30:00,81.72,81.73,81.58,81.59,28000.0,71.8289,71.8377,71.7059,71.7147,28000.0
2014-08-19 13:00:00,81.59,81.74,81.58,81.73,27000.0,71.7147,71.8465,71.7059,71.8377,27000.0
2014-08-19 13:30:00,81.74,81.79,81.7,81.75,25700.0,71.8465,71.8905,71.8114,71.8553,25700.0
2014-08-19 14:00:00,81.75,81.98,81.74,81.98,57300.0,71.8553,72.0575,71.8465,72.0575,57300.0
2014-08-19 14:30:00,81.98,82.02,81.85,81.88,53700.0,72.0575,72.0926,71.9432,71.9696,53700.0
2014-08-19 15:00:00,81.9,81.97,81.86,81.91,59300.0,71.9872,72.0487,71.952,71.9959,59300.0
2014-08-19 15:30:00,81.92,81.99,81.91,81.97,186200.0,72.0047,72.0663,71.9959,72.0487,186200.0
2014-08-20 09:30:00,81.64,81.8,81.3,81.32,67900.0,71.7586,71.8993,71.4598,71.4774,67900.0
2014-08-20 10:00:00,81.32,81.62,81.31,81.58,45300.0,71.4774,71.741,71.4686,71.7059,45300.0
2014-08-20 10:30:00,81.6,81.86,81.49,81.85,60400.0,71.7235,71.952,71.6268,71.9432,60400.0
2014-08-20 11:00:00,81.85,81.85,81.72,81.79,27500.0,71.9432,71.9432,71.8289,71.8905,27500.0
2014-08-20 11:30:00,81.8,81.86,81.65,81.67,64800.0,71.8993,71.952,71.7674,71.785,64800.0
2014-08-20 12:00:00,81.67,81.75,81.65,81.7,23200.0,71.785,71.8553,71.7674,71.8114,23200.0
2014-08-20 12:30:00,81.71,81.73,81.67,81.73,18800.0,71.8202,71.8377,71.785,71.8377,18800.0
2014-08-20 13:00:00,81.73,81.79,81.73,81.78,15100.0,71.8377,71.8905,71.8377,71.8817,15100.0
2014-08-20 13:30:00,81.78,81.82,81.72,81.73,23200.0,71.8817,71.9168,71.8289,71.8377,23200.0
2014-08-20 14:00:00,81.73,81.77,81.54,81.72,64200.0,71.8377,71.8729,71.6707,71.8289,64200.0
2014-08-20 14:30:00,81.72,81.9,81.72,81.9,39400.0,71.8289,71.9872,71.8289,71.9872,39400.0
2014-08-20 15:00:00,81.9,82.01,81.86,81.87,56300.0,71.9872,72.0838,71.952,71.9608,56300.0
2014-08-20 15:30:00,81.88,81.94,81.86,81.89,158000.0,71.9696,72.0223,71.952,71.9784,158000.0
2014-08-21 09:30:00,81.78,82.44,81.7,82.44,56200.0,71.8817,72.4618,71.8114,72.4618,56200.0
2014-08-21 10:00:00,82.43,82.49,82.12,82.28,70900.0,72.453,72.5057,72.1805,72.3212,70900.0
2014-08-21 10:30:00,82.28,82.49,82.28,82.45,51200.0,72.3212,72.5057,72.3212,72.4706,51200.0
2014-08-21 11:00:00,82.42,82.63,82.42,82.56,50300.0,72.4442,72.6288,72.4442,72.5673,50300.0
2014-08-21 11:30:00,82.55,82.62,82.44,82.56,44000.0,72.5585,72.62,72.4618,72.5673,44000.0
2014-08-21 12:00:00,82.55,82.61,82.44,82.46,31900.0,72.5585,72.6112,72.4618,72.4794,31900.0
2014-08-21 12:30:00,82.47,82.5,82.43,82.43,19200.0,72.4882,72.5145,72.453,72.453,19200.0
2014-08-21 13:00:00,82.44,82.53,82.42,82.51,28500.0,72.4618,72.5409,72.4442,72.5233,28500.0
2014-08-21 13:30:00,82.5,82.55,82.49,82.51,20300.0,72.5145,72.5585,72.5057,72.5233,20300.0
2014-08-21 14:00:00,82.5,82.76,82.49,82.75,59800.0,72.5145,72.7431,72.5057,72.7343,59800.0
2014-08-21 14:30:00,82.75,82.76,82.69,82.74,61600.0,72.7343,72.7431,72.6815,72.7255,61600.0
2014-08-21 15:00:00,82.75,82.95,82.73,82.91,118800.0,72.7343,72.9101,72.7167,72.8749,118800.0
2014-08-21 15:30:00,82.92,82.95,82.8,82.9,363400.0,72.8837,72.9101,72.7782,72.8661,363400.0
2014-08-22 09:30:00,82.78,82.79,82.19,82.37,60300.0,72.7606,72.7694,72.2421,72.4003,60300.0
2014-08-22 10:00:00,82.37,82.51,82.27,82.4,58700.0,72.4003,72.5233,72.3124,72.4266,58700.0
2014-08-22 10:30:00,82.41,82.48,82.3,82.38,73900.0,72.4354,72.497,72.3387,72.4091,73900.0
2014-08-22 11:00:00,82.36,82.45,82.24,82.36,65800.0,72.3915,72.4706,72.286,72.3915,65800.0
2014-08-22 11:30:00,82.37,82.39,82.19,82.23,47600.0,72.4003,72.4179,72.2421,72.2772,47600.0
2014-08-22 12:00:00,82.23,82.39,82.19,82.36,31300.0,72.2772,72.4179,72.2421,72.3915,31300.0
2014-08-22 12:30:00,82.39,82.39,82.27,82.3,24800.0,72.4179,72.4179,72.3124,72.3387,24800.0
2014-08-22 13:00:00,82.3,82.38,82.26,82.33,28400.0,72.3387,72.4091,72.3036,72.3651,28400.0
2014-08-22 13:30:00,82.35,82.37,82.23,82.24,30400.0,72.3827,72.4003,72.2772,72.286,30400.0
2014-08-22 14:00:00,82.25,82.25,82.13,82.14,32600.0,72.2948,72.2948,72.1893,72.1981,32600.0
2014-08-22 14:30:00,82.13,82.23,82.03,82.22,46300.0,72.1893,72.2772,72.1014,72.2684,46300.0
2014-08-22 15:00:00,82.21,82.33,82.21,82.23,50900.0,72.2596,72.3651,72.2596,72.2772,50900.0
2014-08-22 15:30:00,82.22,82.24,82.12,82.14,189900.0,72.2684,72.286,72.1805,72.1981,189900.0
2014-08-25 09:30:00,82.44,82.69,82.3,82.69,35200.0,72.4618,72.6815,72.3387,72.6815,35200.0
2014-08-25 10:00:00,82.68,82.83,82.68,82.75,19300.0,72.6728,72.8046,72.6728,72.7343,19300.0
2014-08-25 10:30:00,82.75,82.84,82.71,82.83,35600.0,72.7343,72.8134,72.6991,72.8046,35600.0
2014-08-25 11:00:00,82.82,82.87,82.72,82.73,62300.0,72.7958,72.8398,72.7079,72.7167,62300.0
2014-08-25 11:30:00,82.73,82.94,82.73,82.89,26800.0,72.7167,72.9013,72.7167,72.8573,26800.0
2014-08-25 12:00:00,82.89,82.96,82.87,82.94,70500.0,72.8573,72.9189,72.8398,72.9013,70500.0
2014-08-25 12:30:00,82.95,82.97,82.89,82.96,52200.0,72.9101,72.9277,72.8573,72.9189,52200.0
2014-08-25 13:00:00,82.94,82.94,82.84,82.91,30900.0,72.9013,72.9013,72.8134,72.8749,30900.0
2014-08-25 13:30:00,82.9,82.91,82.82,82.9,34800.0,72.8661,72.8749,72.7958,72.8661,34800.0
2014-08-25 14:00:00,82.89,82.96,82.68,82.71,29300.0,72.8573,72.9189,72.6728,72.6991,29300.0
2014-08-25 14:30:00,82.7,82.82,82.65,82.78,104700.0,72.6903,72.7958,72.6464,72.7606,104700.0
2014-08-25 15:00:00,82.78,82.79,82.7,82.78,27800.0,72.7606,72.7694,72.6903,72.7606,27800.0
2014-08-25 15:30:00,82.79,82.99,82.78,82.94,182600.0,72.7694,72.9452,72.7606,72.9013,182600.0
2014-08-26 09:30:00,82.52,83.09,82.52,82.83,87300.0,72.5321,73.0331,72.5321,72.8046,87300.0
2014-08-26 10:00:00,82.82,82.88,82.7,82.78,29700.0,72.7958,72.8485,72.6903,72.7606,29700.0
2014-08-26 10:30:00,82.79,82.99,82.69,82.97,46700.0,72.7694,72.9452,72.6815,72.9277,46700.0
2014-08-26 11:00:00,82.96,82.98,82.78,82.81,115400.0,72.9189,72.9364,72.7606,72.787,115400.0
2014-08-26 11:30:00,82.81,82.81,82.62,82.62,65600.0,72.787,72.787,72.62,72.62,65600.0
2014-08-26 12:00:00,82.62,82.7,82.59,82.59,26100.0,72.62,72.6903,72.5936,72.5936,26100.0
2014-08-26 12:30:00,82.6,82.64,82.48,82.52,31200.0,72.6024,72.6376,72.497,72.5321,31200.0
2014-08-26 13:00:00,82.51,82.53,82.22,82.27,107900.0,72.5233,72.5409,72.2684,72.3124,107900.0
2014-08-26 13:30:00,82.27,82.46,82.09,82.46,108100.0,72.3124,72.4794,72.1542,72.4794,108100.0
2014-08-26 14:00:00,82.47,82.69,82.47,82.68,92400.0,72.4882,72.6815,72.4882,72.6728,92400.0
2014-08-26 14:30:00,82.68,82.73,82.6,82.7,62600.0,72.6728,72.7167,72.6024,72.6903,62600.0
2014-08-26 15:00:00,82.71,82.83,82.66,82.82,93800.0,72.6991,72.8046,72.6552,72.7958,93800.0
2014-08-26 15:30:00,82.83,82.9,82.69,82.86,505500.0,72.8046,72.8661,72.6815,72.831,505500.0
2014-08-27 09:30:00,82.74,82.83,82.42,82.42,46500.0,72.7255,72.8046,72.4442,72.4442,46500.0
2014-08-27 10:00:00,82.43,82.53,82.37,82.44,26200.0,72.453,72.5409,72.4003,72.4618,26200.0
2014-08-27 10:30:00,82.44,82.61,82.42,82.54,60100.0,72.4618,72.6112,72.4442,72.5497,60100.0
2014-08-27 11:00:00,82.55,82.59,82.47,82.47,34400.0,72.5585,72.5936,72.4882,72.4882,34400.0
2014-08-27 11:30:00,82.47,82.54,82.41,82.51,19900.0,72.4882,72.5497,72.4354,72.5233,19900.0
2014-08-27 12:00:00,82.52,82.56,82.41,82.51,16000.0,72.5321,72.5673,72.4354,72.5233,16000.0
2014-08-27 12:30:00,82.51,82.53,82.41,82.42,12200.0,72.5233,72.5409,72.4354,72.4442,12200.0
2014-08-27 13:00:00,82.42,82.42,82.28,82.29,19300.0,72.4442,72.4442,72.3212,72.33,19300.0
2014-08-27 13:30:00,82.3,82.3,82.2,82.23,14100.0,72.3387,72.3387,72.2508,72.2772,14100.0
2014-08-27 14:00:00,82.23,82.24,82.15,82.23,16000.0,72.2772,72.286,72.2069,72.2772,16000.0
2014-08-27 14:30:00,82.23,82.3,82.16,82.18,24900.0,72.2772,72.3387,72.2157,72.2333,24900.0
2014-08-27 15:00:00,82.19,82.23,82.14,82.18,37800.0,72.2421,72.2772,72.1981,72.2333,37800.0
2014-08-27 15:30:00,82.19,82.37,82.17,82.31,97100.0,72.2421,72.4003,72.2245,72.3475,97100.0
2014-08-28 09:30:00,82.13,82.47,81.89,82.1,56800.0,72.1893,72.4882,71.9784,72.163,56800.0
2014-08-28 10:00:00,82.08,82.3,82.07,82.26,42700.0,72.1454,72.3387,72.1366,72.3036,42700.0
2014-08-28 10:30:00,82.25,82.45,82.22,82.39,18700.0,72.2948,72.4706,72.2684,72.4179,18700.0
2014-08-28 11:00:00,82.41,82.44,82.33,82.39,34100.0,72.4354,72.4618,72.3651,72.4179,34100.0
2014-08-28 11:30:00,82.4,82.53,82.39,82.48,33200.0,72.4266,72.5409,72.4179,72.497,33200.0
2014-08-28 12:00:00,82.48,82.55,82.45,82.55,19600.0,72.497,72.5585,72.4706,72.5585,19600.0
2014-08-28 12:30:00,82.55,82.59,82.5,82.59,12300.0,72.5585,72.5936,72.5145,72.5936,12300.0
2014-08-28 13:00:00,82.57,82.6,82.53,82.6,17300.0,72.5761,72.6024,72.5409,72.6024,17300.0
2014-08-28 13:30:00,82.6,82.65,82.58,82.6,15900.0,72.6024,72.6464,72.5849,72.6024,15900.0
2014-08-28 14:00:00,82.6,82.61,82.53,82.59,19700.0,72.6024,72.6112,72.5409,72.5936,19700.0
2014-08-28 14:30:00,82.59,82.64,82.57,82.57,41300.0,72.5936,72.6376,72.5761,72.5761,41300.0
2014-08-28 15:00:00,82.58,82.62,82.48,82.6,30000.0,72.5849,72.62,72.497,72.6024,30000.0
2014-08-28 15:30:00,82.6,82.7,82.6,82.68,149500.0,72.6024,72.6903,72.6024,72.6728,149500.0
2014-08-29 09:30:00,82.96,82.96,82.56,82.7,112300.0,72.9189,72.9189,72.5673,72.6903,112300.0
2014-08-29 10:00:00,82.69,82.78,82.6,82.72,76500.0,72.6815,72.7606,72.6024,72.7079,76500.0
2014-08-29 10:30:00,82.73,83.1,82.72,83.07,72800.0,72.7167,73.0419,72.7079,73.0155,72800.0
2014-08-29 11:00:00,83.09,83.27,83.06,83.23,42900.0,73.0331,73.1913,73.0068,73.1562,42900.0
2014-08-29 11:30:00,83.22,83.48,83.21,83.43,44700.0,73.1474,73.3759,73.1386,73.332,44700.0
2014-08-29 12:00:00,83.44,83.45,83.3,83.38,47800.0,73.3408,73.3496,73.2177,73.288,47800.0
2014-08-29 12:30:00,83.38,83.45,83.21,83.22,41900.0,73.288,73.3496,73.1386,73.1474,41900.0
2014-08-29 13:00:00,83.21,83.22,83.12,83.16,36700.0,73.1386,73.1474,73.0595,73.0947,36700.0
2014-08-29 13:30:00,83.15,83.17,83.04,83.11,34300.0,73.0859,73.1034,72.9892,73.0507,34300.0
2014-08-29 14:00:00,83.11,83.13,83.06,83.13,27800.0,73.0507,73.0683,73.0068,73.0683,27800.0
2014-08-29 14:30:00,83.11,83.15,83.09,83.13,29000.0,73.0507,73.0859,73.0331,73.0683,29000.0
2014-08-29 15:00:00,83.13,83.14,83.03,83.04,40500.0,73.0683,73.0771,72.9804,72.9892,40500.0
2014-08-29 15:30:00,83.04,83.34,83.03,83.3,222700.0,72.9892,73.2529,72.9804,73.2177,222700.0
2014-09-02 09:30:00,83.61,83.61,83.16,83.16,86300.0,73.4902,73.4902,73.0947,73.0947,86300.0
2014-09-02 10:00:00,83.19,83.35,83.1,83.12,95800.0,73.121,73.2617,73.0419,73.0595,95800.0
2014-09-02 10:30:00,83.13,83.27,83.02,83.27,52500.0,73.0683,73.1913,72.9716,73.1913,52500.0
2014-09-02 11:00:00,83.28,83.28,82.99,82.99,71200.0,73.2001,73.2001,72.9452,72.9452,71200.0
2014-09-02 11:30:00,82.98,83.11,82.94,82.98,88200.0,72.9364,73.0507,72.9013,72.9364,88200.0
2014-09-02 12:00:00,82.95,83.05,82.92,82.96,96500.0,72.9101,72.998,72.8837,72.9189,96500.0
2014-09-02 12:30:00,82.96,82.99,82.76,82.8,52000.0,72.9189,72.9452,72.7431,72.7782,52000.0
2014-09-02 13:00:00,82.8,82.91,82.79,82.81,26300.0,72.7782,72.8749,72.7694,72.787,26300.0
2014-09-02 13:30:00,82.83,83.0,82.79,82.98,23700.0,72.8046,72.954,72.7694,72.9364,23700.0
2014-09-02 14:00:00,82.97,83.05,82.94,82.99,26200.0,72.9277,72.998,72.9013,72.9452,26200.0
2014-09-02 14:30:00,82.98,83.05,82.94,83.04,41000.0,72.9364,72.998,72.9013,72.9892,41000.0
2014-09-02 15:00:00,83.04,83.06,82.97,83.04,44600.0,72.9892,73.0068,72.9277,72.9892,44600.0
2014-09-02 15:30:00,83.04,83.17,83.02,83.11,166000.0,72.9892,73.1034,72.9716,73.0507,166000.0
2014-09-03 09:30:00,83.5,83.57,83.22,83.47,25800.0,73.3935,73.455,73.1474,73.3671,25800.0
2014-09-03 10:00:00,83.5,83.57,83.36,83.43,58300.0,73.3935,73.455,73.2704,73.332,58300.0
2014-09-03 10:30:00,83.42,83.63,83.39,83.47,57400.0,73.3232,73.5078,73.2968,73.3671,57400.0
2014-09-03 11:00:00,83.47,83.58,83.35,83.35,42100.0,73.3671,73.4638,73.2617,73.2617,42100.0
2014-09-03 11:30:00,83.33,83.44,83.27,83.33,44900.0,73.2441,73.3408,73.1913,73.2441,44900.0
2014-09-03 12:00:00,83.33,83.51,83.29,83.5,26300.0,73.2441,73.4023,73.2089,73.3935,26300.0
2014-09-03 12:30:00,83.48,83.66,83.45,83.65,44700.0,73.3759,73.5341,73.3496,73.5253,44700.0
2014-09-03 13:00:00,83.65,83.72,83.56,83.69,34600.0,73.5253,73.5869,73.4462,73.5605,34600.0
2014-09-03 13:30:00,83.7,83.74,83.6,83.66,40900.0,73.5693,73.6045,73.4814,73.5341,40900.0
2014-09-03 14:00:00,83.66,83.68,83.52,83.58,63700.0,73.5341,73.5517,73.4111,73.4638,63700.0
2014-09-03 14:30:00,83.59,83.59,83.4,83.46,40100.0,73.4726,73.4726,73.3056,73.3583,40100.0
2014-09-03 15:00:00,83.46,83.66,83.43,83.63,96300.0,73.3583,73.5341,73.332,73.5078,96300.0
2014-09-03 15:30:00,83.62,83.62,83.42,83.51,199900.0,73.499,73.499,73.3232,73.4023,199900.0
2014-09-04 09:30:00,83.7,84.29,83.59,84.22,96000.0,73.5693,74.0879,73.4726,74.0264,96000.0
2014-09-04 10:00:00,84.23,84.31,84.13,84.29,65000.0,74.0351,74.1055,73.9472,74.0879,65000.0
2014-09-04 10:30:00,84.29,84.29,83.81,83.82,39100.0,74.0879,74.0879,73.666,73.6748,39100.0
2014-09-04 11:00:00,83.83,84.04,83.63,83.63,72800.0,73.6836,73.8681,73.5078,73.5078,72800.0
2014-09-04 11:30:00,83.63,83.75,83.55,83.67,47600.0,73.5078,73.6132,73.4374,73.5429,47600.0
2014-09-04 12:00:00,83.65,83.7,83.56,83.57,25200.0,73.5253,73.5693,73.4462,73.455,25200.0
2014-09-04 12:30:00,83.56,83.59,83.48,83.49,28700.0,73.4462,73.4726,73.3759,73.3847,28700.0
2014-09-04 13:00:00,83.48,83.63,83.44,83.54,18600.0,73.3759,73.5078,73.3408,73.4287,18600.0
2014-09-04 13:30:00,83.54,83.62,83.51,83.52,42900.0,73.4287,73.499,73.4023,73.4111,42900.0
2014-09-04 14:00:00,83.52,83.63,83.48,83.5,40000.0,73.4111,73.5078,73.3759,73.3935,40000.0
2014-09-04 14:30:00,83.51,83.53,83.28,83.3,40600.0,73.4023,73.4199,73.2001,73.2177,40600.0
2014-09-04 15:00:00,83.31,83.34,83.11,83.27,52500.0,73.2265,73.2529,73.0507,73.1913,52500.0
2014-09-04 15:30:00,83.28,83.38,83.21,83.32,152500.0,73.2001,73.288,73.1386,73.2353,152500.0
2014-09-05 09:30:00,83.28,83.35,82.84,83.32,28500.0,73.2001,73.2617,72.8134,73.2353,28500.0
2014-09-05 10:00:00,83.32,83.32,83.08,83.17,25800.0,73.2353,73.2353,73.0243,73.1034,25800.0
2014-09-05 10:30:00,83.14,83.14,82.97,83.11,21400.0,73.0771,73.0771,72.9277,73.0507,21400.0
2014-09-05 11:00:00,83.11,83.31,83.04,83.31,26300.0,73.0507,73.2265,72.9892,73.2265,26300.0
2014-09-05 11:30:00,83.31,83.38,83.13,83.28,25100.0,73.2265,73.288,73.0683,73.2001,25100.0
2014-09-05 12:00:00,83.33,83.36,83.22,83.32,27000.0,73.2441,73.2704,73.1474,73.2353,27000.0
2014-09-05 12:30:00,83.32,83.53,83.32,83.5,24900.0,73.2353,73.4199,73.2353,73.3935,24900.0
2014-09-05 13:00:00,83.49,83.62,83.49,83.56,33200.0,73.3847,73.499,73.3847,73.4462,33200.0
2014-09-05 13:30:00,83.55,83.88,83.55,83.87,77500.0,73.4374,73.7275,73.4374,73.7187,77500.0
2014-09-05 14:00:00,83.86,84.02,83.81,84.02,29900.0,73.7099,73.8506,73.666,73.8506,29900.0
2014-09-05 14:30:00,84.02,84.02,83.9,83.94,22500.0,73.8506,73.8506,73.7451,73.7802,22500.0
2014-09-05 15:00:00,83.94,83.99,83.92,83.96,35900.0,73.7802,73.8242,73.7627,73.7978,35900.0
2014-09-05 15:30:00,83.97,84.17,83.96,84.12,141000.0,73.8066,73.9824,73.7978,73.9385,141000.0
2014-09-08 09:30:00,84.07,84.19,83.91,84.04,48300.0,73.8945,74.0,73.7539,73.8681,48300.0
2014-09-08 10:00:00,84.04,84.27,84.04,84.08,45700.0,73.8681,74.0703,73.8681,73.9033,45700.0
2014-09-08 10:30:00,84.07,84.09,83.95,84.07,53900.0,73.8945,73.9121,73.789,73.8945,53900.0
2014-09-08 11:00:00,84.07,84.18,84.01,84.16,38700.0,73.8945,73.9912,73.8418,73.9736,38700.0
2014-09-08 11:30:00,84.14,84.21,84.01,84.01,44800.0,73.956,74.0176,73.8418,73.8418,44800.0
2014-09-08 12:00:00,84.01,84.07,83.98,84.04,26900.0,73.8418,73.8945,73.8154,73.8681,26900.0
2014-09-08 12:30:00,84.07,84.15,84.03,84.14,31500.0,73.8945,73.9648,73.8594,73.956,31500.0
2014-09-08 13:00:00,84.14,84.17,84.09,84.15,82500.0,73.956,73.9824,73.9121,73.9648,82500.0
2014-09-08 13:30:00,84.15,84.21,84.13,84.16,36200.0,73.9648,74.0176,73.9472,73.9736,36200.0
2014-09-08 14:00:00,84.15,84.25,84.14,84.18,29400.0,73.9648,74.0527,73.956,73.9912,29400.0
2014-09-08 14:30:00,84.19,84.24,84.14,84.22,28700.0,74.0,74.0439,73.956,74.0264,28700.0
2014-09-08 15:00:00,84.21,84.3,84.18,84.25,49600.0,74.0176,74.0967,73.9912,74.0527,49600.0
2014-09-08 15:30:00,84.25,84.35,84.2,84.24,160000.0,74.0527,74.1406,74.0088,74.0439,160000.0
2014-09-09 09:30:00,84.28,84.42,83.88,84.01,45200.0,74.0791,74.2021,73.7275,73.8418,45200.0
2014-09-09 10:00:00,84.01,84.19,83.93,84.19,29500.0,73.8418,74.0,73.7715,74.0,29500.0
2014-09-09 10:30:00,84.22,84.28,83.97,84.18,41900.0,74.0264,74.0791,73.8066,73.9912,41900.0
2014-09-09 11:00:00,84.17,84.31,84.14,84.22,26100.0,73.9824,74.1055,73.956,74.0264,26100.0
2014-09-09 11:30:00,84.21,84.24,84.12,84.21,23500.0,74.0176,74.0439,73.9385,74.0176,23500.0
2014-09-09 12:00:00,84.2,84.28,84.14,84.25,16200.0,74.0088,74.0791,73.956,74.0527,16200.0
2014-09-09 12:30:00,84.28,84.28,84.11,84.13,16000.0,74.0791,74.0791,73.9297,73.9472,16000.0
2014-09-09 13:00:00,84.12,84.21,84.03,84.07,24100.0,73.9385,74.0176,73.8594,73.8945,24100.0
2014-09-09 13:30:00,84.08,84.28,84.08,84.24,21700.0,73.9033,74.0791,73.9033,74.0439,21700.0
2014-09-09 14:00:00,84.25,84.25,84.0,84.0,28500.0,74.0527,74.0527,73.833,73.833,28500.0
2014-09-09 14:30:00,83.99,84.04,83.95,84.0,43200.0,73.8242,73.8681,73.789,73.833,43200.0
2014-09-09 15:00:00,83.99,84.02,83.72,83.8,67600.0,73.8242,73.8506,73.5869,73.6572,67600.0
2014-09-09 15:30:00,83.78,83.8,83.67,83.76,181700.0,73.6396,73.6572,73.5429,73.622,181700.0
2014-09-10 09:30:00,84.04,84.16,83.77,83.86,65000.0,73.8681,73.9736,73.6308,73.7099,65000.0
2014-09-10 10:00:00,83.86,84.0,83.81,83.91,40000.0,73.7099,73.833,73.666,73.7539,40000.0
2014-09-10 10:30:00,83.94,83.95,83.73,83.74,82100.0,73.7802,73.789,73.5957,73.6045,82100.0
2014-09-10 11:00:00,83.73,83.91,83.69,83.87,83700.0,73.5957,73.7539,73.5605,73.7187,83700.0
2014-09-10 11:30:00,83.87,83.98,83.84,83.88,36800.0,73.7187,73.8154,73.6923,73.7275,36800.0
2014-09-10 12:00:00,83.87,83.98,83.77,83.94,35700.0,73.7187,73.8154,73.6308,73.7802,35700.0
2014-09-10 12:30:00,83.95,83.95,83.8,83.81,14100.0,73.789,73.789,73.6572,73.666,14100.0
2014-09-10 13:00:00,83.82,84.01,83.82,83.92,24900.0,73.6748,73.8418,73.6748,73.7627,24900.0
2014-09-10 13:30:00,83.92,84.04,83.91,84.01,31100.0,73.7627,73.8681,73.7539,73.8418,31100.0
2014-09-10 14:00:00,84.01,84.07,83.93,83.98,34700.0,73.8418,73.8945,73.7715,73.8154,34700.0
2014-09-10 14:30:00,83.99,83.99,83.86,83.89,37100.0,73.8242,73.8242,73.7099,73.7363,37100.0
2014-09-10 15:00:00,83.89,84.06,83.89,84.02,52400.0,73.7363,73.8857,73.7363,73.8506,52400.0
2014-09-10 15:30:00,84.02,84.08,83.88,83.92,161300.0,73.8506,73.9033,73.7275,73.7627,161300.0
2014-09-11 09:30:00,83.59,83.92,83.58,83.81,86500.0,73.4726,73.7627,73.4638,73.666,86500.0
2014-09-11 10:00:00,83.82,83.85,83.64,83.67,24700.0,73.6748,73.7011,73.5166,73.5429,24700.0
2014-09-11 10:30:00,83.65,83.73,83.43,83.53,54400.0,73.5253,73.5957,73.332,73.4199,54400.0
2014-09-11 11:00:00,83.53,83.86,83.45,83.84,53200.0,73.4199,73.7099,73.3496,73.6923,53200.0
2014-09-11 11:30:00,83.85,84.08,83.85,84.02,42300.0,73.7011,73.9033,73.7011,73.8506,42300.0
2014-09-11 12:00:00,84.02,84.12,83.97,84.12,28700.0,73.8506,73.9385,73.8066,73.9385,28700.0
2014-09-11 12:30:00,84.1,84.1,83.87,83.92,24900.0,73.9209,73.9209,73.7187,73.7627,24900.0
2014-09-11 13:00:00,83.92,84.01,83.87,83.92,19700.0,73.7627,73.8418,73.7187,73.7627,19700.0
2014-09-11 13:30:00,83.92,84.08,83.91,84.05,72600.0,73.7627,73.9033,73.7539,73.8769,72600.0
2014-09-11 14:00:00,84.06,84.15,84.05,84.14,29600.0,73.8857,73.9648,73.8769,73.956,29600.0
2014-09-11 14:30:00,84.15,84.19,84.1,84.15,23100.0,73.9648,74.0,73.9209,73.9648,23100.0
2014-09-11 15:00:00,84.15,84.22,84.13,84.19,34700.0,73.9648,74.0264,73.9472,74.0,34700.0
2014-09-11 15:30:00,84.19,84.29,84.15,84.25,89300.0,74.0,74.0879,73.9648,74.0527,89300.0
2014-09-12 09:30:00,84.19,84.35,83.79,83.8,67700.0,74.0,74.1406,73.6484,73.6572,67700.0
2014-09-12 10:00:00,83.82,83.97,83.72,83.93,36600.0,73.6748,73.8066,73.5869,73.7715,36600.0
2014-09-12 10:30:00,83.95,83.98,83.84,83.86,28700.0,73.789,73.8154,73.6923,73.7099,28700.0
2014-09-12 11:00:00,83.88,83.94,83.75,83.86,39600.0,73.7275,73.7802,73.6132,73.7099,39600.0
2014-09-12 11:30:00,83.85,83.89,83.59,83.7,46900.0,73.7011,73.7363,73.4726,73.5693,46900.0
2014-09-12 12:00:00,83.68,83.68,83.57,83.63,39800.0,73.5517,73.5517,73.455,73.5078,39800.0
2014-09-12 12:30:00,83.63,83.64,83.47,83.51,25700.0,73.5078,73.5166,73.3671,73.4023,25700.0
2014-09-12 13:00:00,83.51,83.55,83.32,83.38,32600.0,73.4023,73.4374,73.2353,73.288,32600.0
2014-09-12 13:30:00,83.4,83.4,83.22,83.22,35000.0,73.3056,73.3056,73.1474,73.1474,35000.0
2014-09-12 14:00:00,83.24,83.43,83.24,83.34,38300.0,73.165,73.332,73.165,73.2529,38300.0
2014-09-12 14:30:00,83.34,83.39,83.25,83.35,46200.0,73.2529,73.2968,73.1738,73.2617,46200.0
2014-09-12 15:00:00,83.32,83.52,83.26,83.48,72700.0,73.2353,73.4111,73.1826,73.3759,72700.0
2014-09-12 15:30:00,83.49,83.55,83.41,83.46,155300.0,73.3847,73.4374,73.3144,73.3583,155300.0
2014-09-15 09:30:00,83.38,83.74,83.07,83.13,59800.0,73.288,73.6045,73.0155,73.0683,59800.0
2014-09-15 10:00:00,83.12,83.32,83.07,83.13,31000.0,73.0595,73.2353,73.0155,73.0683,31000.0
2014-09-15 10:30:00,83.09,83.25,83.04,83.23,58900.0,73.0331,73.1738,72.9892,73.1562,58900.0
2014-09-15 11:00:00,83.27,83.33,83.09,83.1,37200.0,73.1913,73.2441,73.0331,73.0419,37200.0
2014-09-15 11:30:00,83.11,83.25,83.11,83.17,15500.0,73.0507,73.1738,73.0507,73.1034,15500.0
2014-09-15 12:00:00,83.15,83.29,83.15,83.28,21100.0,73.0859,73.2089,73.0859,73.2001,21100.0
2014-09-15 12:30:00,83.23,83.39,83.17,83.39,11900.0,73.1562,73.2968,73.1034,73.2968,11900.0
2014-09-15 13:00:00,83.37,83.45,83.33,83.33,12700.0,73.2792,73.3496,73.2441,73.2441,12700.0
2014-09-15 13:30:00,83.32,83.4,83.23,83.23,10100.0,73.2353,73.3056,73.1562,73.1562,10100.0
2014-09-15 14:00:00,83.24,83.41,83.21,83.41,18400.0,73.165,73.3144,73.1386,73.3144,18400.0
2014-09-15 14:30:00,83.43,83.6,83.41,83.51,35300.0,73.332,73.4814,73.3144,73.4023,35300.0
2014-09-15 15:00:00,83.51,83.54,83.45,83.47,25300.0,73.4023,73.4287,73.3496,73.3671,25300.0
2014-09-15 15:30:00,83.46,83.47,83.35,83.38,77600.0,73.3583,73.3671,73.2617,73.288,77600.0
2014-09-16 09:30:00,83.58,83.65,82.71,83.62,87900.0,73.4638,73.5253,72.6991,73.499,87900.0
2014-09-16 10:00:00,83.63,83.75,83.49,83.55,44100.0,73.5078,73.6132,73.3847,73.4374,44100.0
2014-09-16 10:30:00,83.56,83.58,83.25,83.27,31300.0,73.4462,73.4638,73.1738,73.1913,31300.0
2014-09-16 11:00:00,83.27,83.47,83.19,83.41,35400.0,73.1913,73.3671,73.121,73.3144,35400.0
2014-09-16 11:30:00,83.42,83.87,83.42,83.87,29600.0,73.3232,73.7187,73.3232,73.7187,29600.0
2014-09-16 12:00:00,83.88,83.98,83.83,83.97,31500.0,73.7275,73.8154,73.6836,73.8066,31500.0
2014-09-16 12:30:00,83.98,84.08,83.94,83.99,29100.0,73.8154,73.9033,73.7802,73.8242,29100.0
2014-09-16 13:00:00,84.0,84.29,84.0,84.2,41400.0,73.833,74.0879,73.833,74.0088,41400.0
2014-09-16 13:30:00,84.2,84.2,84.04,84.11,51200.0,74.0088,74.0088,73.8681,73.9297,51200.0
2014-09-16 14:00:00,84.13,84.17,84.1,84.12,45600.0,73.9472,73.9824,73.9209,73.9385,45600.0
2014-09-16 14:30:00,84.13,84.16,83.94,83.96,57400.0,73.9472,73.9736,73.7802,73.7978,57400.0
2014-09-16 15:00:00,83.97,83.98,83.92,83.93,75200.0,73.8066,73.8154,73.7627,73.7715,75200.0
2014-09-16 15:30:00,83.93,84.1,83.91,84.05,122100.0,73.7715,73.9209,73.7539,73.8769,122100.0
2014-09-17 09:30:00,84.08,84.22,83.77,84.15,65300.0,73.9033,74.0264,73.6308,73.9648,65300.0
2014-09-17 10:00:00,84.19,84.46,84.19,84.44,29000.0,74.0,74.2373,74.0,74.2197,29000.0
2014-09-17 10:30:00,84.46,84.52,84.37,84.42,40000.0,74.2373,74.29,74.1582,74.2021,40000.0
2014-09-17 11:00:00,84.4,84.4,84.13,84.16,32100.0,74.1846,74.1846,73.9472,73.9736,32100.0
2014-09-17 11:30:00,84.18,84.18,83.99,84.05,16500.0,73.9912,73.9912,73.8242,73.8769,16500.0
2014-09-17 12:00:00,84.05,84.06,83.86,83.88,16300.0,73.8769,73.8857,73.7099,73.7275,16300.0
2014-09-17 12:30:00,83.86,83.99,83.81,83.91,16400.0,73.7099,73.8242,73.666,73.7539,16400.0
2014-09-17 13:00:00,83.89,83.92,83.8,83.81,31000.0,73.7363,73.7627,73.6572,73.666,31000.0
2014-09-17 13:30:00,83.79,84.15,83.76,84.1,93700.0,73.6484,73.9648,73.622,73.9209,93700.0
2014-09-17 14:00:00,84.14,84.39,83.67,84.39,65700.0,73.956,74.1758,73.5429,74.1758,65700.0
2014-09-17 14:30:00,84.4,84.48,84.15,84.26,59200.0,74.1846,74.2549,73.9648,74.0615,59200.0
2014-09-17 15:00:00,84.25,84.44,84.1,84.24,131300.0,74.0527,74.2197,73.9209,74.0439,131300.0
2014-09-17 15:30:00,84.25,84.26,83.81,83.94,225100.0,74.0527,74.0615,73.666,73.7802,225100.0
2014-09-18 09:30:00,84.45,84.45,83.88,84.22,368100.0,74.2285,74.2285,73.7275,74.0264,368100.0
2014-09-18 10:00:00,84.22,84.59,84.16,84.24,111500.0,74.0264,74.3516,73.9736,74.0439,111500.0
2014-09-18 10:30:00,84.26,84.41,84.09,84.11,124300.0,74.0615,74.1934,73.9121,73.9297,124300.0
2014-09-18 11:00:00,84.12,84.12,83.76,83.83,77100.0,73.9385,73.9385,73.622,73.6836,77100.0
2014-09-18 11:30:00,83.84,83.88,83.69,83.85,43100.0,73.6923,73.7275,73.5605,73.7011,43100.0
2014-09-18 12:00:00,83.88,84.01,83.87,83.93,566100.0,73.7275,73.8418,73.7187,73.7715,566100.0
2014-09-18 12:30:00,83.92,83.99,83.85,83.88,21400.0,73.7627,73.8242,73.7011,73.7275,21400.0
2014-09-18 13:00:00,83.88,83.89,83.79,83.8,25100.0,73.7275,73.7363,73.6484,73.6572,25100.0
2014-09-18 13:30:00,83.79,83.82,83.73,83.77,25100.0,73.6484,73.6748,73.5957,73.6308,25100.0
2014-09-18 14:00:00,83.76,83.9,83.76,83.85,21600.0,73.622,73.7451,73.622,73.7011,21600.0
2014-09-18 14:30:00,83.86,83.92,83.67,83.69,42500.0,73.7099,73.7627,73.5429,73.5605,42500.0
2014-09-18 15:00:00,83.7,84.01,83.7,83.99,94900.0,73.5693,73.8418,73.5693,73.8242,94900.0
2014-09-18 15:30:00,83.99,84.08,83.98,84.07,301800.0,73.8242,73.9033,73.8154,73.8945,301800.0
2014-09-19 09:30:00,84.44,84.62,83.96,84.0,308800.0,74.2197,74.3779,73.7978,73.833,308800.0
2014-09-19 10:00:00,84.02,84.12,83.91,83.91,37200.0,73.8506,73.9385,73.7539,73.7539,37200.0
2014-09-19 10:30:00,83.91,83.91,83.68,83.74,57700.0,73.7539,73.7539,73.5517,73.6045,57700.0
2014-09-19 11:00:00,83.75,83.76,83.45,83.49,89100.0,73.6132,73.622,73.3496,73.3847,89100.0
2014-09-19 11:30:00,83.49,83.54,83.4,83.43,108000.0,73.3847,73.4287,73.3056,73.332,108000.0
2014-09-19 12:00:00,83.44,83.44,83.24,83.27,58600.0,73.3408,73.3408,73.165,73.1913,58600.0
2014-09-19 12:30:00,83.27,83.31,83.17,83.23,55500.0,73.1913,73.2265,73.1034,73.1562,55500.0
2014-09-19 13:00:00,83.24,83.43,83.22,83.3,124300.0,73.165,73.332,73.1474,73.2177,124300.0
2014-09-19 13:30:00,83.32,83.48,83.27,83.39,142800.0,73.2353,73.3759,73.1913,73.2968,142800.0
2014-09-19 14:00:00,83.4,83.46,83.15,83.25,70700.0,73.3056,73.3583,73.0859,73.1738,70700.0
2014-09-19 14:30:00,83.25,83.28,83.19,83.22,65200.0,73.1738,73.2001,73.121,73.1474,65200.0
2014-09-19 15:00:00,83.22,83.28,83.13,83.14,131600.0,73.1474,73.2001,73.0683,73.0771,131600.0
2014-09-19 15:30:00,83.14,83.14,82.76,82.8,519500.0,73.0771,73.0771,72.7431,72.7782,519500.0
2014-09-22 09:30:00,82.58,82.84,82.06,82.14,139800.0,72.5849,72.8134,72.1278,72.1981,139800.0
2014-09-22 10:00:00,82.12,82.56,82.11,82.29,62900.0,72.1805,72.5673,72.1717,72.33,62900.0
2014-09-22 10:30:00,82.3,82.36,82.22,82.25,52300.0,72.3387,72.3915,72.2684,72.2948,52300.0
2014-09-22 11:00:00,82.25,82.39,82.22,82.35,40500.0,72.2948,72.4179,72.2684,72.3827,40500.0
2014-09-22 11:30:00,82.37,82.4,82.07,82.1,28400.0,72.4003,72.4266,72.1366,72.163,28400.0
2014-09-22 12:00:00,82.09,82.28,82.07,82.2,28600.0,72.1542,72.3212,72.1366,72.2508,28600.0
2014-09-22 12:30:00,82.22,82.3,82.19,82.21,21800.0,72.2684,72.3387,72.2421,72.2596,21800.0
2014-09-22 13:00:00,82.2,82.38,82.18,82.36,22900.0,72.2508,72.4091,72.2333,72.3915,22900.0
2014-09-22 13:30:00,82.37,82.48,82.35,82.47,30700.0,72.4003,72.497,72.3827,72.4882,30700.0
2014-09-22 14:00:00,82.47,82.52,82.31,82.34,30900.0,72.4882,72.5321,72.3475,72.3739,30900.0
2014-09-22 14:30:00,82.36,82.38,82.25,82.26,51700.0,72.3915,72.4091,72.2948,72.3036,51700.0
2014-09-22 15:00:00,82.27,82.33,82.19,82.21,63200.0,72.3124,72.3651,72.2421,72.2596,63200.0
2014-09-22 15:30:00,82.22,82.23,82.13,82.15,257800.0,72.2684,72.2772,72.1893,72.2069,257800.0
2014-09-23 09:30:00,81.48,81.61,81.25,81.52,126500.0,71.618,71.7323,71.4158,71.6532,126500.0
2014-09-23 10:00:00,81.52,81.76,81.49,81.63,57700.0,71.6532,71.8641,71.6268,71.7498,57700.0
2014-09-23 10:30:00,81.64,81.77,81.57,81.7,99100.0,71.7586,71.8729,71.6971,71.8114,99100.0
2014-09-23 11:00:00,81.7,81.73,81.61,81.66,166400.0,71.8114,71.8377,71.7323,71.7762,166400.0
2014-09-23 11:30:00,81.66,81.78,81.66,81.71,62500.0,71.7762,71.8817,71.7762,71.8202,62500.0
2014-09-23 12:00:00,81.71,81.72,81.63,81.65,86700.0,71.8202,71.8289,71.7498,71.7674,86700.0
2014-09-23 12:30:00,81.64,81.73,81.62,81.63,85000.0,71.7586,71.8377,71.741,71.7498,85000.0
2014-09-23 13:00:00,81.63,81.77,81.6,81.68,169200.0,71.7498,71.8729,71.7235,71.7938,169200.0
2014-09-23 13:30:00,81.68,81.77,81.6,81.65,52500.0,71.7938,71.8729,71.7235,71.7674,52500.0
2014-09-23 14:00:00,81.66,81.71,81.62,81.67,72100.0,71.7762,71.8202,71.741,71.785,72100.0
2014-09-23 14:30:00,81.68,81.69,81.61,81.66,61100.0,71.7938,71.8026,71.7323,71.7762,61100.0
2014-09-23 15:00:00,81.66,81.72,81.53,81.68,75500.0,71.7762,71.8289,71.6619,71.7938,75500.0
2014-09-23 15:30:00,81.68,81.75,81.5,81.51,161500.0,71.7938,71.8553,71.6356,71.6444,161500.0
2014-09-24 09:30:00,81.68,81.85,81.36,81.52,42000.0,71.7938,71.9432,71.5125,71.6532,42000.0
2014-09-24 10:00:00,81.5,81.71,81.32,81.64,29300.0,71.6356,71.8202,71.4774,71.7586,29300.0
2014-09-24 10:30:00,81.59,81.95,81.59,81.89,19800.0,71.7147,72.0311,71.7147,71.9784,19800.0
2014-09-24 11:00:00,81.96,82.22,81.91,82.18,25700.0,72.0399,72.2684,71.9959,72.2333,25700.0
2014-09-24 11:30:00,82.18,82.27,82.15,82.17,38800.0,72.2333,72.3124,72.2069,72.2245,38800.0
2014-09-24 12:00:00,82.17,82.21,82.08,82.08,20100.0,72.2245,72.2596,72.1454,72.1454,20100.0
2014-09-24 12:30:00,82.09,82.1,81.98,82.03,22200.0,72.1542,72.163,72.0575,72.1014,22200.0
2014-09-24 13:00:00,82.04,82.1,82.03,82.07,19900.0,72.1102,72.163,72.1014,72.1366,19900.0
2014-09-24 13:30:00,82.06,82.3,82.06,82.29,31200.0,72.1278,72.3387,72.1278,72.33,31200.0
2014-09-24 14:00:00,82.28,82.28,82.18,82.25,120700.0,72.3212,72.3212,72.2333,72.2948,120700.0
2014-09-24 14:30:00,82.25,82.25,82.18,82.19,59900.0,72.2948,72.2948,72.2333,72.2421,59900.0
2014-09-24 15:00:00,82.2,82.27,82.18,82.21,62400.0,72.2508,72.3124,72.2333,72.2596,62400.0
2014-09-24 15:30:00,82.21,82.26,82.09,82.15,133600.0,72.2596,72.3036,72.1542,72.2069,133600.0
2014-09-25 09:30:00,82.15,82.16,81.06,81.21,53300.0,72.2069,72.2157,71.2488,71.3807,53300.0
2014-09-25 10:00:00,81.21,81.36,81.1,81.25,109400.0,71.3807,71.5125,71.284,71.4158,109400.0
2014-09-25 10:30:00,81.24,81.42,81.07,81.24,171100.0,71.407,71.5653,71.2576,71.407,171100.0
2014-09-25 11:00:00,81.23,81.35,81.18,81.35,41700.0,71.3983,71.5037,71.3543,71.5037,41700.0
2014-09-25 11:30:00,81.35,81.36,81.18,81.25,166100.0,71.5037,71.5125,71.3543,71.4158,166100.0
2014-09-25 12:00:00,81.25,81.28,81.09,81.11,339400.0,71.4158,71.4422,71.2752,71.2928,339400.0
2014-09-25 12:30:00,81.1,81.12,80.93,81.09,80500.0,71.284,71.3016,71.1346,71.2752,80500.0
2014-09-25 13:00:00,81.06,81.25,81.05,81.24,90100.0,71.2488,71.4158,71.24,71.407,90100.0
2014-09-25 13:30:00,81.24,81.28,81.08,81.09,123100.0,71.407,71.4422,71.2664,71.2752,123100.0
2014-09-25 14:00:00,81.09,81.22,81.07,81.19,96900.0,71.2752,71.3895,71.2576,71.3631,96900.0
2014-09-25 14:30:00,81.18,81.29,81.18,81.26,55400.0,71.3543,71.451,71.3543,71.4246,55400.0
2014-09-25 15:00:00,81.25,81.3,81.21,81.25,139100.0,71.4158,71.4598,71.3807,71.4158,139100.0
2014-09-25 15:30:00,81.25,81.37,81.21,81.27,299400.0,71.4158,71.5213,71.3807,71.4334,299400.0
2014-09-26 09:30:00,81.13,81.5,80.96,81.29,122100.0,71.5772,71.9037,71.4272,71.7184,122100.0
2014-09-26 10:00:00,81.31,81.48,81.26,81.36,43900.0,71.736,71.886,71.6919,71.7801,43900.0
2014-09-26 10:30:00,81.3,81.48,81.23,81.41,79400.0,71.7272,71.886,71.6654,71.8243,79400.0
2014-09-26 11:00:00,81.4,81.45,81.28,81.35,66400.0,71.8154,71.8595,71.7096,71.7713,66400.0
2014-09-26 11:30:00,81.35,81.37,81.16,81.3,73800.0,71.7713,71.789,71.6037,71.7272,73800.0
2014-09-26 12:00:00,81.3,81.38,81.22,81.33,24900.0,71.7272,71.7978,71.6566,71.7537,24900.0
2014-09-26 12:30:00,81.33,81.34,81.26,81.29,19800.0,71.7537,71.7625,71.6919,71.7184,19800.0
2014-09-26 13:00:00,81.3,81.44,81.29,81.34,34900.0,71.7272,71.8507,71.7184,71.7625,34900.0
2014-09-26 13:30:00,81.34,81.41,81.31,81.41,20800.0,71.7625,71.8243,71.736,71.8243,20800.0
2014-09-26 14:00:00,81.41,81.69,81.4,81.62,38800.0,71.8243,72.0713,71.8154,72.0095,38800.0
2014-09-26 14:30:00,81.63,81.84,81.61,81.7,79000.0,72.0184,72.2036,72.0007,72.0801,79000.0
2014-09-26 15:00:00,81.7,81.79,81.53,81.55,97400.0,72.0801,72.1595,71.9301,71.9478,97400.0
2014-09-26 15:30:00,81.55,81.58,81.38,81.49,280400.0,71.9478,71.9742,71.7978,71.8948,280400.0
2014-09-29 09:30:00,80.82,81.19,80.73,81.05,94800.0,71.3037,71.6302,71.2243,71.5066,94800.0
2014-09-29 10:00:00,81.01,81.24,80.97,81.11,35100.0,71.4714,71.6743,71.4361,71.5596,35100.0
2014-09-29 10:30:00,81.08,81.27,81.08,81.25,48500.0,71.5331,71.7007,71.5331,71.6831,48500.0
2014-09-29 11:00:00,81.25,81.35,81.13,81.21,50100.0,71.6831,71.7713,71.5772,71.6478,50100.0
2014-09-29 11:30:00,81.22,81.22,81.04,81.13,34100.0,71.6566,71.6566,71.4978,71.5772,34100.0
2014-09-29 12:00:00,81.13,81.14,80.99,81.06,82000.0,71.5772,71.586,71.4537,71.5155,82000.0
2014-09-29 12:30:00,81.06,81.16,81.03,81.15,55800.0,71.5155,71.6037,71.489,71.5949,55800.0
2014-09-29 13:00:00,81.15,81.16,81.07,81.09,19200.0,71.5949,71.6037,71.5243,71.5419,19200.0
2014-09-29 13:30:00,81.12,81.19,81.09,81.14,56500.0,71.5684,71.6302,71.5419,71.586,56500.0
2014-09-29 14:00:00,81.14,81.2,81.09,81.11,85600.0,71.586,71.639,71.5419,71.5596,85600.0
2014-09-29 14:30:00,81.11,81.23,81.1,81.23,39100.0,71.5596,71.6654,71.5508,71.6654,39100.0
2014-09-29 15:00:00,81.24,81.57,81.24,81.54,65600.0,71.6743,71.9654,71.6743,71.9389,65600.0
2014-09-29 15:30:00,81.55,81.57,81.41,81.52,187800.0,71.9478,71.9654,71.8243,71.9213,187800.0
2014-09-30 09:30:00,81.46,81.62,81.03,81.12,40500.0,71.8684,72.0095,71.489,71.5684,40500.0
2014-09-30 10:00:00,81.09,81.12,80.92,80.96,40000.0,71.5419,71.5684,71.392,71.4272,40000.0
2014-09-30 10:30:00,80.98,81.3,80.98,81.28,18600.0,71.4449,71.7272,71.4449,71.7096,18600.0
2014-09-30 11:00:00,81.27,81.42,81.22,81.33,46500.0,71.7007,71.8331,71.6566,71.7537,46500.0
2014-09-30 11:30:00,81.33,81.39,81.25,81.32,33700.0,71.7537,71.8066,71.6831,71.7449,33700.0
2014-09-30 12:00:00,81.33,81.45,81.23,81.24,29800.0,71.7537,71.8595,71.6654,71.6743,29800.0
2014-09-30 12:30:00,81.19,81.21,81.01,81.08,29600.0,71.6302,71.6478,71.4714,71.5331,29600.0
2014-09-30 13:00:00,81.08,81.19,81.01,81.03,23800.0,71.5331,71.6302,71.4714,71.489,23800.0
2014-09-30 13:30:00,81.03,81.05,80.84,80.91,44500.0,71.489,71.5066,71.3214,71.3831,44500.0
2014-09-30 14:00:00,80.91,81.08,80.86,81.01,32900.0,71.3831,71.5331,71.339,71.4714,32900.0
2014-09-30 14:30:00,81.01,81.07,80.92,80.97,25500.0,71.4714,71.5243,71.392,71.4361,25500.0
2014-09-30 15:00:00,80.98,81.06,80.89,80.94,70200.0,71.4449,71.5155,71.3655,71.4096,70200.0
2014-09-30 15:30:00,80.95,81.08,80.74,80.75,222200.0,71.4184,71.5331,71.2331,71.242,222200.0
2014-10-01 09:30:00,81.03,81.03,80.26,80.44,80600.0,71.489,71.489,70.8097,70.9685,80600.0
2014-10-01 10:00:00,80.39,80.61,80.18,80.49,76900.0,70.9244,71.1185,70.7391,71.0126,76900.0
2014-10-01 10:30:00,80.47,80.9,80.35,80.9,246400.0,70.9949,71.3743,70.8891,71.3743,246400.0
2014-10-01 11:00:00,80.91,81.09,80.87,80.98,142900.0,71.3831,71.5419,71.3478,71.4449,142900.0
2014-10-01 11:30:00,80.97,81.07,80.89,81.04,179100.0,71.4361,71.5243,71.3655,71.4978,179100.0
2014-10-01 12:00:00,81.04,81.07,80.94,81.04,92200.0,71.4978,71.5243,71.4096,71.4978,92200.0
2014-10-01 12:30:00,81.04,81.05,80.92,80.98,89900.0,71.4978,71.5066,71.392,71.4449,89900.0
2014-10-01 13:00:00,80.98,81.03,80.94,81.02,107400.0,71.4449,71.489,71.4096,71.4802,107400.0
2014-10-01 13:30:00,81.02,81.04,80.93,81.01,144000.0,71.4802,71.4978,71.4008,71.4714,144000.0
2014-10-01 14:00:00,81.0,81.45,80.97,81.43,132100.0,71.4625,71.8595,71.4361,71.8419,132100.0
2014-10-01 14:30:00,81.43,81.48,81.26,81.29,160600.0,71.8419,71.886,71.6919,71.7184,160600.0
2014-10-01 15:00:00,81.28,81.35,81.14,81.3,228500.0,71.7096,71.7713,71.586,71.7272,228500.0
2014-10-01 15:30:00,81.31,81.61,81.3,81.34,407500.0,71.736,72.0007,71.7272,71.7625,407500.0
2014-10-02 09:30:00,81.1,81.71,81.1,81.53,119500.0,71.5508,72.0889,71.5508,71.9301,119500.0
2014-10-02 10:00:00,81.52,81.56,81.23,81.32,163200.0,71.9213,71.9566,71.6654,71.7449,163200.0
2014-10-02 10:30:00,81.3,81.34,81.09,81.09,87000.0,71.7272,71.7625,71.5419,71.5419,87000.0
2014-10-02 11:00:00,81.09,81.31,81.04,81.22,68700.0,71.5419,71.736,71.4978,71.6566,68700.0
2014-10-02 11:30:00,81.22,81.27,80.92,81.17,74300.0,71.6566,71.7007,71.392,71.6125,74300.0
2014-10-02 12:00:00,81.16,81.31,81.11,81.13,59800.0,71.6037,71.736,71.5596,71.5772,59800.0
2014-10-02 12:30:00,81.14,81.45,81.1,81.45,60800.0,71.586,71.8595,71.5508,71.8595,60800.0
2014-10-02 13:00:00,81.43,81.87,81.35,81.81,64000.0,71.8419,72.2301,71.7713,72.1772,64000.0
2014-10-02 13:30:00,81.83,81.83,81.52,81.68,43900.0,72.1948,72.1948,71.9213,72.0625,43900.0
2014-10-02 14:00:00,81.68,81.94,81.63,81.94,61600.0,72.0625,72.2918,72.0184,72.2918,61600.0
2014-10-02 14:30:00,81.94,82.08,81.84,81.98,52700.0,72.2918,72.4154,72.2036,72.3271,52700.0
2014-10-02 15:00:00,81.97,82.05,81.81,81.82,80700.0,72.3183,72.3889,72.1772,72.186,80700.0
2014-10-02 15:30:00,81.82,81.86,81.69,81.75,185200.0,72.186,72.2213,72.0713,72.1242,185200.0
2014-10-03 09:30:00,82.38,82.69,82.13,82.31,104900.0,72.68,72.9535,72.4595,72.6183,104900.0
2014-10-03 10:00:00,82.34,82.63,82.34,82.55,84800.0,72.6448,72.9006,72.6448,72.83,84800.0
2014-10-03 10:30:00,82.54,82.64,82.42,82.47,75400.0,72.8212,72.9094,72.7153,72.7594,75400.0
2014-10-03 11:00:00,82.45,82.6,82.45,82.56,69300.0,72.7418,72.8741,72.7418,72.8388,69300.0
2014-10-03 11:30:00,82.59,82.59,82.37,82.51,42200.0,72.8653,72.8653,72.6712,72.7947,42200.0
2014-10-03 12:00:00,82.51,82.53,82.45,82.52,28000.0,72.7947,72.8124,72.7418,72.8036,28000.0
2014-10-03 12:30:00,82.52,82.64,82.52,82.55,28100.0,72.8036,72.9094,72.8036,72.83,28100.0
2014-10-03 13:00:00,82.55,82.55,82.4,82.44,33600.0,72.83,72.83,72.6977,72.733,33600.0
2014-10-03 13:30:00,82.45,82.45,82.31,82.44,28700.0,72.7418,72.7418,72.6183,72.733,28700.0
2014-10-03 14:00:00,82.41,82.62,82.41,82.58,33500.0,72.7065,72.8918,72.7065,72.8565,33500.0
2014-10-03 14:30:00,82.56,82.72,82.55,82.66,35200.0,72.8388,72.98,72.83,72.9271,35200.0
2014-10-03 15:00:00,82.66,82.76,82.51,82.53,79700.0,72.9271,73.0153,72.7947,72.8124,79700.0
2014-10-03 15:30:00,82.52,82.58,82.36,82.51,269300.0,72.8036,72.8565,72.6624,72.7947,269300.0
2014-10-06 09:30:00,83.14,84.09,83.12,83.47,115800.0,73.3506,74.1887,73.3329,73.6417,115800.0
2014-10-06 10:00:00,83.48,83.79,83.48,83.79,63700.0,73.6505,73.924,73.6505,73.924,63700.0
2014-10-06 10:30:00,83.79,83.86,83.34,83.44,49600.0,73.924,73.9858,73.527,73.6152,49600.0
2014-10-06 11:00:00,83.44,83.65,83.4,83.55,99600.0,73.6152,73.8005,73.5799,73.7123,99600.0
2014-10-06 11:30:00,83.54,83.62,83.23,83.25,87300.0,73.7035,73.774,73.43,73.4476,87300.0
2014-10-06 12:00:00,83.28,83.39,83.19,83.26,56500.0,73.4741,73.5711,73.3947,73.4564,56500.0
2014-10-06 12:30:00,83.26,83.27,83.08,83.16,67500.0,73.4564,73.4652,73.2976,73.3682,67500.0
2014-10-06 13:00:00,83.16,83.6,83.1,83.56,63700.0,73.3682,73.7564,73.3153,73.7211,63700.0
2014-10-06 13:30:00,83.56,83.63,83.53,83.58,43200.0,73.7211,73.7829,73.6946,73.7387,43200.0
2014-10-06 14:00:00,83.59,83.75,83.46,83.69,71200.0,73.7476,73.8887,73.6329,73.8358,71200.0
2014-10-06 14:30:00,83.69,83.73,83.6,83.69,54100.0,73.8358,73.8711,73.7564,73.8358,54100.0
2014-10-06 15:00:00,83.69,83.81,83.56,83.81,95900.0,73.8358,73.9417,73.7211,73.9417,95900.0
2014-10-06 15:30:00,83.81,83.81,83.61,83.67,270900.0,73.9417,73.9417,73.7652,73.8181,270900.0
2014-10-07 09:30:00,83.17,83.27,82.88,83.04,176900.0,73.377,73.4652,73.1212,73.2623,176900.0
2014-10-07 10:00:00,83.01,83.16,82.78,82.83,63300.0,73.2359,73.3682,73.0329,73.0771,63300.0
2014-10-07 10:30:00,82.84,83.1,82.84,82.91,55800.0,73.0859,73.3153,73.0859,73.1476,55800.0
2014-10-07 11:00:00,82.88,82.89,82.51,82.64,58500.0,73.1212,73.13,72.7947,72.9094,58500.0
2014-10-07 11:30:00,82.61,82.95,82.59,82.9,57200.0,72.883,73.1829,72.8653,73.1388,57200.0
2014-10-07 12:00:00,82.89,83.09,82.85,82.96,59700.0,73.13,73.3064,73.0947,73.1917,59700.0
2014-10-07 12:30:00,82.96,83.05,82.89,83.01,36900.0,73.1917,73.2712,73.13,73.2359,36900.0
2014-10-07 13:00:00,83.0,83.23,82.97,83.16,48000.0,73.227,73.43,73.2006,73.3682,48000.0
2014-10-07 13:30:00,83.16,83.17,82.99,83.08,24600.0,73.3682,73.377,73.2182,73.2976,24600.0
2014-10-07 14:00:00,83.07,83.08,82.94,82.97,47400.0,73.2888,73.2976,73.1741,73.2006,47400.0
2014-10-07 14:30:00,82.98,83.0,82.87,82.96,73500.0,73.2094,73.227,73.1123,73.1917,73500.0
2014-10-07 15:00:00,82.95,83.01,82.7,82.74,161300.0,73.1829,73.2359,72.9624,72.9977,161300.0
2014-10-07 15:30:00,82.73,82.84,82.39,82.41,329000.0,72.9888,73.0859,72.6889,72.7065,329000.0
2014-10-08 09:30:00,82.59,83.11,82.42,82.9,173900.0,72.8653,73.3241,72.7153,73.1388,173900.0
2014-10-08 10:00:00,82.9,83.42,82.9,83.25,86800.0,73.1388,73.5976,73.1388,73.4476,86800.0
2014-10-08 10:30:00,83.23,83.28,83.0,83.07,76800.0,73.43,73.4741,73.227,73.2888,76800.0
2014-10-08 11:00:00,83.07,83.48,83.03,83.45,78500.0,73.2888,73.6505,73.2535,73.6241,78500.0
2014-10-08 11:30:00,83.44,83.51,83.2,83.38,98500.0,73.6152,73.677,73.4035,73.5623,98500.0
2014-10-08 12:00:00,83.37,83.44,83.27,83.3,115900.0,73.5535,73.6152,73.4652,73.4917,115900.0
2014-10-08 12:30:00,83.29,83.37,83.22,83.35,27900.0,73.4829,73.5535,73.4211,73.5358,27900.0
2014-10-08 13:00:00,83.35,83.45,83.3,83.33,20800.0,73.5358,73.6241,73.4917,73.5182,20800.0
2014-10-08 13:30:00,83.3,83.68,83.29,83.66,39900.0,73.4917,73.827,73.4829,73.8093,39900.0
2014-10-08 14:00:00,83.68,84.23,83.68,84.11,74200.0,73.827,74.3122,73.827,74.2063,74200.0
2014-10-08 14:30:00,84.1,84.31,84.1,84.2,90400.0,74.1975,74.3828,74.1975,74.2857,90400.0
2014-10-08 15:00:00,84.2,84.28,84.17,84.25,259100.0,74.2857,74.3563,74.2593,74.3299,259100.0
2014-10-08 15:30:00,84.25,84.34,84.13,84.33,410100.0,74.3299,74.4093,74.224,74.4004,410100.0
2014-10-09 09:30:00,84.07,84.74,83.71,84.18,133900.0,74.171,74.7622,73.8534,74.2681,133900.0
2014-10-09 10:00:00,84.26,84.41,84.12,84.25,57600.0,74.3387,74.471,74.2152,74.3299,57600.0
2014-10-09 10:30:00,84.24,84.24,83.82,84.09,94900.0,74.321,74.321,73.9505,74.1887,94900.0
2014-10-09 11:00:00,84.08,84.29,84.0,84.15,51400.0,74.1799,74.3651,74.1093,74.2416,51400.0
2014-10-09 11:30:00,84.16,84.17,83.51,83.65,82300.0,74.2505,74.2593,73.677,73.8005,82300.0
2014-10-09 12:00:00,83.64,83.69,83.22,83.27,48000.0,73.7917,73.8358,73.4211,73.4652,48000.0
2014-10-09 12:30:00,83.27,83.47,83.15,83.39,41500.0,73.4652,73.6417,73.3594,73.5711,41500.0
2014-10-09 13:00:00,83.39,83.39,83.02,83.29,36300.0,73.5711,73.5711,73.2447,73.4829,36300.0
2014-10-09 13:30:00,83.27,83.45,83.16,83.25,41500.0,73.4652,73.6241,73.3682,73.4476,41500.0
2014-10-09 14:00:00,83.21,83.21,82.87,82.99,75900.0,73.4123,73.4123,73.1123,73.2182,75900.0
2014-10-09 14:30:00,82.97,83.2,82.88,83.05,56100.0,73.2006,73.4035,73.1212,73.2712,56100.0
2014-10-09 15:00:00,83.03,83.32,82.96,83.18,96600.0,73.2535,73.5094,73.1917,73.3858,96600.0
2014-10-09 15:30:00,83.21,83.34,82.91,82.93,227700.0,73.4123,73.527,73.1476,73.1653,227700.0
2014-10-10 09:30:00,82.6,83.62,82.6,83.43,78700.0,72.8741,73.774,72.8741,73.6064,78700.0
2014-10-10 10:00:00,83.35,83.43,82.74,82.88,63700.0,73.5358,73.6064,72.9977,73.1212,63700.0
2014-10-10 10:30:00,82.89,83.06,82.75,82.91,73900.0,73.13,73.28,73.0065,73.1476,73900.0
2014-10-10 11:00:00,82.95,83.02,82.83,82.95,73400.0,73.1829,73.2447,73.0771,73.1829,73400.0
2014-10-10 11:30:00,82.93,83.0,82.8,82.82,50000.0,73.1653,73.227,73.0506,73.0682,50000.0
2014-10-10 12:00:00,82.83,83.07,82.82,82.97,57500.0,73.0771,73.2888,73.0682,73.2006,57500.0
2014-10-10 12:30:00,83.0,83.27,82.86,82.86,33100.0,73.227,73.4652,73.1035,73.1035,33100.0
2014-10-10 13:00:00,82.86,82.87,82.57,82.64,33400.0,73.1035,73.1123,72.8477,72.9094,33400.0
2014-10-10 13:30:00,82.63,82.82,82.61,82.72,37400.0,72.9006,73.0682,72.883,72.98,37400.0
2014-10-10 14:00:00,82.72,82.77,82.48,82.56,51500.0,72.98,73.0241,72.7683,72.8388,51500.0
2014-10-10 14:30:00,82.56,82.59,82.17,82.18,132200.0,72.8388,72.8653,72.4948,72.5036,132200.0
2014-10-10 15:00:00,82.18,82.36,82.14,82.3,150100.0,72.5036,72.6624,72.4683,72.6095,150100.0
2014-10-10 15:30:00,82.31,82.34,81.9,81.91,234600.0,72.6183,72.6448,72.2566,72.2654,234600.0
2014-10-13 09:30:00,81.59,81.88,81.54,81.87,71700.0,71.9831,72.2389,71.9389,72.2301,71700.0
2014-10-13 10:00:00,81.87,81.98,81.61,81.64,104600.0,72.2301,72.3271,72.0007,72.0272,104600.0
2014-10-13 10:30:00,81.62,81.87,81.41,81.44,123600.0,72.0095,72.2301,71.8243,71.8507,123600.0
2014-10-13 11:00:00,81.41,81.61,81.25,81.54,180600.0,71.8243,72.0007,71.6831,71.9389,180600.0
2014-10-13 11:30:00,81.54,81.78,81.52,81.73,110400.0,71.9389,72.1507,71.9213,72.1066,110400.0
2014-10-13 12:00:00,81.75,82.06,81.67,82.06,66500.0,72.1242,72.3977,72.0536,72.3977,66500.0
2014-10-13 12:30:00,82.13,82.32,82.01,82.08,30400.0,72.4595,72.6271,72.3536,72.4154,30400.0
2014-10-13 13:00:00,82.14,82.25,81.85,82.09,64600.0,72.4683,72.5653,72.2124,72.4242,64600.0
2014-10-13 13:30:00,82.11,82.2,81.92,82.0,39500.0,72.4418,72.5212,72.2742,72.3448,39500.0
2014-10-13 14:00:00,81.99,82.13,81.93,82.0,71900.0,72.336,72.4595,72.283,72.3448,71900.0
2014-10-13 14:30:00,81.99,82.05,81.91,81.95,107600.0,72.336,72.3889,72.2654,72.3007,107600.0
2014-10-13 15:00:00,81.94,81.96,81.68,81.7,114800.0,72.2918,72.3095,72.0625,72.0801,114800.0
2014-10-13 15:30:00,81.68,81.68,81.19,81.21,646500.0,72.0625,72.0625,71.6302,71.6478,646500.0
2014-10-14 09:30:00,81.65,82.35,81.56,81.64,217700.0,72.036,72.6536,71.9566,72.0272,217700.0
2014-10-14 10:00:00,81.64,81.98,81.58,81.69,298600.0,72.0272,72.3271,71.9742,72.0713,298600.0
2014-10-14 10:30:00,81.69,81.72,81.48,81.58,291300.0,72.0713,72.0978,71.886,71.9742,291300.0
2014-10-14 11:00:00,81.58,81.78,81.51,81.66,112600.0,71.9742,72.1507,71.9125,72.0448,112600.0
2014-10-14 11:30:00,81.66,81.75,81.55,81.7,99400.0,72.0448,72.1242,71.9478,72.0801,99400.0
2014-10-14 12:00:00,81.7,81.73,81.56,81.58,70400.0,72.0801,72.1066,71.9566,71.9742,70400.0
2014-10-14 12:30:00,81.58,81.59,81.34,81.5,82200.0,71.9742,71.9831,71.7625,71.9037,82200.0
2014-10-14 13:00:00,81.49,81.51,81.27,81.27,39700.0,71.8948,71.9125,71.7007,71.7007,39700.0
2014-10-14 13:30:00,81.26,81.71,81.19,81.47,131300.0,71.6919,72.0889,71.6302,71.8772,131300.0
2014-10-14 14:00:00,81.47,81.48,81.13,81.16,118800.0,71.8772,71.886,71.5772,71.6037,118800.0
2014-10-14 14:30:00,81.17,81.26,80.83,80.88,107800.0,71.6125,71.6919,71.3125,71.3567,107800.0
2014-10-14 15:00:00,80.9,80.98,80.5,80.62,197000.0,71.3743,71.4449,71.0214,71.1273,197000.0
2014-10-14 15:30:00,80.62,80.91,80.48,80.54,420100.0,71.1273,71.3831,71.0038,71.0567,420100.0
2014-10-15 09:30:00,79.57,79.97,78.44,79.41,390800.0,70.2009,70.5538,69.204,70.0597,390800.0
2014-10-15 10:00:00,79.41,79.71,79.22,79.37,164400.0,70.0597,70.3244,69.8921,70.0245,164400.0
2014-10-15 10:30:00,79.34,79.37,79.13,79.29,149800.0,69.998,70.0245,69.8127,69.9539,149800.0
2014-10-15 11:00:00,79.29,79.44,78.99,79.04,123500.0,69.9539,70.0862,69.6892,69.7333,123500.0
2014-10-15 11:30:00,79.04,79.18,78.87,79.14,65100.0,69.7333,69.8568,69.5833,69.8215,65100.0
2014-10-15 12:00:00,79.14,79.19,78.79,78.91,124500.0,69.8215,69.8657,69.5128,69.6186,124500.0
2014-10-15 12:30:00,78.92,79.12,78.64,78.71,150600.0,69.6274,69.8039,69.3804,69.4422,150600.0
2014-10-15 13:00:00,78.67,78.94,77.87,78.0,143800.0,69.4069,69.6451,68.7011,68.8158,143800.0
2014-10-15 13:30:00,77.99,78.66,77.98,78.31,109500.0,68.8069,69.3981,68.7981,69.0893,109500.0
2014-10-15 14:00:00,78.29,78.75,78.08,78.58,84600.0,69.0716,69.4775,68.8864,69.3275,84600.0
2014-10-15 14:30:00,78.58,79.16,78.55,79.08,256300.0,69.3275,69.8392,69.301,69.7686,256300.0
2014-10-15 15:00:00,79.13,79.47,78.91,79.46,189100.0,69.8127,70.1127,69.6186,70.1039,189100.0
2014-10-15 15:30:00,79.48,79.8,79.35,79.49,383400.0,70.1215,70.4038,70.0068,70.1303,383400.0
2014-10-16 09:30:00,78.59,79.51,78.35,79.46,163700.0,69.3363,70.148,69.1246,70.1039,163700.0
2014-10-16 10:00:00,79.56,79.99,79.16,79.6,221700.0,70.1921,70.5715,69.8392,70.2274,221700.0
2014-10-16 10:30:00,79.64,79.85,79.35,79.44,198600.0,70.2627,70.4479,70.0068,70.0862,198600.0
2014-10-16 11:00:00,79.43,79.75,79.32,79.73,140300.0,70.0774,70.3597,69.9803,70.3421,140300.0
2014-10-16 11:30:00,79.72,79.95,79.2,79.26,143900.0,70.3332,70.5362,69.8745,69.9274,143900.0
2014-10-16 12:00:00,79.26,79.55,79.06,79.38,61500.0,69.9274,70.1833,69.751,70.0333,61500.0
2014-10-16 12:30:00,79.39,79.46,78.92,79.41,52200.0,70.0421,70.1039,69.6274,70.0597,52200.0
2014-10-16 13:00:00,79.42,79.85,79.42,79.7,98600.0,70.0686,70.4479,70.0686,70.3156,98600.0
2014-10-16 13:30:00,79.71,79.85,79.46,79.58,93700.0,70.3244,70.4479,70.1039,70.2097,93700.0
2014-10-16 14:00:00,79.59,79.91,79.54,79.73,105700.0,70.2186,70.5009,70.1744,70.3421,105700.0
2014-10-16 14:30:00,79.77,79.86,79.23,79.24,114900.0,70.3774,70.4568,69.9009,69.9098,114900.0
2014-10-16 15:00:00,79.26,79.65,78.99,79.62,196000.0,69.9274,70.2715,69.6892,70.245,196000.0
2014-10-16 15:30:00,79.63,79.64,79.03,79.17,575100.0,70.2538,70.2627,69.7245,69.848,575100.0
2014-10-17 09:30:00,79.39,79.96,79.36,79.91,440500.0,70.0421,70.545,70.0156,70.5009,440500.0
2014-10-17 10:00:00,79.85,79.95,79.61,79.94,207400.0,70.4479,70.5362,70.2362,70.5273,207400.0
2014-10-17 10:30:00,79.94,80.03,79.61,79.95,263300.0,70.5273,70.6067,70.2362,70.5362,263300.0
2014-10-17 11:00:00,79.93,79.96,79.77,79.94,170800.0,70.5185,70.545,70.3774,70.5273,170800.0
2014-10-17 11:30:00,79.94,80.44,79.9,80.3,93000.0,70.5273,70.9685,70.4921,70.845,93000.0
2014-10-17 12:00:00,80.31,80.71,80.25,80.6,224000.0,70.8538,71.2067,70.8008,71.1096,224000.0
2014-10-17 12:30:00,80.58,80.65,80.06,80.15,149400.0,71.092,71.1537,70.6332,70.7126,149400.0
2014-10-17 13:00:00,80.17,80.86,79.82,80.66,303900.0,70.7303,71.339,70.4215,71.1626,303900.0
2014-10-17 13:30:00,80.65,80.77,80.25,80.28,95800.0,71.1537,71.2596,70.8008,70.8273,95800.0
2014-10-17 14:00:00,80.25,80.27,79.79,79.99,130300.0,70.8008,70.8185,70.395,70.5715,130300.0
2014-10-17 14:30:00,79.98,80.2,79.92,80.02,114700.0,70.5626,70.7567,70.5097,70.5979,114700.0
2014-10-17 15:00:00,80.04,80.16,79.83,80.05,130600.0,70.6156,70.7214,70.4303,70.6244,130600.0
2014-10-17 15:30:00,80.04,80.37,80.0,80.26,361600.0,70.6156,70.9067,70.5803,70.8097,361600.0
2014-10-20 09:30:00,79.82,80.15,79.63,80.04,149900.0,70.4215,70.7126,70.2538,70.6156,149900.0
2014-10-20 10:00:00,80.07,80.16,79.71,80.13,96400.0,70.642,70.7214,70.3244,70.695,96400.0
2014-10-20 10:30:00,80.12,80.44,80.09,80.27,63800.0,70.6861,70.9685,70.6597,70.8185,63800.0
2014-10-20 11:00:00,80.28,80.55,80.2,80.27,74600.0,70.8273,71.0655,70.7567,70.8185,74600.0
2014-10-20 11:30:00,80.27,80.27,80.03,80.04,88800.0,70.8185,70.8185,70.6067,70.6156,88800.0
2014-10-20 12:00:00,80.04,80.38,80.04,80.24,57800.0,70.6156,70.9155,70.6156,70.792,57800.0
2014-10-20 12:30:00,80.24,80.29,80.15,80.19,59800.0,70.792,70.8361,70.7126,70.7479,59800.0
2014-10-20 13:00:00,80.2,80.32,80.17,80.32,31400.0,70.7567,70.8626,70.7303,70.8626,31400.0
2014-10-20 13:30:00,80.31,80.42,80.25,80.25,54000.0,70.8538,70.9508,70.8008,70.8008,54000.0
2014-10-20 14:00:00,80.25,80.55,80.24,80.43,57400.0,70.8008,71.0655,70.792,70.9596,57400.0
2014-10-20 14:30:00,80.45,80.61,80.43,80.61,72900.0,70.9773,71.1185,70.9596,71.1185,72900.0
2014-10-20 15:00:00,80.62,80.97,80.61,80.86,180600.0,71.1273,71.4361,71.1185,71.339,180600.0
2014-10-20 15:30:00,80.85,81.04,80.8,81.01,268700.0,71.3302,71.4978,71.2861,71.4714,268700.0
2014-10-21 09:30:00,81.54,82.2,81.54,82.19,122500.0,71.9389,72.5212,71.9389,72.5124,122500.0
2014-10-21 10:00:00,82.17,82.44,82.13,82.21,106700.0,72.4948,72.733,72.4595,72.5301,106700.0
2014-10-21 10:30:00,82.22,82.35,82.17,82.17,40000.0,72.5389,72.6536,72.4948,72.4948,40000.0
2014-10-21 11:00:00,82.18,82.33,82.08,82.33,71600.0,72.5036,72.6359,72.4154,72.6359,71600.0
2014-10-21 11:30:00,82.32,82.52,82.32,82.47,46100.0,72.6271,72.8036,72.6271,72.7594,46100.0
2014-10-21 12:00:00,82.47,82.57,82.44,82.45,39100.0,72.7594,72.8477,72.733,72.7418,39100.0
2014-10-21 12:30:00,82.47,82.47,82.1,82.15,30000.0,72.7594,72.7594,72.433,72.4771,30000.0
2014-10-21 13:00:00,82.15,82.19,82.05,82.12,58300.0,72.4771,72.5124,72.3889,72.4507,58300.0
2014-10-21 13:30:00,82.11,82.26,82.11,82.2,70700.0,72.4418,72.5742,72.4418,72.5212,70700.0
2014-10-21 14:00:00,82.2,82.31,82.16,82.24,53100.0,72.5212,72.6183,72.4859,72.5565,53100.0
2014-10-21 14:30:00,82.23,82.39,82.23,82.3,57500.0,72.5477,72.6889,72.5477,72.6095,57500.0
2014-10-21 15:00:00,82.3,82.42,82.23,82.42,181800.0,72.6095,72.7153,72.5477,72.7153,181800.0
2014-10-21 15:30:00,82.41,82.41,82.08,82.15,416600.0,72.7065,72.7065,72.4154,72.4771,416600.0
2014-10-22 09:30:00,82.25,82.56,82.1,82.4,168700.0,72.5653,72.8388,72.433,72.6977,168700.0
2014-10-22 10:00:00,82.41,82.72,82.21,82.72,138100.0,72.7065,72.98,72.5301,72.98,138100.0
2014-10-22 10:30:00,82.7,82.92,82.67,82.84,107700.0,72.9624,73.1565,72.9359,73.0859,107700.0
2014-10-22 11:00:00,82.84,83.04,82.83,82.96,84900.0,73.0859,73.2623,73.0771,73.1917,84900.0
2014-10-22 11:30:00,82.98,83.01,82.86,82.88,133400.0,73.2094,73.2359,73.1035,73.1212,133400.0
2014-10-22 12:00:00,82.88,82.97,82.72,82.85,49400.0,73.1212,73.2006,72.98,73.0947,49400.0
2014-10-22 12:30:00,82.84,82.84,82.55,82.7,62700.0,73.0859,73.0859,72.83,72.9624,62700.0
2014-10-22 13:00:00,82.68,82.77,82.47,82.52,34000.0,72.9447,73.0241,72.7594,72.8036,34000.0
2014-10-22 13:30:00,82.5,82.56,82.4,82.42,49900.0,72.7859,72.8388,72.6977,72.7153,49900.0
2014-10-22 14:00:00,82.44,82.59,82.4,82.5,70100.0,72.733,72.8653,72.6977,72.7859,70100.0
2014-10-22 14:30:00,82.49,82.66,82.43,82.63,82000.0,72.7771,72.9271,72.7242,72.9006,82000.0
2014-10-22 15:00:00,82.64,82.8,82.58,82.8,92900.0,72.9094,73.0506,72.8565,73.0506,92900.0
2014-10-22 15:30:00,82.78,82.78,82.5,82.56,199800.0,73.0329,73.0329,72.7859,72.8388,199800.0
2014-10-23 09:30:00,83.48,83.61,83.14,83.15,51600.0,73.6505,73.7652,73.3506,73.3594,51600.0
2014-10-23 10:00:00,83.14,83.58,83.1,83.51,40400.0,73.3506,73.7387,73.3153,73.677,40400.0
2014-10-23 10:30:00,83.54,83.76,83.42,83.76,42500.0,73.7035,73.8976,73.5976,73.8976,42500.0
2014-10-23 11:00:00,83.75,83.78,83.58,83.58,45200.0,73.8887,73.9152,73.7387,73.7387,45200.0
2014-10-23 11:30:00,83.59,83.66,83.47,83.54,31000.0,73.7476,73.8093,73.6417,73.7035,31000.0
2014-10-23 12:00:00,83.52,83.68,83.48,83.66,42200.0,73.6858,73.827,73.6505,73.8093,42200.0
2014-10-23 12:30:00,83.66,83.7,83.42,83.45,38600.0,73.8093,73.8446,73.5976,73.6241,38600.0
2014-10-23 13:00:00,83.44,83.56,83.44,83.54,21900.0,73.6152,73.7211,73.6152,73.7035,21900.0
2014-10-23 13:30:00,83.56,83.67,83.55,83.64,20100.0,73.7211,73.8181,73.7123,73.7917,20100.0
2014-10-23 14:00:00,83.63,83.93,83.59,83.91,54300.0,73.7829,74.0475,73.7476,74.0299,54300.0
2014-10-23 14:30:00,83.92,83.93,83.49,83.69,70500.0,74.0387,74.0475,73.6593,73.8358,70500.0
2014-10-23 15:00:00,83.69,83.69,83.39,83.47,108400.0,73.8358,73.8358,73.5711,73.6417,108400.0
2014-10-23 15:30:00,83.46,83.7,83.43,83.53,275100.0,73.6329,73.8446,73.6064,73.6946,275100.0
2014-10-24 09:30:00,83.29,84.43,83.29,84.07,40300.0,73.4829,74.4887,73.4829,74.171,40300.0
2014-10-24 10:00:00,84.04,84.21,83.71,83.76,62200.0,74.1446,74.2946,73.8534,73.8976,62200.0
2014-10-24 10:30:00,83.77,84.0,83.74,83.91,25400.0,73.9064,74.1093,73.8799,74.0299,25400.0
2014-10-24 11:00:00,83.94,84.19,83.91,84.01,35700.0,74.0564,74.2769,74.0299,74.1181,35700.0
2014-10-24 11:30:00,84.01,84.23,83.97,84.11,32900.0,74.1181,74.3122,74.0828,74.2063,32900.0
2014-10-24 12:00:00,84.1,84.29,84.09,84.2,18900.0,74.1975,74.3651,74.1887,74.2857,18900.0
2014-10-24 12:30:00,84.2,84.24,84.0,84.04,13100.0,74.2857,74.321,74.1093,74.1446,13100.0
2014-10-24 13:00:00,84.03,84.07,83.9,83.92,12400.0,74.1358,74.171,74.0211,74.0387,12400.0
2014-10-24 13:30:00,83.92,84.07,83.9,84.03,17800.0,74.0387,74.171,74.0211,74.1358,17800.0
2014-10-24 14:00:00,84.0,84.15,84.0,84.08,19800.0,74.1093,74.2416,74.1093,74.1799,19800.0
2014-10-24 14:30:00,84.09,84.24,84.09,84.16,24600.0,74.1887,74.321,74.1887,74.2505,24600.0
2014-10-24 15:00:00,84.15,84.2,84.04,84.14,38200.0,74.2416,74.2857,74.1446,74.2328,38200.0
2014-10-24 15:30:00,84.15,84.25,84.12,84.21,140000.0,74.2416,74.3299,74.2152,74.2946,140000.0
2014-10-27 09:30:00,84.17,84.49,84.09,84.18,69500.0,74.2593,74.5416,74.1887,74.2681,69500.0
2014-10-27 10:00:00,84.22,84.53,84.09,84.45,42600.0,74.3034,74.5769,74.1887,74.5063,42600.0
2014-10-27 10:30:00,84.43,84.69,84.31,84.54,46000.0,74.4887,74.718,74.3828,74.5857,46000.0
2014-10-27 11:00:00,84.52,84.64,84.36,84.44,27400.0,74.5681,74.6739,74.4269,74.4975,27400.0
2014-10-27 11:30:00,84.42,84.49,84.14,84.25,24700.0,74.4798,74.5416,74.2328,74.3299,24700.0
2014-10-27 12:00:00,84.27,84.47,84.26,84.36,19200.0,74.3475,74.524,74.3387,74.4269,19200.0
2014-10-27 12:30:00,84.34,84.41,84.23,84.34,18300.0,74.4093,74.471,74.3122,74.4093,18300.0
2014-10-27 13:00:00,84.36,84.47,84.3,84.31,19500.0,74.4269,74.524,74.374,74.3828,19500.0
2014-10-27 13:30:00,84.32,84.33,84.23,84.28,15500.0,74.3916,74.4004,74.3122,74.3563,15500.0
2014-10-27 14:00:00,84.27,84.3,84.16,84.23,20700.0,74.3475,74.374,74.2505,74.3122,20700.0
2014-10-27 14:30:00,84.17,84.39,84.17,84.34,25200.0,74.2593,74.4534,74.2593,74.4093,25200.0
2014-10-27 15:00:00,84.34,84.45,84.34,84.42,36100.0,74.4093,74.5063,74.4093,74.4798,36100.0
2014-10-27 15:30:00,84.42,84.55,84.37,84.39,126200.0,74.4798,74.5945,74.4357,74.4534,126200.0
2014-10-28 09:30:00,85.01,85.61,84.91,85.59,192300.0,75.0004,75.5297,74.9121,75.5121,192300.0
2014-10-28 10:00:00,85.59,85.76,85.52,85.72,69700.0,75.5121,75.6621,75.4503,75.6268,69700.0
2014-10-28 10:30:00,85.7,85.81,85.56,85.62,93000.0,75.6091,75.7062,75.4856,75.5385,93000.0
2014-10-28 11:00:00,85.62,85.66,85.46,85.47,71500.0,75.5385,75.5738,75.3974,75.4062,71500.0
2014-10-28 11:30:00,85.48,85.53,85.34,85.5,94300.0,75.415,75.4591,75.2915,75.4327,94300.0
2014-10-28 12:00:00,85.51,85.75,85.5,85.57,73300.0,75.4415,75.6532,75.4327,75.4944,73300.0
2014-10-28 12:30:00,85.56,85.6,85.48,85.53,38000.0,75.4856,75.5209,75.415,75.4591,38000.0
2014-10-28 13:00:00,85.52,85.74,85.51,85.72,33900.0,75.4503,75.6444,75.4415,75.6268,33900.0
2014-10-28 13:30:00,85.71,85.89,85.68,85.78,49000.0,75.6179,75.7768,75.5915,75.6797,49000.0
2014-10-28 14:00:00,85.78,85.94,85.78,85.92,59000.0,75.6797,75.8209,75.6797,75.8032,59000.0
2014-10-28 14:30:00,85.92,85.94,85.76,85.83,55200.0,75.8032,75.8209,75.6621,75.7238,55200.0
2014-10-28 15:00:00,85.83,86.18,85.83,86.14,118400.0,75.7238,76.0326,75.7238,75.9973,118400.0
2014-10-28 15:30:00,86.13,86.25,85.99,86.18,236300.0,75.9885,76.0944,75.865,76.0326,236300.0
2014-10-29 09:30:00,86.23,86.73,86.02,86.6,87700.0,76.0767,76.5178,75.8914,76.4031,87700.0
2014-10-29 10:00:00,86.61,86.61,86.43,86.53,33100.0,76.412,76.412,76.2532,76.3414,33100.0
2014-10-29 10:30:00,86.53,86.55,86.25,86.33,36000.0,76.3414,76.359,76.0944,76.1649,36000.0
2014-10-29 11:00:00,86.33,86.62,86.31,86.62,50500.0,76.1649,76.4208,76.1473,76.4208,50500.0
2014-10-29 11:30:00,86.61,86.75,86.6,86.61,74100.0,76.412,76.5355,76.4031,76.412,74100.0
2014-10-29 12:00:00,86.61,86.61,86.42,86.46,48000.0,76.412,76.412,76.2443,76.2796,48000.0
2014-10-29 12:30:00,86.46,86.56,86.39,86.46,43500.0,76.2796,76.3679,76.2179,76.2796,43500.0
2014-10-29 13:00:00,86.47,86.49,86.37,86.43,41200.0,76.2885,76.3061,76.2002,76.2532,41200.0
2014-10-29 13:30:00,86.42,86.44,86.23,86.38,29100.0,76.2443,76.262,76.0767,76.2091,29100.0
2014-10-29 14:00:00,86.38,86.45,86.11,86.43,79200.0,76.2091,76.2708,75.9708,76.2532,79200.0
2014-10-29 14:30:00,86.46,86.49,86.25,86.46,52100.0,76.2796,76.3061,76.0944,76.2796,52100.0
2014-10-29 15:00:00,86.44,86.48,86.21,86.38,61000.0,76.262,76.2973,76.0591,76.2091,61000.0
2014-10-29 15:30:00,86.4,86.75,86.4,86.69,168700.0,76.2267,76.5355,76.2267,76.4826,168700.0
2014-10-30 09:30:00,86.18,86.71,86.16,86.36,208200.0,76.0326,76.5002,76.015,76.1914,208200.0
2014-10-30 10:00:00,86.35,86.66,86.25,86.42,69600.0,76.1826,76.4561,76.0944,76.2443,69600.0
2014-10-30 10:30:00,86.44,86.5,86.24,86.35,72400.0,76.262,76.3149,76.0855,76.1826,72400.0
2014-10-30 11:00:00,86.36,86.5,86.35,86.48,99500.0,76.1914,76.3149,76.1826,76.2973,99500.0
2014-10-30 11:30:00,86.49,86.59,86.43,86.58,115000.0,76.3061,76.3943,76.2532,76.3855,115000.0
2014-10-30 12:00:00,86.58,86.7,86.51,86.69,79700.0,76.3855,76.4914,76.3237,76.4826,79700.0
2014-10-30 12:30:00,86.67,86.71,86.63,86.63,38900.0,76.4649,76.5002,76.4296,76.4296,38900.0
2014-10-30 13:00:00,86.65,86.86,86.59,86.83,34000.0,76.4473,76.6325,76.3943,76.6061,34000.0
2014-10-30 13:30:00,86.82,87.11,86.79,87.05,31500.0,76.5972,76.8531,76.5708,76.8002,31500.0
2014-10-30 14:00:00,87.05,87.24,87.04,87.19,43800.0,76.8002,76.9678,76.7913,76.9237,43800.0
2014-10-30 14:30:00,87.19,87.23,86.78,86.84,55200.0,76.9237,76.959,76.562,76.6149,55200.0
2014-10-30 15:00:00,86.85,87.15,86.85,86.94,68600.0,76.6237,76.8884,76.6237,76.7031,68600.0
2014-10-30 15:30:00,86.95,87.09,86.91,87.06,212500.0,76.7119,76.8355,76.6766,76.809,212500.0
2014-10-31 09:30:00,87.88,88.21,87.55,87.62,119100.0,77.5324,77.8236,77.2413,77.303,119100.0
2014-10-31 10:00:00,87.62,87.82,87.62,87.73,76400.0,77.303,77.4795,77.303,77.4001,76400.0
2014-10-31 10:30:00,87.73,87.73,87.57,87.58,43700.0,77.4001,77.4001,77.2589,77.2678,43700.0
2014-10-31 11:00:00,87.58,87.75,87.53,87.73,80800.0,77.2678,77.4177,77.2236,77.4001,80800.0
2014-10-31 11:30:00,87.72,87.77,87.65,87.71,46300.0,77.3913,77.4354,77.3295,77.3825,46300.0
2014-10-31 12:00:00,87.7,87.72,87.62,87.7,25100.0,77.3736,77.3913,77.303,77.3736,25100.0
2014-10-31 12:30:00,87.72,87.83,87.67,87.8,44600.0,77.3913,77.4883,77.3472,77.4619,44600.0
2014-10-31 13:00:00,87.81,87.82,87.77,87.78,40800.0,77.4707,77.4795,77.4354,77.4442,40800.0
2014-10-31 13:30:00,87.8,87.82,87.74,87.75,27600.0,77.4619,77.4795,77.4089,77.4177,27600.0
2014-10-31 14:00:00,87.75,87.76,87.62,87.62,42800.0,77.4177,77.4266,77.303,77.303,42800.0
2014-10-31 14:30:00,87.62,87.68,87.61,87.63,49100.0,77.303,77.356,77.2942,77.3119,49100.0
2014-10-31 15:00:00,87.63,87.63,87.43,87.5,62300.0,77.3119,77.3119,77.1354,77.1972,62300.0
2014-10-31 15:30:00,87.5,87.52,87.44,87.51,262900.0,77.1972,77.2148,77.1442,77.206,262900.0
2014-11-03 09:30:00,87.36,87.8,87.28,87.46,114000.0,77.0737,77.4619,77.0031,77.1619,114000.0
2014-11-03 10:00:00,87.48,87.63,87.04,87.05,137700.0,77.1795,77.3119,76.7913,76.8002,137700.0
2014-11-03 10:30:00,87.04,87.33,86.96,87.05,70500.0,76.7913,77.0472,76.7208,76.8002,70500.0
2014-11-03 11:00:00,87.04,87.05,86.9,86.93,57300.0,76.7913,76.8002,76.6678,76.6943,57300.0
2014-11-03 11:30:00,86.94,87.05,86.82,87.03,57200.0,76.7031,76.8002,76.5972,76.7825,57200.0
2014-11-03 12:00:00,87.03,87.03,86.97,87.0,47600.0,76.7825,76.7825,76.7296,76.7561,47600.0
2014-11-03 12:30:00,87.0,87.03,86.98,86.98,30300.0,76.7561,76.7825,76.7384,76.7384,30300.0
2014-11-03 13:00:00,86.98,87.03,86.97,86.98,32400.0,76.7384,76.7825,76.7296,76.7384,32400.0
2014-11-03 13:30:00,86.99,86.99,86.87,86.89,43900.0,76.7472,76.7472,76.6414,76.659,43900.0
2014-11-03 14:00:00,86.89,86.97,86.87,86.95,47600.0,76.659,76.7296,76.6414,76.7119,47600.0
2014-11-03 14:30:00,86.94,86.99,86.82,86.97,48300.0,76.7031,76.7472,76.5972,76.7296,48300.0
2014-11-03 15:00:00,86.97,86.98,86.74,86.76,66600.0,76.7296,76.7384,76.5267,76.5443,66600.0
2014-11-03 15:30:00,86.76,86.94,86.76,86.87,249500.0,76.5443,76.7031,76.5443,76.6414,249500.0
2014-11-04 09:30:00,86.88,87.37,86.78,87.27,62400.0,76.6502,77.0825,76.562,76.9943,62400.0
2014-11-04 10:00:00,87.26,87.55,87.19,87.47,76300.0,76.9854,77.2413,76.9237,77.1707,76300.0
2014-11-04 10:30:00,87.47,87.53,87.17,87.28,85500.0,77.1707,77.2236,76.906,77.0031,85500.0
2014-11-04 11:00:00,87.27,87.31,87.13,87.15,52100.0,76.9943,77.0295,76.8707,76.8884,52100.0
2014-11-04 11:30:00,87.16,87.18,86.95,86.99,38300.0,76.8972,76.9149,76.7119,76.7472,38300.0
2014-11-04 12:00:00,87.01,87.3,86.98,87.28,93000.0,76.7649,77.0207,76.7384,77.0031,93000.0
2014-11-04 12:30:00,87.28,87.36,87.23,87.3,19000.0,77.0031,77.0737,76.959,77.0207,19000.0
2014-11-04 13:00:00,87.29,87.31,87.14,87.16,16700.0,77.0119,77.0295,76.8796,76.8972,16700.0
2014-11-04 13:30:00,87.15,87.43,87.12,87.42,22600.0,76.8884,77.1354,76.8619,77.1266,22600.0
2014-11-04 14:00:00,87.4,87.43,87.33,87.33,26400.0,77.109,77.1354,77.0472,77.0472,26400.0
2014-11-04 14:30:00,87.33,87.5,87.31,87.5,137900.0,77.0472,77.1972,77.0295,77.1972,137900.0
2014-11-04 15:00:00,87.5,87.68,87.47,87.63,91100.0,77.1972,77.356,77.1707,77.3119,91100.0
2014-11-04 15:30:00,87.63,87.72,87.61,87.65,162500.0,77.3119,77.3913,77.2942,77.3295,162500.0
2014-11-05 09:30:00,88.02,88.2,87.67,87.97,103200.0,77.6559,77.8148,77.3472,77.6118,103200.0
2014-11-05 10:00:00,88.01,88.01,87.8,87.8,31800.0,77.6471,77.6471,77.4619,77.4619,31800.0
2014-11-05 10:30:00,87.79,87.92,87.7,87.92,46300.0,77.453,77.5677,77.3736,77.5677,46300.0
2014-11-05 11:00:00,87.92,88.05,87.75,87.87,63600.0,77.5677,77.6824,77.4177,77.5236,63600.0
2014-11-05 11:30:00,87.84,88.05,87.84,88.03,26200.0,77.4971,77.6824,77.4971,77.6648,26200.0
2014-11-05 12:00:00,88.03,88.08,87.96,87.96,141900.0,77.6648,77.7089,77.603,77.603,141900.0
2014-11-05 12:30:00,87.96,87.98,87.88,87.94,26300.0,77.603,77.6207,77.5324,77.5854,26300.0
2014-11-05 13:00:00,87.95,88.02,87.89,87.99,61000.0,77.5942,77.6559,77.5413,77.6295,61000.0
2014-11-05 13:30:00,88.0,88.02,87.85,87.91,44500.0,77.6383,77.6559,77.506,77.5589,44500.0
2014-11-05 14:00:00,87.89,88.11,87.84,88.1,37700.0,77.5413,77.7354,77.4971,77.7265,37700.0
2014-11-05 14:30:00,88.07,88.23,88.01,88.21,55600.0,77.7001,77.8412,77.6471,77.8236,55600.0
2014-11-05 15:00:00,88.21,88.21,87.88,87.95,87000.0,77.8236,77.8236,77.5324,77.5942,87000.0
2014-11-05 15:30:00,87.92,88.13,87.87,88.03,217000.0,77.5677,77.753,77.5236,77.6648,217000.0
2014-11-06 09:30:00,88.27,88.49,88.05,88.41,48700.0,77.8765,78.0706,77.6824,78.0,48700.0
2014-11-06 10:00:00,88.43,88.49,88.21,88.48,61600.0,78.0177,78.0706,77.8236,78.0618,61600.0
2014-11-06 10:30:00,88.48,88.48,88.33,88.4,95700.0,78.0618,78.0618,77.9294,77.9912,95700.0
2014-11-06 11:00:00,88.39,88.47,88.35,88.47,139200.0,77.9824,78.053,77.9471,78.053,139200.0
2014-11-06 11:30:00,88.5,88.55,88.42,88.54,35100.0,78.0794,78.1235,78.0089,78.1147,35100.0
2014-11-06 12:00:00,88.53,88.6,88.42,88.56,59000.0,78.1059,78.1677,78.0089,78.1324,59000.0
2014-11-06 12:30:00,88.56,88.65,88.49,88.61,28300.0,78.1324,78.2118,78.0706,78.1765,28300.0
2014-11-06 13:00:00,88.61,88.69,88.55,88.64,14700.0,78.1765,78.2471,78.1235,78.2029,14700.0
2014-11-06 13:30:00,88.62,88.75,88.57,88.75,31700.0,78.1853,78.3,78.1412,78.3,31700.0
2014-11-06 14:00:00,88.75,88.75,88.64,88.65,27200.0,78.3,78.3,78.2029,78.2118,27200.0
2014-11-06 14:30:00,88.65,88.66,88.54,88.54,34900.0,78.2118,78.2206,78.1147,78.1147,34900.0
2014-11-06 15:00:00,88.54,88.54,88.36,88.37,37700.0,78.1147,78.1147,77.9559,77.9647,37700.0
2014-11-06 15:30:00,88.37,88.57,88.37,88.53,180300.0,77.9647,78.1412,77.9647,78.1059,180300.0
2014-11-07 09:30:00,88.33,88.5,87.84,88.19,46400.0,77.9294,78.0794,77.4971,77.8059,46400.0
2014-11-07 10:00:00,88.21,88.31,87.87,87.89,25100.0,77.8236,77.9118,77.5236,77.5413,25100.0
2014-11-07 10:30:00,87.86,88.06,87.74,87.99,63700.0,77.5148,77.6912,77.4089,77.6295,63700.0
2014-11-07 11:00:00,87.98,88.04,87.83,87.89,65700.0,77.6207,77.6736,77.4883,77.5413,65700.0
2014-11-07 11:30:00,87.91,87.92,87.7,87.77,19700.0,77.5589,77.5677,77.3736,77.4354,19700.0
2014-11-07 12:00:00,87.77,87.83,87.72,87.83,14400.0,77.4354,77.4883,77.3913,77.4883,14400.0
2014-11-07 12:30:00,87.82,87.93,87.71,87.71,36600.0,77.4795,77.5765,77.3825,77.3825,36600.0
2014-11-07 13:00:00,87.7,87.85,87.67,87.77,16900.0,77.3736,77.506,77.3472,77.4354,16900.0
2014-11-07 13:30:00,87.77,87.79,87.65,87.67,21200.0,77.4354,77.453,77.3295,77.3472,21200.0
2014-11-07 14:00:00,87.68,87.7,87.52,87.52,23900.0,77.356,77.3736,77.2148,77.2148,23900.0
2014-11-07 14:30:00,87.52,87.53,87.24,87.24,48700.0,77.2148,77.2236,76.9678,76.9678,48700.0
2014-11-07 15:00:00,87.23,87.38,87.14,87.22,54700.0,76.959,77.0913,76.8796,76.9501,54700.0
2014-11-07 15:30:00,87.22,87.51,87.19,87.48,200500.0,76.9501,77.206,76.9237,77.1795,200500.0
2014-11-10 09:30:00,87.38,87.47,87.03,87.1,55200.0,77.0913,77.1707,76.7825,76.8443,55200.0
2014-11-10 10:00:00,87.12,87.3,87.0,87.29,67200.0,76.8619,77.0207,76.7561,77.0119,67200.0
2014-11-10 10:30:00,87.31,87.91,87.31,87.88,46400.0,77.0295,77.5589,77.0295,77.5324,46400.0
2014-11-10 11:00:00,87.89,88.07,87.83,87.97,87400.0,77.5413,77.7001,77.4883,77.6118,87400.0
2014-11-10 11:30:00,87.97,88.19,87.97,88.04,22700.0,77.6118,77.8059,77.6118,77.6736,22700.0
2014-11-10 12:00:00,88.07,88.2,88.06,88.2,17400.0,77.7001,77.8148,77.6912,77.8148,17400.0
2014-11-10 12:30:00,88.21,88.21,87.93,87.98,19600.0,77.8236,77.8236,77.5765,77.6207,19600.0
2014-11-10 13:00:00,87.97,88.05,87.97,88.04,10600.0,77.6118,77.6824,77.6118,77.6736,10600.0
2014-11-10 13:30:00,88.05,88.08,88.01,88.05,10100.0,77.6824,77.7089,77.6471,77.6824,10100.0
2014-11-10 14:00:00,88.05,88.38,88.05,88.33,39300.0,77.6824,77.9736,77.6824,77.9294,39300.0
2014-11-10 14:30:00,88.33,88.38,88.29,88.35,51200.0,77.9294,77.9736,77.8942,77.9471,51200.0
2014-11-10 15:00:00,88.32,88.34,88.21,88.23,37800.0,77.9206,77.9383,77.8236,77.8412,37800.0
2014-11-10 15:30:00,88.23,88.5,88.18,88.44,209300.0,77.8412,78.0794,77.7971,78.0265,209300.0
2014-11-11 09:30:00,88.39,88.54,88.3,88.37,47300.0,77.9824,78.1147,77.903,77.9647,47300.0
2014-11-11 10:00:00,88.35,88.6,88.24,88.6,28500.0,77.9471,78.1677,77.85,78.1677,28500.0
2014-11-11 10:30:00,88.59,88.83,88.57,88.75,26800.0,78.1588,78.3706,78.1412,78.3,26800.0
2014-11-11 11:00:00,88.74,89.0,88.64,88.81,58900.0,78.2912,78.5206,78.2029,78.3529,58900.0
2014-11-11 11:30:00,88.82,88.9,88.81,88.84,39000.0,78.3618,78.4323,78.3529,78.3794,39000.0
2014-11-11 12:00:00,88.84,88.84,88.64,88.65,16400.0,78.3794,78.3794,78.2029,78.2118,16400.0
2014-11-11 12:30:00,88.64,88.68,88.54,88.65,27400.0,78.2029,78.2382,78.1147,78.2118,27400.0
2014-11-11 13:00:00,88.62,88.66,88.45,88.48,35700.0,78.1853,78.2206,78.0353,78.0618,35700.0
2014-11-11 13:30:00,88.47,88.59,88.47,88.57,11000.0,78.053,78.1588,78.053,78.1412,11000.0
2014-11-11 14:00:00,88.56,88.57,88.45,88.51,17400.0,78.1324,78.1412,78.0353,78.0883,17400.0
2014-11-11 14:30:00,88.54,88.54,88.46,88.49,14600.0,78.1147,78.1147,78.0441,78.0706,14600.0
2014-11-11 15:00:00,88.49,88.5,88.43,88.46,32700.0,78.0706,78.0794,78.0177,78.0441,32700.0
2014-11-11 15:30:00,88.46,88.7,88.46,88.7,85400.0,78.0441,78.2559,78.0441,78.2559,85400.0
2014-11-12 09:30:00,88.37,88.44,88.24,88.43,28100.0,77.9647,78.0265,77.85,78.0177,28100.0
2014-11-12 10:00:00,88.44,88.59,88.37,88.43,26300.0,78.0265,78.1588,77.9647,78.0177,26300.0
2014-11-12 10:30:00,88.41,88.52,88.34,88.47,21700.0,78.0,78.0971,77.9383,78.053,21700.0
2014-11-12 11:00:00,88.43,88.55,88.36,88.43,57600.0,78.0177,78.1235,77.9559,78.0177,57600.0
2014-11-12 11:30:00,88.44,88.73,88.44,88.71,20800.0,78.0265,78.2823,78.0265,78.2647,20800.0
2014-11-12 12:00:00,88.66,88.79,88.59,88.72,17900.0,78.2206,78.3353,78.1588,78.2735,17900.0
2014-11-12 12:30:00,88.71,88.71,88.51,88.63,19700.0,78.2647,78.2647,78.0883,78.1941,19700.0
2014-11-12 13:00:00,88.64,88.64,88.46,88.55,38900.0,78.2029,78.2029,78.0441,78.1235,38900.0
2014-11-12 13:30:00,88.57,88.6,88.45,88.49,15200.0,78.1412,78.1677,78.0353,78.0706,15200.0
2014-11-12 14:00:00,88.5,88.67,88.5,88.67,17100.0,78.0794,78.2294,78.0794,78.2294,17100.0
2014-11-12 14:30:00,88.68,88.68,88.59,88.65,25000.0,78.2382,78.2382,78.1588,78.2118,25000.0
2014-11-12 15:00:00,88.64,88.8,88.62,88.8,31600.0,78.2029,78.3441,78.1853,78.3441,31600.0
2014-11-12 15:30:00,88.81,88.82,88.55,88.59,145900.0,78.3529,78.3618,78.1235,78.1588,145900.0
2014-11-13 09:30:00,88.79,88.97,88.73,88.88,37800.0,78.3353,78.4941,78.2823,78.4147,37800.0
2014-11-13 10:00:00,88.92,89.09,88.82,89.06,32400.0,78.45,78.6,78.3618,78.5735,32400.0
2014-11-13 10:30:00,89.08,89.2,88.95,89.18,48000.0,78.5911,78.697,78.4764,78.6794,48000.0
2014-11-13 11:00:00,89.18,89.24,88.9,89.02,48800.0,78.6794,78.7323,78.4323,78.5382,48800.0
2014-11-13 11:30:00,89.0,89.0,88.61,88.61,38400.0,78.5206,78.5206,78.1765,78.1765,38400.0
2014-11-13 12:00:00,88.63,88.79,88.56,88.67,54500.0,78.1941,78.3353,78.1324,78.2294,54500.0
2014-11-13 12:30:00,88.66,88.7,88.54,88.58,45800.0,78.2206,78.2559,78.1147,78.15,45800.0
2014-11-13 13:00:00,88.57,88.63,88.43,88.55,53800.0,78.1412,78.1941,78.0177,78.1235,53800.0
2014-11-13 13:30:00,88.5,88.67,88.37,88.66,31300.0,78.0794,78.2294,77.9647,78.2206,31300.0
2014-11-13 14:00:00,88.65,88.7,88.5,88.64,35200.0,78.2118,78.2559,78.0794,78.2029,35200.0
2014-11-13 14:30:00,88.65,88.84,88.64,88.75,43300.0,78.2118,78.3794,78.2029,78.3,43300.0
2014-11-13 15:00:00,88.75,88.92,88.75,88.77,44600.0,78.3,78.45,78.3,78.3176,44600.0
2014-11-13 15:30:00,88.77,88.85,88.73,88.83,177700.0,78.3176,78.3882,78.2823,78.3706,177700.0
2014-11-14 09:30:00,88.64,88.64,88.06,88.11,73400.0,78.2029,78.2029,77.6912,77.7354,73400.0
2014-11-14 10:00:00,88.11,88.36,88.06,88.26,28500.0,77.7354,77.9559,77.6912,77.8677,28500.0
2014-11-14 10:30:00,88.25,88.32,88.08,88.32,58800.0,77.8589,77.9206,77.7089,77.9206,58800.0
2014-11-14 11:00:00,88.35,88.46,88.1,88.15,43100.0,77.9471,78.0441,77.7265,77.7706,43100.0
2014-11-14 11:30:00,88.15,88.27,88.11,88.14,29300.0,77.7706,77.8765,77.7354,77.7618,29300.0
2014-11-14 12:00:00,88.14,88.16,87.97,88.09,20900.0,77.7618,77.7795,77.6118,77.7177,20900.0
2014-11-14 12:30:00,88.09,88.12,88.04,88.04,14400.0,77.7177,77.7442,77.6736,77.6736,14400.0
2014-11-14 13:00:00,88.03,88.03,87.77,87.78,22200.0,77.6648,77.6648,77.4354,77.4442,22200.0
2014-11-14 13:30:00,87.78,87.8,87.68,87.7,22300.0,77.4442,77.4619,77.356,77.3736,22300.0
2014-11-14 14:00:00,87.7,87.82,87.68,87.8,30800.0,77.3736,77.4795,77.356,77.4619,30800.0
2014-11-14 14:30:00,87.82,87.91,87.81,87.87,19900.0,77.4795,77.5589,77.4707,77.5236,19900.0
2014-11-14 15:00:00,87.88,87.99,87.88,87.99,33600.0,77.5324,77.6295,77.5324,77.6295,33600.0
2014-11-14 15:30:00,87.98,88.07,87.98,88.02,100000.0,77.6207,77.7001,77.6207,77.6559,100000.0
2014-11-17 09:30:00,87.84,88.23,87.67,87.91,63700.0,77.4971,77.8412,77.3472,77.5589,63700.0
2014-11-17 10:00:00,87.92,88.42,87.83,88.37,32400.0,77.5677,78.0089,77.4883,77.9647,32400.0
2014-11-17 10:30:00,88.34,88.49,88.23,88.49,23100.0,77.9383,78.0706,77.8412,78.0706,23100.0
2014-11-17 11:00:00,88.5,88.5,88.27,88.27,27300.0,78.0794,78.0794,77.8765,77.8765,27300.0
2014-11-17 11:30:00,88.26,88.42,88.23,88.42,17000.0,77.8677,78.0089,77.8412,78.0089,17000.0
2014-11-17 12:00:00,88.42,88.59,88.34,88.57,17000.0,78.0089,78.1588,77.9383,78.1412,17000.0
2014-11-17 12:30:00,88.56,88.65,88.52,88.57,15600.0,78.1324,78.2118,78.0971,78.1412,15600.0
2014-11-17 13:00:00,88.58,88.63,88.55,88.57,11600.0,78.15,78.1941,78.1235,78.1412,11600.0
2014-11-17 13:30:00,88.59,88.6,88.45,88.56,18200.0,78.1588,78.1677,78.0353,78.1324,18200.0
2014-11-17 14:00:00,88.54,88.55,88.41,88.41,13600.0,78.1147,78.1235,78.0,78.0,13600.0
2014-11-17 14:30:00,88.41,88.5,88.39,88.45,29600.0,78.0,78.0794,77.9824,78.0353,29600.0
2014-11-17 15:00:00,88.46,88.48,88.39,88.41,22900.0,78.0441,78.0618,77.9824,78.0,22900.0
2014-11-17 15:30:00,88.41,88.54,88.37,88.52,124000.0,78.0,78.1147,77.9647,78.0971,124000.0
2014-11-18 09:30:00,88.58,89.5,88.4,89.48,76800.0,78.15,78.9617,77.9912,78.944,76800.0
2014-11-18 10:00:00,89.51,89.66,89.43,89.52,65300.0,78.9705,79.1028,78.8999,78.9793,65300.0
2014-11-18 10:30:00,89.51,89.59,89.43,89.43,29300.0,78.9705,79.0411,78.8999,78.8999,29300.0
2014-11-18 11:00:00,89.43,89.64,89.37,89.55,53900.0,78.8999,79.0852,78.847,79.0058,53900.0
2014-11-18 11:30:00,89.54,89.76,89.54,89.74,40200.0,78.997,79.1911,78.997,79.1734,40200.0
2014-11-18 12:00:00,89.74,89.74,89.51,89.53,34600.0,79.1734,79.1734,78.9705,78.9882,34600.0
2014-11-18 12:30:00,89.56,89.62,89.48,89.53,14700.0,79.0146,79.0676,78.944,78.9882,14700.0
2014-11-18 13:00:00,89.52,89.56,89.45,89.53,22100.0,78.9793,79.0146,78.9176,78.9882,22100.0
2014-11-18 13:30:00,89.56,89.77,89.54,89.77,52700.0,79.0146,79.1999,78.997,79.1999,52700.0
2014-11-18 14:00:00,89.77,89.98,89.75,89.89,152500.0,79.1999,79.3852,79.1822,79.3058,152500.0
2014-11-18 14:30:00,89.86,90.02,89.82,90.02,73700.0,79.2793,79.4205,79.244,79.4205,73700.0
2014-11-18 15:00:00,90.02,90.3,89.98,90.2,128700.0,79.4205,79.6675,79.3852,79.5793,128700.0
2014-11-18 15:30:00,90.19,90.21,90.07,90.15,284800.0,79.5704,79.5881,79.4646,79.5351,284800.0
2014-11-19 09:30:00,89.88,89.94,89.73,89.85,53900.0,79.2969,79.3499,79.1646,79.2705,53900.0
2014-11-19 10:00:00,89.81,90.04,89.78,89.96,44400.0,79.2352,79.4381,79.2087,79.3675,44400.0
2014-11-19 10:30:00,89.95,90.17,89.93,90.08,76300.0,79.3587,79.5528,79.3411,79.4734,76300.0
2014-11-19 11:00:00,90.06,90.25,90.0,90.07,54000.0,79.4557,79.6234,79.4028,79.4646,54000.0
2014-11-19 11:30:00,90.08,90.12,90.01,90.12,40100.0,79.4734,79.5087,79.4116,79.5087,40100.0
2014-11-19 12:00:00,90.12,90.13,90.05,90.11,32500.0,79.5087,79.5175,79.4469,79.4999,32500.0
2014-11-19 12:30:00,90.1,90.11,89.86,89.94,31900.0,79.491,79.4999,79.2793,79.3499,31900.0
2014-11-19 13:00:00,89.92,89.94,89.81,89.87,28500.0,79.3322,79.3499,79.2352,79.2881,28500.0
2014-11-19 13:30:00,89.85,89.91,89.81,89.87,26600.0,79.2705,79.3234,79.2352,79.2881,26600.0
2014-11-19 14:00:00,89.89,90.12,89.71,89.81,36000.0,79.3058,79.5087,79.147,79.2352,36000.0
2014-11-19 14:30:00,89.83,89.87,89.67,89.78,44000.0,79.2528,79.2881,79.1117,79.2087,44000.0
2014-11-19 15:00:00,89.77,89.97,89.76,89.85,58600.0,79.1999,79.3763,79.1911,79.2705,58600.0
2014-11-19 15:30:00,89.84,89.85,89.58,89.64,167800.0,79.2617,79.2705,79.0323,79.0852,167800.0
2014-11-20 09:30:00,89.47,89.47,88.94,89.14,36300.0,78.9352,78.9352,78.4676,78.6441,36300.0
2014-11-20 10:00:00,89.15,89.35,89.15,89.18,20800.0,78.6529,78.8293,78.6529,78.6794,20800.0
2014-11-20 10:30:00,89.18,89.41,89.18,89.39,48100.0,78.6794,78.8823,78.6794,78.8646,48100.0
2014-11-20 11:00:00,89.4,89.81,89.4,89.79,33100.0,78.8735,79.2352,78.8735,79.2175,33100.0
2014-11-20 11:30:00,89.81,89.82,89.68,89.77,65300.0,79.2352,79.244,79.1205,79.1999,65300.0
2014-11-20 12:00:00,89.77,89.82,89.65,89.77,64000.0,79.1999,79.244,79.094,79.1999,64000.0
2014-11-20 12:30:00,89.78,89.78,89.57,89.67,21700.0,79.2087,79.2087,79.0234,79.1117,21700.0
2014-11-20 13:00:00,89.69,89.84,89.61,89.7,31700.0,79.1293,79.2617,79.0587,79.1381,31700.0
2014-11-20 13:30:00,89.7,89.73,89.6,89.64,25200.0,79.1381,79.1646,79.0499,79.0852,25200.0
2014-11-20 14:00:00,89.65,89.72,89.57,89.57,37700.0,79.094,79.1558,79.0234,79.0234,37700.0
2014-11-20 14:30:00,89.57,89.57,89.41,89.42,32900.0,79.0234,79.0234,78.8823,78.8911,32900.0
2014-11-20 15:00:00,89.42,89.52,89.39,89.52,23700.0,78.8911,78.9793,78.8646,78.9793,23700.0
2014-11-20 15:30:00,89.52,89.65,89.49,89.64,66500.0,78.9793,79.094,78.9529,79.0852,66500.0
2014-11-21 09:30:00,90.72,90.78,90.16,90.35,135700.0,80.038,80.091,79.544,79.7116,135700.0
2014-11-21 10:00:00,90.38,90.64,90.12,90.55,74700.0,79.7381,79.9675,79.5087,79.8881,74700.0
2014-11-21 10:30:00,90.56,90.56,90.04,90.07,56400.0,79.8969,79.8969,79.4381,79.4646,56400.0
2014-11-21 11:00:00,90.05,90.18,89.89,90.05,64300.0,79.4469,79.5616,79.3058,79.4469,64300.0
2014-11-21 11:30:00,90.05,90.18,90.05,90.08,46200.0,79.4469,79.5616,79.4469,79.4734,46200.0
2014-11-21 12:00:00,90.08,90.19,90.06,90.13,26700.0,79.4734,79.5704,79.4557,79.5175,26700.0
2014-11-21 12:30:00,90.13,90.3,90.11,90.17,41700.0,79.5175,79.6675,79.4999,79.5528,41700.0
2014-11-21 13:00:00,90.16,90.18,90.09,90.11,71900.0,79.544,79.5616,79.4822,79.4999,71900.0
2014-11-21 13:30:00,90.1,90.22,90.07,90.13,58300.0,79.491,79.5969,79.4646,79.5175,58300.0
2014-11-21 14:00:00,90.15,90.21,90.09,90.17,80800.0,79.5351,79.5881,79.4822,79.5528,80800.0
2014-11-21 14:30:00,90.16,90.2,90.06,90.18,46900.0,79.544,79.5793,79.4557,79.5616,46900.0
2014-11-21 15:00:00,90.18,90.39,90.18,90.37,53600.0,79.5616,79.7469,79.5616,79.7292,53600.0
2014-11-21 15:30:00,90.38,90.44,89.99,90.1,384500.0,79.7381,79.791,79.394,79.491,384500.0
2014-11-24 09:30:00,90.64,90.65,90.1,90.28,170900.0,79.9675,79.9763,79.491,79.6498,170900.0
2014-11-24 10:00:00,90.29,90.49,90.27,90.34,46400.0,79.6587,79.8351,79.641,79.7028,46400.0
2014-11-24 10:30:00,90.34,90.57,90.3,90.56,85700.0,79.7028,79.9057,79.6675,79.8969,85700.0
2014-11-24 11:00:00,90.56,90.64,90.36,90.62,123500.0,79.8969,79.9675,79.7204,79.9498,123500.0
2014-11-24 11:30:00,90.61,90.94,90.61,90.88,133500.0,79.941,80.2321,79.941,80.1792,133500.0
2014-11-24 12:00:00,90.88,91.05,90.87,91.04,39500.0,80.1792,80.3292,80.1704,80.3204,39500.0
2014-11-24 12:30:00,91.03,91.04,90.94,90.97,32800.0,80.3115,80.3204,80.2321,80.2586,32800.0
2014-11-24 13:00:00,90.96,91.06,90.94,91.06,200800.0,80.2498,80.338,80.2321,80.338,200800.0
2014-11-24 13:30:00,91.05,91.05,90.82,90.82,89700.0,80.3292,80.3292,80.1263,80.1263,89700.0
2014-11-24 14:00:00,90.8,91.25,90.73,91.22,91600.0,80.1086,80.5056,80.0469,80.4792,91600.0
2014-11-24 14:30:00,91.2,91.38,91.1,91.23,115600.0,80.4615,80.6203,80.3733,80.488,115600.0
2014-11-24 15:00:00,91.22,91.55,91.1,91.11,175600.0,80.4792,80.7703,80.3733,80.3821,175600.0
2014-11-24 15:30:00,91.12,91.48,91.12,91.41,211600.0,80.3909,80.7085,80.3909,80.6468,211600.0
2014-11-25 09:30:00,91.45,92.04,91.33,91.95,111000.0,80.6821,81.2026,80.5762,81.1232,111000.0
2014-11-25 10:00:00,91.91,92.09,91.83,91.9,178700.0,81.0879,81.2467,81.0173,81.0791,178700.0
2014-11-25 10:30:00,91.88,92.0,91.72,91.88,103600.0,81.0614,81.1673,80.9203,81.0614,103600.0
2014-11-25 11:00:00,91.87,91.99,91.75,91.91,173100.0,81.0526,81.1585,80.9468,81.0879,173100.0
2014-11-25 11:30:00,91.89,92.0,91.87,91.96,63600.0,81.0703,81.1673,81.0526,81.132,63600.0
2014-11-25 12:00:00,91.98,91.98,91.9,91.95,55800.0,81.1497,81.1497,81.0791,81.1232,55800.0
2014-11-25 12:30:00,91.94,92.06,91.93,92.06,85100.0,81.1144,81.2203,81.1056,81.2203,85100.0
2014-11-25 13:00:00,92.04,92.08,91.94,91.98,74000.0,81.2026,81.2379,81.1144,81.1497,74000.0
2014-11-25 13:30:00,91.97,92.04,91.97,91.97,46500.0,81.1409,81.2026,81.1409,81.1409,46500.0
2014-11-25 14:00:00,91.96,92.02,91.92,91.95,40500.0,81.132,81.185,81.0967,81.1232,40500.0
2014-11-25 14:30:00,91.96,92.06,91.94,91.96,47500.0,81.132,81.2203,81.1144,81.132,47500.0
2014-11-25 15:00:00,91.97,92.04,91.93,91.98,80900.0,81.1409,81.2026,81.1056,81.1497,80900.0
2014-11-25 15:30:00,91.99,92.03,91.8,91.91,205800.0,81.1585,81.1938,80.9909,81.0879,205800.0
2014-11-26 09:30:00,91.9,92.0,91.76,91.86,95400.0,81.0791,81.1673,80.9556,81.0438,95400.0
2014-11-26 10:00:00,91.83,91.93,91.73,91.86,53100.0,81.0173,81.1056,80.9291,81.0438,53100.0
2014-11-26 10:30:00,91.87,92.06,91.87,92.02,44800.0,81.0526,81.2203,81.0526,81.185,44800.0
2014-11-26 11:00:00,92.03,92.03,91.82,91.99,34800.0,81.1938,81.1938,81.0085,81.1585,34800.0
2014-11-26 11:30:00,91.99,92.15,91.97,92.03,34700.0,81.1585,81.2997,81.1409,81.1938,34700.0
2014-11-26 12:00:00,92.05,92.27,91.97,92.27,39000.0,81.2114,81.4055,81.1409,81.4055,39000.0
2014-11-26 12:30:00,92.27,92.31,92.24,92.29,32800.0,81.4055,81.4408,81.3791,81.4232,32800.0
2014-11-26 13:00:00,92.29,92.39,92.27,92.3,56000.0,81.4232,81.5114,81.4055,81.432,56000.0
2014-11-26 13:30:00,92.3,92.37,92.29,92.3,18900.0,81.432,81.4938,81.4232,81.432,18900.0
2014-11-26 14:00:00,92.29,92.36,92.25,92.33,19700.0,81.4232,81.4849,81.3879,81.4585,19700.0
2014-11-26 14:30:00,92.33,92.36,92.23,92.23,30400.0,81.4585,81.4849,81.3702,81.3702,30400.0
2014-11-26 15:00:00,92.23,92.33,92.23,92.27,31300.0,81.3702,81.4585,81.3702,81.4055,31300.0
2014-11-26 15:30:00,92.27,92.41,92.24,92.38,122700.0,81.4055,81.529,81.3791,81.5026,122700.0
2014-11-28 09:30:00,92.64,93.57,92.63,93.55,83300.0,81.732,82.5525,81.7231,82.5348,83300.0
2014-11-28 10:00:00,93.5,93.7,93.44,93.68,69400.0,82.4907,82.6671,82.4378,82.6495,69400.0
2014-11-28 10:30:00,93.68,93.86,93.59,93.63,68000.0,82.6495,82.8083,82.5701,82.6054,68000.0
2014-11-28 11:00:00,93.63,93.68,93.57,93.66,63000.0,82.6054,82.6495,82.5525,82.6319,63000.0
2014-11-28 11:30:00,93.66,93.67,93.23,93.31,61600.0,82.6319,82.6407,82.2525,82.3231,61600.0
2014-11-28 12:00:00,93.31,93.31,93.02,93.02,27800.0,82.3231,82.3231,82.0672,82.0672,27800.0
2014-11-28 12:30:00,93.01,93.02,92.75,92.93,106900.0,82.0584,82.0672,81.829,81.9878,106900.0
2014-12-01 09:30:00,92.79,93.01,92.37,92.86,67200.0,81.8643,82.0584,81.4938,81.9261,67200.0
2014-12-01 10:00:00,92.85,93.57,92.84,93.35,48200.0,81.9172,82.5525,81.9084,82.3584,48200.0
2014-12-01 10:30:00,93.36,93.38,93.07,93.18,41500.0,82.3672,82.3848,82.1113,82.2084,41500.0
2014-12-01 11:00:00,93.18,93.49,93.09,93.41,59900.0,82.2084,82.4819,82.129,82.4113,59900.0
2014-12-01 11:30:00,93.41,93.5,93.15,93.18,32800.0,82.4113,82.4907,82.1819,82.2084,32800.0
2014-12-01 12:00:00,93.18,93.38,93.18,93.32,32500.0,82.2084,82.3848,82.2084,82.3319,32500.0
2014-12-01 12:30:00,93.31,93.38,93.19,93.35,41900.0,82.3231,82.3848,82.2172,82.3584,41900.0
2014-12-01 13:00:00,93.35,93.43,93.27,93.42,22300.0,82.3584,82.4289,82.2878,82.4201,22300.0
2014-12-01 13:30:00,93.43,93.56,93.28,93.29,40700.0,82.4289,82.5436,82.2966,82.3054,40700.0
2014-12-01 14:00:00,93.28,93.3,93.01,93.06,25000.0,82.2966,82.3142,82.0584,82.1025,25000.0
2014-12-01 14:30:00,93.06,93.14,93.02,93.1,30100.0,82.1025,82.1731,82.0672,82.1378,30100.0
2014-12-01 15:00:00,93.1,93.2,93.07,93.11,37900.0,82.1378,82.226,82.1113,82.1466,37900.0
2014-12-01 15:30:00,93.11,93.12,92.92,92.99,144100.0,82.1466,82.1554,81.979,82.0407,144100.0
2014-12-02 09:30:00,93.21,94.93,93.2,94.72,359100.0,82.2348,83.7523,82.226,83.567,359100.0
2014-12-02 10:00:00,94.76,94.93,94.06,94.18,158800.0,83.6023,83.7523,82.9848,83.0906,158800.0
2014-12-02 10:30:00,94.17,94.31,94.01,94.12,78800.0,83.0818,83.2053,82.9406,83.0377,78800.0
2014-12-02 11:00:00,94.11,94.32,94.09,94.22,48900.0,83.0289,83.2141,83.0112,83.1259,48900.0
2014-12-02 11:30:00,94.2,94.46,94.16,94.42,65200.0,83.1083,83.3377,83.073,83.3024,65200.0
2014-12-02 12:00:00,94.43,94.47,94.21,94.24,31900.0,83.3112,83.3465,83.1171,83.1436,31900.0
2014-12-02 12:30:00,94.23,94.29,94.15,94.27,30400.0,83.1347,83.1877,83.0642,83.17,30400.0
2014-12-02 13:00:00,94.27,94.63,94.27,94.63,46200.0,83.17,83.4876,83.17,83.4876,46200.0
2014-12-02 13:30:00,94.6,94.62,94.47,94.58,38800.0,83.4612,83.4788,83.3465,83.4435,38800.0
2014-12-02 14:00:00,94.58,94.75,94.5,94.71,60500.0,83.4435,83.5935,83.373,83.5582,60500.0
2014-12-02 14:30:00,94.7,94.76,94.6,94.7,51000.0,83.5494,83.6023,83.4612,83.5494,51000.0
2014-12-02 15:00:00,94.7,94.75,94.56,94.64,71700.0,83.5494,83.5935,83.4259,83.4965,71700.0
2014-12-02 15:30:00,94.64,94.65,94.49,94.65,172300.0,83.4965,83.5053,83.3641,83.5053,172300.0
2014-12-03 09:30:00,94.62,94.64,93.95,94.04,67600.0,83.4788,83.4965,82.8877,82.9671,67600.0
2014-12-03 10:00:00,94.04,94.43,94.0,94.31,37300.0,82.9671,83.3112,82.9318,83.2053,37300.0
2014-12-03 10:30:00,94.31,94.56,94.29,94.44,65700.0,83.2053,83.4259,83.1877,83.32,65700.0
2014-12-03 11:00:00,94.46,94.46,94.2,94.45,84800.0,83.3377,83.3377,83.1083,83.3288,84800.0
2014-12-03 11:30:00,94.45,94.5,94.11,94.22,62900.0,83.3288,83.373,83.0289,83.1259,62900.0
2014-12-03 12:00:00,94.21,94.32,94.21,94.29,43200.0,83.1171,83.2141,83.1171,83.1877,43200.0
2014-12-03 12:30:00,94.27,94.32,94.17,94.2,36400.0,83.17,83.2141,83.0818,83.1083,36400.0
2014-12-03 13:00:00,94.19,94.27,94.16,94.25,60300.0,83.0995,83.17,83.073,83.1524,60300.0
2014-12-03 13:30:00,94.24,94.27,94.16,94.21,50300.0,83.1436,83.17,83.073,83.1171,50300.0
2014-12-03 14:00:00,94.2,94.32,94.17,94.29,61100.0,83.1083,83.2141,83.0818,83.1877,61100.0
2014-12-03 14:30:00,94.3,94.41,94.23,94.3,36900.0,83.1965,83.2935,83.1347,83.1965,36900.0
2014-12-03 15:00:00,94.3,94.5,94.25,94.48,98100.0,83.1965,83.373,83.1524,83.3553,98100.0
2014-12-03 15:30:00,94.49,94.63,94.44,94.49,168100.0,83.3641,83.4876,83.32,83.3641,168100.0
2014-12-04 09:30:00,94.12,94.68,94.12,94.52,54900.0,83.0377,83.5318,83.0377,83.3906,54900.0
2014-12-04 10:00:00,94.57,94.57,94.16,94.16,25200.0,83.4347,83.4347,83.073,83.073,25200.0
2014-12-04 10:30:00,94.2,94.2,93.93,93.95,40100.0,83.1083,83.1083,82.8701,82.8877,40100.0
2014-12-04 11:00:00,93.95,94.34,93.92,94.25,43900.0,82.8877,83.2318,82.8612,83.1524,43900.0
2014-12-04 11:30:00,94.24,94.52,94.15,94.51,31100.0,83.1436,83.3906,83.0642,83.3818,31100.0
2014-12-04 12:00:00,94.51,94.82,94.5,94.76,50400.0,83.3818,83.6553,83.373,83.6023,50400.0
2014-12-04 12:30:00,94.77,95.01,94.68,94.7,23800.0,83.6112,83.8229,83.5318,83.5494,23800.0
2014-12-04 13:00:00,94.71,94.75,94.63,94.63,8400.0,83.5582,83.5935,83.4876,83.4876,8400.0
2014-12-04 13:30:00,94.62,94.7,94.48,94.69,20500.0,83.4788,83.5494,83.3553,83.5406,20500.0
2014-12-04 14:00:00,94.7,94.72,94.62,94.65,14500.0,83.5494,83.567,83.4788,83.5053,14500.0
2014-12-04 14:30:00,94.61,94.61,94.37,94.47,23400.0,83.47,83.47,83.2583,83.3465,23400.0
2014-12-04 15:00:00,94.48,94.5,94.19,94.22,27300.0,83.3553,83.373,83.0995,83.1259,27300.0
2014-12-04 15:30:00,94.21,94.36,94.16,94.35,76900.0,83.1171,83.2494,83.073,83.2406,76900.0
2014-12-05 09:30:00,94.28,94.51,94.07,94.22,83300.0,83.1789,83.3818,82.9936,83.1259,83300.0
2014-12-05 10:00:00,94.19,94.7,94.08,94.59,35400.0,83.0995,83.5494,83.0024,83.4524,35400.0
2014-12-05 10:30:00,94.6,94.69,94.53,94.6,21300.0,83.4612,83.5406,83.3994,83.4612,21300.0
2014-12-05 11:00:00,94.61,94.86,94.56,94.82,44700.0,83.47,83.6906,83.4259,83.6553,44700.0
2014-12-05 11:30:00,94.85,95.0,94.75,94.84,23300.0,83.6817,83.8141,83.5935,83.6729,23300.0
2014-12-05 12:00:00,94.83,94.93,94.59,94.69,23300.0,83.6641,83.7523,83.4524,83.5406,23300.0
2014-12-05 12:30:00,94.71,94.72,94.5,94.52,25200.0,83.5582,83.567,83.373,83.3906,25200.0
2014-12-05 13:00:00,94.52,94.64,94.46,94.53,13600.0,83.3906,83.4965,83.3377,83.3994,13600.0
2014-12-05 13:30:00,94.54,94.58,94.47,94.57,17300.0,83.4082,83.4435,83.3465,83.4347,17300.0
2014-12-05 14:00:00,94.55,94.65,94.5,94.63,20300.0,83.4171,83.5053,83.373,83.4876,20300.0
2014-12-05 14:30:00,94.63,94.66,94.52,94.53,21900.0,83.4876,83.5141,83.3906,83.3994,21900.0
2014-12-05 15:00:00,94.54,94.65,94.51,94.59,29100.0,83.4082,83.5053,83.3818,83.4524,29100.0
2014-12-05 15:30:00,94.59,94.64,94.34,94.63,99000.0,83.4524,83.4965,83.2318,83.4876,99000.0
2014-12-08 09:30:00,94.52,95.05,94.4,95.0,56200.0,83.3906,83.8582,83.2847,83.8141,56200.0
2014-12-08 10:00:00,95.04,95.24,94.94,95.06,41800.0,83.8494,84.0258,83.7611,83.867,41800.0
2014-12-08 10:30:00,95.07,95.17,94.96,95.15,49200.0,83.8758,83.9641,83.7788,83.9464,49200.0
2014-12-08 11:00:00,95.13,95.3,95.09,95.09,67200.0,83.9288,84.0788,83.8935,83.8935,67200.0
2014-12-08 11:30:00,95.13,95.37,95.11,95.23,65000.0,83.9288,84.1405,83.9111,84.017,65000.0
2014-12-08 12:00:00,95.24,95.26,94.87,94.94,39600.0,84.0258,84.0435,83.6994,83.7611,39600.0
2014-12-08 12:30:00,94.94,95.1,94.84,94.85,35500.0,83.7611,83.9023,83.6729,83.6817,35500.0
2014-12-08 13:00:00,94.88,95.05,94.81,94.87,87400.0,83.7082,83.8582,83.6465,83.6994,87400.0
2014-12-08 13:30:00,94.87,94.88,94.55,94.64,37300.0,83.6994,83.7082,83.4171,83.4965,37300.0
2014-12-08 14:00:00,94.65,94.69,94.45,94.61,34400.0,83.5053,83.5406,83.3288,83.47,34400.0
2014-12-08 14:30:00,94.62,94.75,94.6,94.7,53100.0,83.4788,83.5935,83.4612,83.5494,53100.0
2014-12-08 15:00:00,94.69,94.84,94.59,94.83,61000.0,83.5406,83.6729,83.4524,83.6641,61000.0
2014-12-08 15:30:00,94.82,94.82,94.52,94.61,130600.0,83.6553,83.6553,83.3906,83.47,130600.0
2014-12-09 09:30:00,93.73,94.13,93.41,93.47,90300.0,82.6936,83.0465,82.4113,82.4642,90300.0
2014-12-09 10:00:00,93.47,93.63,93.17,93.43,150500.0,82.4642,82.6054,82.1996,82.4289,150500.0
2014-12-09 10:30:00,93.41,93.6,93.23,93.52,52600.0,82.4113,82.5789,82.2525,82.5083,52600.0
2014-12-09 11:00:00,93.54,93.62,93.29,93.61,52900.0,82.526,82.5966,82.3054,82.5877,52900.0
2014-12-09 11:30:00,93.6,93.8,93.55,93.77,30700.0,82.5789,82.7554,82.5348,82.7289,30700.0
2014-12-09 12:00:00,93.77,93.92,93.68,93.84,24600.0,82.7289,82.8612,82.6495,82.7907,24600.0
2014-12-09 12:30:00,93.83,93.96,93.73,93.87,29400.0,82.7818,82.8965,82.6936,82.8171,29400.0
2014-12-09 13:00:00,93.85,93.99,93.74,93.95,35300.0,82.7995,82.923,82.7024,82.8877,35300.0
2014-12-09 13:30:00,93.94,94.1,93.89,93.9,19500.0,82.8789,83.0201,82.8348,82.8436,19500.0
2014-12-09 14:00:00,93.9,94.09,93.82,94.03,25800.0,82.8436,83.0112,82.773,82.9583,25800.0
2014-12-09 14:30:00,94.01,94.11,93.85,94.08,36900.0,82.9406,83.0289,82.7995,83.0024,36900.0
2014-12-09 15:00:00,94.08,94.19,94.02,94.07,35900.0,83.0024,83.0995,82.9495,82.9936,35900.0
2014-12-09 15:30:00,94.07,94.47,94.03,94.41,121000.0,82.9936,83.3465,82.9583,83.2935,121000.0
2014-12-10 09:30:00,94.29,94.57,94.0,94.08,47400.0,83.1877,83.4347,82.9318,83.0024,47400.0
2014-12-10 10:00:00,94.1,94.14,93.63,93.66,48400.0,83.0201,83.0553,82.6054,82.6319,48400.0
2014-12-10 10:30:00,93.64,93.65,93.37,93.58,85500.0,82.6142,82.623,82.376,82.5613,85500.0
2014-12-10 11:00:00,93.58,93.67,93.16,93.16,72800.0,82.5613,82.6407,82.1907,82.1907,72800.0
2014-12-10 11:30:00,93.18,93.36,93.01,93.35,101700.0,82.2084,82.3672,82.0584,82.3584,101700.0
2014-12-10 12:00:00,93.35,93.36,93.06,93.26,77700.0,82.3584,82.3672,82.1025,82.279,77700.0
2014-12-10 12:30:00,93.25,93.55,93.18,93.44,60200.0,82.2701,82.5348,82.2084,82.4378,60200.0
2014-12-10 13:00:00,93.45,93.69,93.42,93.63,64000.0,82.4466,82.6583,82.4201,82.6054,64000.0
2014-12-10 13:30:00,93.64,93.68,93.36,93.51,107900.0,82.6142,82.6495,82.3672,82.4995,107900.0
2014-12-10 14:00:00,93.49,93.6,93.03,93.03,80400.0,82.4819,82.5789,82.076,82.076,80400.0
2014-12-10 14:30:00,93.03,93.03,92.39,92.4,127700.0,82.076,82.076,81.5114,81.5202,127700.0
2014-12-10 15:00:00,92.39,92.88,92.37,92.82,117800.0,81.5114,81.9437,81.4938,81.8908,117800.0
2014-12-10 15:30:00,92.8,92.89,92.37,92.66,344900.0,81.8731,81.9525,81.4938,81.7496,344900.0
2014-12-11 09:30:00,93.17,93.74,92.95,93.73,89200.0,82.1996,82.7024,82.0055,82.6936,89200.0
2014-12-11 10:00:00,93.73,93.74,93.33,93.44,110400.0,82.6936,82.7024,82.3407,82.4378,110400.0
2014-12-11 10:30:00,93.44,93.62,93.42,93.52,82600.0,82.4378,82.5966,82.4201,82.5083,82600.0
2014-12-11 11:00:00,93.52,93.63,93.47,93.5,113100.0,82.5083,82.6054,82.4642,82.4907,113100.0
2014-12-11 11:30:00,93.49,93.73,93.49,93.72,95900.0,82.4819,82.6936,82.4819,82.6848,95900.0
2014-12-11 12:00:00,93.71,93.76,93.47,93.47,55600.0,82.676,82.7201,82.4642,82.4642,55600.0
2014-12-11 12:30:00,93.46,93.72,93.37,93.67,84100.0,82.4554,82.6848,82.376,82.6407,84100.0
2014-12-11 13:00:00,93.67,93.71,93.55,93.62,51000.0,82.6407,82.676,82.5348,82.5966,51000.0
2014-12-11 13:30:00,93.66,93.96,93.66,93.74,54400.0,82.6319,82.8965,82.6319,82.7024,54400.0
2014-12-11 14:00:00,93.72,93.77,93.38,93.41,60000.0,82.6848,82.7289,82.3848,82.4113,60000.0
2014-12-11 14:30:00,93.39,93.49,93.13,93.17,79100.0,82.3937,82.4819,82.1643,82.1996,79100.0
2014-12-11 15:00:00,93.18,93.74,93.16,93.68,115900.0,82.2084,82.7024,82.1907,82.6495,115900.0
2014-12-11 15:30:00,93.69,93.74,93.17,93.4,205900.0,82.6583,82.7024,82.1996,82.4025,205900.0
2014-12-12 09:30:00,92.63,93.25,92.5,93.25,45900.0,81.7231,82.2701,81.6084,82.2701,45900.0
2014-12-12 10:00:00,93.26,93.36,92.72,92.8,36200.0,82.279,82.3672,81.8025,81.8731,36200.0
2014-12-12 10:30:00,92.8,92.94,92.65,92.69,43900.0,81.8731,81.9966,81.7408,81.7761,43900.0
2014-12-12 11:00:00,92.66,92.76,92.36,92.37,60300.0,81.7496,81.8378,81.4849,81.4938,60300.0
2014-12-12 11:30:00,92.38,92.73,92.37,92.41,50000.0,81.5026,81.8114,81.4938,81.529,50000.0
2014-12-12 12:00:00,92.42,92.76,92.37,92.76,41100.0,81.5379,81.8378,81.4938,81.8378,41100.0
2014-12-12 12:30:00,92.75,92.87,92.55,92.56,36200.0,81.829,81.9349,81.6526,81.6614,36200.0
2014-12-12 13:00:00,92.6,93.27,92.49,93.05,35000.0,81.6967,82.2878,81.5996,82.0937,35000.0
2014-12-12 13:30:00,93.05,93.11,92.79,93.1,30200.0,82.0937,82.1466,81.8643,82.1378,30200.0
2014-12-12 14:00:00,93.08,93.09,92.59,92.59,35500.0,82.1202,82.129,81.6878,81.6878,35500.0
2014-12-12 14:30:00,92.59,92.7,92.47,92.61,69800.0,81.6878,81.7849,81.582,81.7055,69800.0
2014-12-12 15:00:00,92.6,92.76,92.4,92.49,84600.0,81.6967,81.8378,81.5202,81.5996,84600.0
2014-12-12 15:30:00,92.47,92.48,91.91,92.06,343300.0,81.582,81.5908,81.0879,81.2203,343300.0
2014-12-15 09:30:00,92.55,92.86,92.4,92.82,69100.0,81.6526,81.9261,81.5202,81.8908,69100.0
2014-12-15 10:00:00,92.79,92.81,92.18,92.31,51100.0,81.8643,81.8819,81.3261,81.4408,51100.0
2014-12-15 10:30:00,92.3,92.43,91.95,92.3,72400.0,81.432,81.5467,81.1232,81.432,72400.0
2014-12-15 11:00:00,92.28,92.28,91.34,91.47,60000.0,81.4143,81.4143,80.585,80.6997,60000.0
2014-12-15 11:30:00,91.47,91.6,90.96,91.0,52900.0,80.6997,80.8144,80.2498,80.2851,52900.0
2014-12-15 12:00:00,91.04,91.27,90.99,91.16,91900.0,80.3204,80.5233,80.2762,80.4262,91900.0
2014-12-15 12:30:00,91.16,91.76,91.07,91.69,80900.0,80.4262,80.9556,80.3468,80.8938,80900.0
2014-12-15 13:00:00,91.71,91.78,91.14,91.14,41100.0,80.9115,80.9732,80.4086,80.4086,41100.0
2014-12-15 13:30:00,91.13,91.47,91.09,91.29,47500.0,80.3998,80.6997,80.3645,80.5409,47500.0
2014-12-15 14:00:00,91.24,91.66,91.14,91.56,44700.0,80.4968,80.8674,80.4086,80.7791,44700.0
2014-12-15 14:30:00,91.55,91.66,91.23,91.41,66700.0,80.7703,80.8674,80.488,80.6468,66700.0
2014-12-15 15:00:00,91.38,91.65,91.34,91.37,63400.0,80.6203,80.8585,80.585,80.6115,63400.0
2014-12-15 15:30:00,91.35,91.66,91.28,91.39,267600.0,80.5939,80.8674,80.5321,80.6291,267600.0
2014-12-16 09:30:00,91.11,91.74,90.93,91.37,76700.0,80.3821,80.9379,80.2233,80.6115,76700.0
2014-12-16 10:00:00,91.42,91.7,91.13,91.59,56100.0,80.6556,80.9026,80.3998,80.8056,56100.0
2014-12-16 10:30:00,91.53,91.96,91.27,91.9,54300.0,80.7527,81.132,80.5233,81.0791,54300.0
2014-12-16 11:00:00,91.91,92.6,91.69,92.55,52000.0,81.0879,81.6967,80.8938,81.6526,52000.0
2014-12-16 11:30:00,92.49,92.62,92.12,92.15,29000.0,81.5996,81.7143,81.2732,81.2997,29000.0
2014-12-16 12:00:00,92.17,92.25,91.87,91.94,29700.0,81.3173,81.3879,81.0526,81.1144,29700.0
2014-12-16 12:30:00,91.89,91.97,91.63,91.69,29900.0,81.0703,81.1409,80.8409,80.8938,29900.0
2014-12-16 13:00:00,91.68,91.8,91.18,91.39,81000.0,80.885,80.9909,80.4439,80.6291,81000.0
2014-12-16 13:30:00,91.38,91.71,91.25,91.59,65900.0,80.6203,80.9115,80.5056,80.8056,65900.0
2014-12-16 14:00:00,91.6,91.68,91.43,91.56,40300.0,80.8144,80.885,80.6644,80.7791,40300.0
2014-12-16 14:30:00,91.56,91.71,91.41,91.51,43800.0,80.7791,80.9115,80.6468,80.735,43800.0
2014-12-16 15:00:00,91.5,91.58,91.1,91.13,60800.0,80.7262,80.7968,80.3733,80.3998,60800.0
2014-12-16 15:30:00,91.11,91.35,90.76,90.8,494900.0,80.3821,80.5939,80.0733,80.1086,494900.0
2014-12-17 09:30:00,90.96,91.8,90.7,91.48,118300.0,80.2498,80.9909,80.0204,80.7085,118300.0
2014-12-17 10:00:00,91.49,91.54,90.68,90.84,136100.0,80.7174,80.7615,80.0027,80.1439,136100.0
2014-12-17 10:30:00,90.83,90.9,90.57,90.6,64400.0,80.1351,80.1968,79.9057,79.9322,64400.0
2014-12-17 11:00:00,90.61,90.97,90.59,90.87,66400.0,79.941,80.2586,79.9233,80.1704,66400.0
2014-12-17 11:30:00,90.9,91.54,90.75,91.42,189000.0,80.1968,80.7615,80.0645,80.6556,189000.0
2014-12-17 12:00:00,91.45,91.64,91.13,91.14,67200.0,80.6821,80.8497,80.3998,80.4086,67200.0
2014-12-17 12:30:00,91.14,91.52,91.14,91.48,43200.0,80.4086,80.7438,80.4086,80.7085,43200.0
2014-12-17 13:00:00,91.51,91.56,91.28,91.31,47300.0,80.735,80.7791,80.5321,80.5586,47300.0
2014-12-17 13:30:00,91.34,91.86,91.32,91.85,34700.0,80.585,81.0438,80.5674,81.035,34700.0
2014-12-17 14:00:00,91.81,92.77,91.71,92.39,95200.0,80.9997,81.8467,80.9115,81.5114,95200.0
2014-12-17 14:30:00,92.41,92.58,92.09,92.24,66200.0,81.529,81.679,81.2467,81.3791,66200.0
2014-12-17 15:00:00,92.22,92.69,91.92,92.65,78900.0,81.3614,81.7761,81.0967,81.7408,78900.0
2014-12-17 15:30:00,92.65,93.02,92.51,92.85,228700.0,81.7408,82.0672,81.6173,81.9172,228700.0
2014-12-18 09:30:00,93.97,94.39,93.61,93.99,129200.0,82.9054,83.2759,82.5877,82.923,129200.0
2014-12-18 10:00:00,94.04,94.43,93.77,94.28,135300.0,82.9671,83.3112,82.7289,83.1789,135300.0
2014-12-18 10:30:00,94.24,94.41,94.16,94.2,61600.0,83.1436,83.2935,83.073,83.1083,61600.0
2014-12-18 11:00:00,94.19,94.3,93.95,94.22,57500.0,83.0995,83.1965,82.8877,83.1259,57500.0
2014-12-18 11:30:00,94.2,94.69,94.11,94.64,57100.0,83.1083,83.5406,83.0289,83.4965,57100.0
2014-12-18 12:00:00,94.67,94.74,94.55,94.64,44500.0,83.5229,83.5847,83.4171,83.4965,44500.0
2014-12-18 12:30:00,94.66,94.78,94.52,94.76,52000.0,83.5141,83.62,83.3906,83.6023,52000.0
2014-12-18 13:00:00,94.77,95.04,94.71,95.02,51500.0,83.6112,83.8494,83.5582,83.8317,51500.0
2014-12-18 13:30:00,95.02,95.1,94.94,95.07,56200.0,83.8317,83.9023,83.7611,83.8758,56200.0
2014-12-18 14:00:00,95.05,95.07,94.89,94.9,66000.0,83.8582,83.8758,83.717,83.7259,66000.0
2014-12-18 14:30:00,94.86,95.15,94.81,95.09,110000.0,83.6906,83.9464,83.6465,83.8935,110000.0
2014-12-18 15:00:00,95.09,95.25,95.03,95.13,164600.0,83.8935,84.0346,83.8405,83.9288,164600.0
2014-12-18 15:30:00,95.13,95.85,95.12,95.84,344600.0,83.9288,84.564,83.9199,84.5552,344600.0
2014-12-19 09:30:00,96.13,96.61,94.88,95.17,506200.0,84.811,85.2345,83.7082,83.9641,506200.0
2014-12-19 10:00:00,95.16,95.59,95.1,95.54,87700.0,83.9552,84.3346,83.9023,84.2905,87700.0
2014-12-19 10:30:00,95.52,95.52,94.95,95.08,113500.0,84.2729,84.2729,83.77,83.8847,113500.0
2014-12-19 11:00:00,95.08,95.16,94.89,95.03,57900.0,83.8847,83.9552,83.717,83.8405,57900.0
2014-12-19 11:30:00,95.01,95.12,94.98,95.05,50700.0,83.8229,83.9199,83.7964,83.8582,50700.0
2014-12-19 12:00:00,95.05,95.06,94.81,94.87,55900.0,83.8582,83.867,83.6465,83.6994,55900.0
2014-12-19 12:30:00,94.88,94.88,94.6,94.61,50400.0,83.7082,83.7082,83.4612,83.47,50400.0
2014-12-19 13:00:00,94.62,94.72,94.51,94.72,50100.0,83.4788,83.567,83.3818,83.567,50100.0
2014-12-19 13:30:00,94.71,94.79,94.57,94.59,51000.0,83.5582,83.6288,83.4347,83.4524,51000.0
2014-12-19 14:00:00,94.59,94.93,94.58,94.75,69500.0,83.4524,83.7523,83.4435,83.5935,69500.0
2014-12-19 14:30:00,94.76,95.09,94.73,95.08,88900.0,83.6023,83.8935,83.5759,83.8847,88900.0
2014-12-19 15:00:00,95.08,95.25,94.89,95.2,101000.0,83.8847,84.0346,83.717,83.9905,101000.0
2014-12-19 15:30:00,95.2,95.25,94.72,94.81,406800.0,83.9905,84.0346,83.567,83.6465,406800.0
2014-12-22 09:30:00,94.81,95.46,94.76,95.2,79600.0,83.6465,84.2199,83.6023,83.9905,79600.0
2014-12-22 10:00:00,95.19,95.47,95.03,95.03,70700.0,83.9817,84.2287,83.8405,83.8405,70700.0
2014-12-22 10:30:00,95.04,95.14,94.83,95.07,78200.0,83.8494,83.9376,83.6641,83.8758,78200.0
2014-12-22 11:00:00,95.05,95.05,94.7,94.83,47400.0,83.8582,83.8582,83.5494,83.6641,47400.0
2014-12-22 11:30:00,94.83,94.97,94.77,94.8,35000.0,83.6641,83.7876,83.6112,83.6376,35000.0
2014-12-22 12:00:00,94.8,94.8,94.68,94.71,33500.0,83.6376,83.6376,83.5318,83.5582,33500.0
2014-12-22 12:30:00,94.73,94.82,94.64,94.79,26000.0,83.5759,83.6553,83.4965,83.6288,26000.0
2014-12-22 13:00:00,94.82,94.89,94.67,94.8,42200.0,83.6553,83.717,83.5229,83.6376,42200.0
2014-12-22 13:30:00,94.84,94.94,94.79,94.9,19600.0,83.6729,83.7611,83.6288,83.7259,19600.0
2014-12-22 14:00:00,94.91,94.91,94.78,94.88,31900.0,83.7347,83.7347,83.62,83.7082,31900.0
2014-12-22 14:30:00,94.9,95.02,94.82,94.82,32300.0,83.7259,83.8317,83.6553,83.6553,32300.0
2014-12-22 15:00:00,94.81,94.92,94.72,94.88,82600.0,83.6465,83.7435,83.567,83.7082,82600.0
2014-12-22 15:30:00,94.87,95.0,94.82,94.99,170400.0,83.6994,83.8141,83.6553,83.8053,170400.0
2014-12-23 09:30:00,95.46,95.5,94.81,95.37,96000.0,84.2199,84.2552,83.6465,84.1405,96000.0
2014-12-23 10:00:00,95.36,95.46,94.61,94.63,47300.0,84.1317,84.2199,83.47,83.4876,47300.0
2014-12-23 10:30:00,94.61,94.74,94.24,94.66,52100.0,83.47,83.5847,83.1436,83.5141,52100.0
2014-12-23 11:00:00,94.68,94.74,94.57,94.67,46400.0,83.5318,83.5847,83.4347,83.5229,46400.0
2014-12-23 11:30:00,94.68,94.73,94.39,94.45,31200.0,83.5318,83.5759,83.2759,83.3288,31200.0
2014-12-23 12:00:00,94.45,94.45,94.07,94.11,41800.0,83.3288,83.3288,82.9936,83.0289,41800.0
2014-12-23 12:30:00,94.1,98.24,94.09,97.36,1147900.0,83.0201,86.6726,83.0112,85.8962,1147900.0
2014-12-23 13:00:00,97.35,97.35,96.19,96.4,454500.0,85.8874,85.8874,84.864,85.0492,454500.0
2014-12-23 13:30:00,96.4,96.57,96.27,96.43,199200.0,85.0492,85.1992,84.9345,85.0757,199200.0
2014-12-23 14:00:00,96.48,96.83,96.22,96.69,219500.0,85.1198,85.4286,84.8904,85.3051,219500.0
2014-12-23 14:30:00,96.69,96.91,96.55,96.68,140700.0,85.3051,85.4992,85.1816,85.2963,140700.0
2014-12-23 15:00:00,96.68,97.03,96.61,96.68,319500.0,85.2963,85.6051,85.2345,85.2963,319500.0
2014-12-23 15:30:00,96.68,97.05,96.59,96.6,482000.0,85.2963,85.6227,85.2169,85.2257,482000.0
2014-12-24 09:30:00,96.58,96.89,96.49,96.66,63600.0,85.208,85.4815,85.1286,85.2786,63600.0
2014-12-24 10:00:00,96.71,96.79,96.5,96.7,76700.0,85.3227,85.3933,85.1375,85.3139,76700.0
2014-12-24 10:30:00,96.69,96.92,96.65,96.69,39000.0,85.3051,85.508,85.2698,85.3051,39000.0
2014-12-24 11:00:00,96.67,96.68,96.32,96.38,72700.0,85.2874,85.2963,84.9787,85.0316,72700.0
2014-12-24 11:30:00,96.39,96.42,96.09,96.17,89200.0,85.0404,85.0669,84.7757,84.8463,89200.0
2014-12-24 12:00:00,96.17,96.33,96.09,96.26,46900.0,84.8463,84.9875,84.7757,84.9257,46900.0
2014-12-24 12:30:00,96.25,96.25,95.99,96.04,109800.0,84.9169,84.9169,84.6875,84.7316,109800.0
2014-12-26 09:30:00,96.14,96.31,95.95,96.15,24500.0,84.8198,84.9698,84.6522,84.8287,24500.0
2014-12-26 10:00:00,96.16,96.37,95.89,95.91,16100.0,84.8375,85.0228,84.5993,84.6169,16100.0
2014-12-26 10:30:00,95.91,96.04,95.74,96.0,25900.0,84.6169,84.7316,84.4669,84.6963,25900.0
2014-12-26 11:00:00,96.02,96.04,95.65,95.7,34100.0,84.714,84.7316,84.3875,84.4317,34100.0
2014-12-26 11:30:00,95.7,95.74,95.6,95.61,15100.0,84.4317,84.4669,84.3434,84.3523,15100.0
2014-12-26 12:00:00,95.61,95.75,95.52,95.65,22100.0,84.3523,84.4758,84.2729,84.3875,22100.0
2014-12-26 12:30:00,95.65,95.79,95.62,95.79,17500.0,84.3875,84.5111,84.3611,84.5111,17500.0
2014-12-26 13:00:00,95.79,95.92,95.76,95.87,14900.0,84.5111,84.6258,84.4846,84.5816,14900.0
2014-12-26 13:30:00,95.88,95.97,95.88,95.95,9800.0,84.5905,84.6699,84.5905,84.6522,9800.0
2014-12-26 14:00:00,95.94,96.04,95.82,95.82,18300.0,84.6434,84.7316,84.5375,84.5375,18300.0
2014-12-26 14:30:00,95.83,95.87,95.69,95.7,21000.0,84.5463,84.5816,84.4228,84.4317,21000.0
2014-12-26 15:00:00,95.73,95.87,95.69,95.8,39400.0,84.4581,84.5816,84.4228,84.5199,39400.0
2014-12-26 15:30:00,95.8,95.84,95.58,95.65,65500.0,84.5199,84.5552,84.3258,84.3875,65500.0
2014-12-29 09:30:00,95.35,95.47,94.79,95.32,66200.0,84.4269,84.5332,83.9311,84.4004,66200.0
2014-12-29 10:00:00,95.29,95.4,95.07,95.15,50600.0,84.3738,84.4712,84.179,84.2498,50600.0
2014-12-29 10:30:00,95.15,95.3,95.1,95.18,43400.0,84.2498,84.3827,84.2056,84.2764,43400.0
2014-12-29 11:00:00,95.2,95.22,95.08,95.15,56800.0,84.2941,84.3118,84.1879,84.2498,56800.0
2014-12-29 11:30:00,95.14,95.22,95.11,95.2,29700.0,84.241,84.3118,84.2144,84.2941,29700.0
2014-12-29 12:00:00,95.21,95.35,95.19,95.21,37400.0,84.303,84.4269,84.2853,84.303,37400.0
2014-12-29 12:30:00,95.21,95.4,95.2,95.37,23100.0,84.303,84.4712,84.2941,84.4446,23100.0
2014-12-29 13:00:00,95.37,95.4,95.26,95.34,26100.0,84.4446,84.4712,84.3472,84.4181,26100.0
2014-12-29 13:30:00,95.34,95.47,95.33,95.47,31500.0,84.4181,84.5332,84.4092,84.5332,31500.0
2014-12-29 14:00:00,95.47,95.57,95.38,95.54,34500.0,84.5332,84.6217,84.4535,84.5952,34500.0
2014-12-29 14:30:00,95.55,95.55,95.42,95.45,24700.0,84.604,84.604,84.4889,84.5155,24700.0
2014-12-29 15:00:00,95.48,95.5,95.41,95.41,40100.0,84.542,84.5597,84.4801,84.4801,40100.0
2014-12-29 15:30:00,95.42,95.56,95.4,95.44,103800.0,84.4889,84.6129,84.4712,84.5066,103800.0
2014-12-30 09:30:00,95.43,95.84,95.14,95.21,48100.0,84.4978,84.8608,84.241,84.303,48100.0
2014-12-30 10:00:00,95.22,95.72,95.11,95.67,34300.0,84.3118,84.7545,84.2144,84.7103,34300.0
2014-12-30 10:30:00,95.66,95.85,95.45,95.81,35200.0,84.7014,84.8696,84.5155,84.8342,35200.0
2014-12-30 11:00:00,95.83,96.08,95.79,96.03,40100.0,84.8519,85.0733,84.8165,85.029,40100.0
2014-12-30 11:30:00,96.03,96.03,95.74,95.75,27500.0,85.029,85.029,84.7722,84.7811,27500.0
2014-12-30 12:00:00,95.75,95.86,95.61,95.66,21400.0,84.7811,84.8785,84.6571,84.7014,21400.0
2014-12-30 12:30:00,95.67,95.76,95.55,95.71,27200.0,84.7103,84.79,84.604,84.7457,27200.0
2014-12-30 13:00:00,95.7,95.7,95.53,95.58,35900.0,84.7368,84.7368,84.5863,84.6306,35900.0
2014-12-30 13:30:00,95.58,95.62,95.41,95.5,28600.0,84.6306,84.666,84.4801,84.5597,28600.0
2014-12-30 14:00:00,95.46,95.58,95.41,95.58,30200.0,84.5243,84.6306,84.4801,84.6306,30200.0
2014-12-30 14:30:00,95.58,95.94,95.57,95.93,42400.0,84.6306,84.9493,84.6217,84.9405,42400.0
2014-12-30 15:00:00,95.93,95.93,95.68,95.69,41200.0,84.9405,84.9405,84.7191,84.728,41200.0
2014-12-30 15:30:00,95.7,95.84,95.53,95.57,92500.0,84.7368,84.8608,84.5863,84.6217,92500.0
2014-12-31 09:30:00,95.98,96.33,95.91,96.16,36100.0,84.9848,85.2947,84.9228,85.1441,36100.0
2014-12-31 10:00:00,96.15,96.23,95.97,96.08,39500.0,85.1353,85.2061,84.9759,85.0733,39500.0
2014-12-31 10:30:00,96.08,96.14,95.99,96.14,23000.0,85.0733,85.1264,84.9936,85.1264,23000.0
2014-12-31 11:00:00,96.14,96.15,95.82,95.86,34500.0,85.1264,85.1353,84.8431,84.8785,34500.0
2014-12-31 11:30:00,95.86,95.93,95.8,95.89,21800.0,84.8785,84.9405,84.8254,84.9051,21800.0
2014-12-31 12:00:00,95.91,95.93,95.47,95.54,39000.0,84.9228,84.9405,84.5332,84.5952,39000.0
2014-12-31 12:30:00,95.56,95.62,95.23,95.23,29600.0,84.6129,84.666,84.3207,84.3207,29600.0
2014-12-31 13:00:00,95.24,95.37,95.02,95.08,64200.0,84.3295,84.4446,84.1347,84.1879,64200.0
2014-12-31 13:30:00,95.08,95.37,95.04,95.18,45200.0,84.1879,84.4446,84.1524,84.2764,45200.0
2014-12-31 14:00:00,95.2,95.2,94.86,94.92,39100.0,84.2941,84.2941,83.9931,84.0462,39100.0
2014-12-31 14:30:00,94.92,94.94,94.56,94.75,52400.0,84.0462,84.0639,83.7274,83.8957,52400.0
2014-12-31 15:00:00,94.75,94.98,94.66,94.9,61100.0,83.8957,84.0993,83.816,84.0285,61100.0
2014-12-31 15:30:00,94.91,94.95,94.25,94.3,168400.0,84.0373,84.0727,83.4529,83.4972,168400.0
2015-01-02 09:30:00,94.7,95.45,94.7,94.95,65000.0,83.8514,84.5155,83.8514,84.0727,65000.0
2015-01-02 10:00:00,94.89,94.98,94.28,94.6,76000.0,84.0196,84.0993,83.4795,83.7628,76000.0
2015-01-02 10:30:00,94.58,94.59,94.05,94.3,65400.0,83.7451,83.754,83.2759,83.4972,65400.0
2015-01-02 11:00:00,94.28,94.28,93.72,93.74,68100.0,83.4795,83.4795,82.9837,83.0014,68100.0
2015-01-02 11:30:00,93.77,93.8,93.35,93.47,101900.0,83.0279,83.0545,82.656,82.7623,101900.0
2015-01-02 12:00:00,93.47,93.66,93.45,93.57,65600.0,82.7623,82.9305,82.7446,82.8508,65600.0
2015-01-02 12:30:00,93.61,93.68,93.35,93.35,44500.0,82.8863,82.9482,82.656,82.656,44500.0
2015-01-02 13:00:00,93.37,93.5,93.13,93.28,161800.0,82.6738,82.7889,82.4612,82.5941,161800.0
2015-01-02 13:30:00,93.29,93.46,93.18,93.39,61400.0,82.6029,82.7534,82.5055,82.6915,61400.0
2015-01-02 14:00:00,93.41,93.79,93.39,93.48,63800.0,82.7092,83.0456,82.6915,82.7711,63800.0
2015-01-02 14:30:00,93.48,93.7,93.46,93.5,55000.0,82.7711,82.9659,82.7534,82.7889,55000.0
2015-01-02 15:00:00,93.5,93.61,93.25,93.55,99300.0,82.7889,82.8863,82.5675,82.8331,99300.0
2015-01-02 15:30:00,93.56,94.18,93.54,93.98,283500.0,82.842,83.391,82.8243,83.2139,283500.0
2015-01-05 09:30:00,90.82,93.42,90.82,93.09,155800.0,80.4159,82.718,80.4159,82.4258,155800.0
2015-01-05 10:00:00,93.08,93.71,92.94,93.58,119300.0,82.417,82.9748,82.293,82.8597,119300.0
2015-01-05 10:30:00,93.57,93.57,92.9,93.01,160900.0,82.8508,82.8508,82.2576,82.355,160900.0
2015-01-05 11:00:00,93.02,93.06,92.57,92.75,74600.0,82.3638,82.3993,81.9654,82.1248,74600.0
2015-01-05 11:30:00,92.76,93.15,92.72,92.95,177200.0,82.1336,82.479,82.0982,82.3019,177200.0
2015-01-05 12:00:00,92.95,93.02,92.56,92.57,64800.0,82.3019,82.3638,81.9565,81.9654,64800.0
2015-01-05 12:30:00,92.54,92.72,92.37,92.51,54000.0,81.9388,82.0982,81.7883,81.9123,54000.0
2015-01-05 13:00:00,92.51,92.55,92.22,92.28,66500.0,81.9123,81.9477,81.6555,81.7086,66500.0
2015-01-05 13:30:00,92.28,92.63,92.26,92.44,59700.0,81.7086,82.0185,81.6909,81.8503,59700.0
2015-01-05 14:00:00,92.41,92.63,92.37,92.46,74700.0,81.8237,82.0185,81.7883,81.868,74700.0
2015-01-05 14:30:00,92.43,92.71,92.37,92.55,82100.0,81.8414,82.0894,81.7883,81.9477,82100.0
2015-01-05 15:00:00,92.53,92.73,92.5,92.52,90500.0,81.93,82.1071,81.9034,81.9211,90500.0
2015-01-05 15:30:00,92.51,92.78,92.4,92.53,297800.0,81.9123,82.1513,81.8149,81.93,297800.0
2015-01-06 09:30:00,92.72,92.86,92.13,92.86,112900.0,82.0982,82.2222,81.5758,82.2222,112900.0
2015-01-06 10:00:00,92.83,93.45,92.74,93.22,134300.0,82.1956,82.7446,82.1159,82.5409,134300.0
2015-01-06 10:30:00,93.19,93.2,92.78,92.9,67000.0,82.5144,82.5232,82.1513,82.2576,67000.0
2015-01-06 11:00:00,92.89,92.9,92.51,92.53,65100.0,82.2487,82.2576,81.9123,81.93,65100.0
2015-01-06 11:30:00,92.53,92.59,91.99,92.07,74000.0,81.93,81.9831,81.4518,81.5227,74000.0
2015-01-06 12:00:00,92.1,92.12,91.65,91.77,49400.0,81.5492,81.5669,81.1508,81.257,49400.0
2015-01-06 12:30:00,91.77,92.16,91.71,92.03,41800.0,81.257,81.6024,81.2039,81.4873,41800.0
2015-01-06 13:00:00,92.05,92.05,91.57,91.79,51600.0,81.505,81.505,81.08,81.2748,51600.0
2015-01-06 13:30:00,91.81,92.32,91.78,92.32,58900.0,81.2925,81.744,81.2659,81.744,58900.0
2015-01-06 14:00:00,92.32,92.44,92.05,92.44,62600.0,81.744,81.8503,81.505,81.8503,62600.0
2015-01-06 14:30:00,92.43,92.9,92.38,92.6,62400.0,81.8414,82.2576,81.7972,81.992,62400.0
2015-01-06 15:00:00,92.59,92.83,92.37,92.76,70100.0,81.9831,82.1956,81.7883,82.1336,70100.0
2015-01-06 15:30:00,92.77,92.77,92.24,92.38,361200.0,82.1425,82.1425,81.6732,81.7972,361200.0
2015-01-07 09:30:00,93.07,93.42,92.95,93.12,87000.0,82.4081,82.718,82.3019,82.4524,87000.0
2015-01-07 10:00:00,93.13,93.37,93.09,93.37,44400.0,82.4612,82.6738,82.4258,82.6738,44400.0
2015-01-07 10:30:00,93.37,93.76,93.23,93.62,36000.0,82.6738,83.0191,82.5498,82.8951,36000.0
2015-01-07 11:00:00,93.62,93.69,92.98,93.34,74900.0,82.8951,82.9571,82.3284,82.6472,74900.0
2015-01-07 11:30:00,93.36,93.92,93.36,93.9,61100.0,82.6649,83.1607,82.6649,83.143,61100.0
2015-01-07 12:00:00,93.92,94.05,93.7,93.97,68800.0,83.1607,83.2759,82.9659,83.205,68800.0
2015-01-07 12:30:00,93.98,94.1,93.92,94.06,20600.0,83.2139,83.3201,83.1607,83.2847,20600.0
2015-01-07 13:00:00,94.08,94.18,93.95,94.06,28300.0,83.3024,83.391,83.1873,83.2847,28300.0
2015-01-07 13:30:00,94.08,94.34,94.06,94.29,24600.0,83.3024,83.5326,83.2847,83.4884,24600.0
2015-01-07 14:00:00,94.26,94.48,94.0,94.18,54200.0,83.4618,83.6566,83.2316,83.391,54200.0
2015-01-07 14:30:00,94.18,94.3,93.99,94.04,71300.0,83.391,83.4972,83.2227,83.267,71300.0
2015-01-07 15:00:00,94.05,94.25,94.01,94.21,69300.0,83.2759,83.4529,83.2404,83.4175,69300.0
2015-01-07 15:30:00,94.22,94.25,93.87,94.16,240600.0,83.4264,83.4529,83.1165,83.3732,240600.0
2015-01-08 09:30:00,95.03,96.0,95.03,95.5,114800.0,84.1436,85.0025,84.1436,84.5597,114800.0
2015-01-08 10:00:00,95.52,95.55,95.23,95.39,69500.0,84.5775,84.604,84.3207,84.4623,69500.0
2015-01-08 10:30:00,95.41,95.43,95.18,95.34,112700.0,84.4801,84.4978,84.2764,84.4181,112700.0
2015-01-08 11:00:00,95.35,95.43,95.13,95.13,59600.0,84.4269,84.4978,84.2321,84.2321,59600.0
2015-01-08 11:30:00,95.12,95.29,95.1,95.2,71800.0,84.2233,84.3738,84.2056,84.2941,71800.0
2015-01-08 12:00:00,95.22,95.23,95.05,95.2,32900.0,84.3118,84.3207,84.1613,84.2941,32900.0
2015-01-08 12:30:00,95.21,95.37,95.2,95.37,36200.0,84.303,84.4446,84.2941,84.4446,36200.0
2015-01-08 13:00:00,95.35,95.67,95.29,95.58,54400.0,84.4269,84.7103,84.3738,84.6306,54400.0
2015-01-08 13:30:00,95.58,95.61,95.27,95.28,46400.0,84.6306,84.6571,84.3561,84.3649,46400.0
2015-01-08 14:00:00,95.29,95.5,95.25,95.47,53500.0,84.3738,84.5597,84.3384,84.5332,53500.0
2015-01-08 14:30:00,95.47,95.79,95.45,95.73,70600.0,84.5332,84.8165,84.5155,84.7634,70600.0
2015-01-08 15:00:00,95.75,95.83,95.58,95.71,80600.0,84.7811,84.8519,84.6306,84.7457,80600.0
2015-01-08 15:30:00,95.71,95.78,95.51,95.77,215000.0,84.7457,84.8077,84.5686,84.7988,215000.0
2015-01-09 09:30:00,95.45,95.79,94.8,95.0,74500.0,84.5155,84.8165,83.9399,84.117,74500.0
2015-01-09 10:00:00,94.99,95.27,94.86,94.95,27300.0,84.1082,84.3561,83.9931,84.0727,27300.0
2015-01-09 10:30:00,94.96,95.11,94.73,95.04,15600.0,84.0816,84.2144,83.878,84.1524,15600.0
2015-01-09 11:00:00,95.0,95.04,94.69,94.81,37200.0,84.117,84.1524,83.8425,83.9488,37200.0
2015-01-09 11:30:00,94.8,94.86,94.56,94.83,58500.0,83.9399,83.9931,83.7274,83.9665,58500.0
2015-01-09 12:00:00,94.84,94.84,94.66,94.7,44400.0,83.9754,83.9754,83.816,83.8514,44400.0
2015-01-09 12:30:00,94.72,94.87,94.57,94.62,19400.0,83.8691,84.0019,83.7363,83.7806,19400.0
2015-01-09 13:00:00,94.62,94.89,94.44,94.75,42700.0,83.7806,84.0196,83.6212,83.8957,42700.0
2015-01-09 13:30:00,94.76,94.93,94.59,94.72,21100.0,83.9045,84.055,83.754,83.8691,21100.0
2015-01-09 14:00:00,94.71,94.72,94.6,94.63,24000.0,83.8602,83.8691,83.7628,83.7894,24000.0
2015-01-09 14:30:00,94.63,94.9,94.53,94.87,31400.0,83.7894,84.0285,83.7009,84.0019,31400.0
2015-01-09 15:00:00,94.87,95.1,94.82,94.88,24300.0,84.0019,84.2056,83.9576,84.0108,24300.0
2015-01-09 15:30:00,94.89,94.89,94.56,94.61,135400.0,84.0196,84.0196,83.7274,83.7717,135400.0
2015-01-12 09:30:00,94.9,94.9,94.3,94.34,46800.0,84.0285,84.0285,83.4972,83.5326,46800.0
2015-01-12 10:00:00,94.38,94.53,94.09,94.18,46100.0,83.568,83.7009,83.3113,83.391,46100.0
2015-01-12 10:30:00,94.17,94.4,94.01,94.33,51600.0,83.3821,83.5858,83.2404,83.5238,51600.0
2015-01-12 11:00:00,94.32,94.47,94.24,94.27,45100.0,83.5149,83.6477,83.4441,83.4706,45100.0
2015-01-12 11:30:00,94.27,94.33,94.07,94.09,51900.0,83.4706,83.5238,83.2936,83.3113,51900.0
2015-01-12 12:00:00,94.1,94.42,94.08,94.32,40000.0,83.3201,83.6035,83.3024,83.5149,40000.0
2015-01-12 12:30:00,94.37,94.46,94.18,94.18,20900.0,83.5592,83.6389,83.391,83.391,20900.0
2015-01-12 13:00:00,94.22,94.32,94.06,94.06,21700.0,83.4264,83.5149,83.2847,83.2847,21700.0
2015-01-12 13:30:00,94.07,94.2,94.02,94.19,32500.0,83.2936,83.4087,83.2493,83.3998,32500.0
2015-01-12 14:00:00,94.2,94.24,93.97,93.98,27700.0,83.4087,83.4441,83.205,83.2139,27700.0
2015-01-12 14:30:00,93.99,94.15,93.95,94.13,25500.0,83.2227,83.3644,83.1873,83.3467,25500.0
2015-01-12 15:00:00,94.1,94.22,94.01,94.05,37000.0,83.3201,83.4264,83.2404,83.2759,37000.0
2015-01-12 15:30:00,94.03,94.31,93.85,94.03,110600.0,83.2581,83.5061,83.0988,83.2581,110600.0
2015-01-13 09:30:00,94.66,95.49,94.66,95.12,116100.0,83.816,84.5509,83.816,84.2233,116100.0
2015-01-13 10:00:00,95.12,95.36,94.93,94.94,43800.0,84.2233,84.4358,84.055,84.0639,43800.0
2015-01-13 10:30:00,94.94,94.94,94.73,94.91,46800.0,84.0639,84.0639,83.878,84.0373,46800.0
2015-01-13 11:00:00,94.91,95.05,94.82,95.05,38000.0,84.0373,84.1613,83.9576,84.1613,38000.0
2015-01-13 11:30:00,95.05,95.18,95.0,95.05,80600.0,84.1613,84.2764,84.117,84.1613,80600.0
2015-01-13 12:00:00,95.05,95.08,94.62,94.69,38300.0,84.1613,84.1879,83.7806,83.8425,38300.0
2015-01-13 12:30:00,94.67,94.81,94.52,94.81,33900.0,83.8248,83.9488,83.692,83.9488,33900.0
2015-01-13 13:00:00,94.82,94.89,94.28,94.36,29400.0,83.9576,84.0196,83.4795,83.5503,29400.0
2015-01-13 13:30:00,94.36,94.36,93.44,93.77,49500.0,83.5503,83.5503,82.7357,83.0279,49500.0
2015-01-13 14:00:00,93.78,93.8,93.33,93.78,59300.0,83.0368,83.0545,82.6383,83.0368,59300.0
2015-01-13 14:30:00,93.76,93.99,93.48,93.48,41200.0,83.0191,83.2227,82.7711,82.7711,41200.0
2015-01-13 15:00:00,93.48,93.9,93.46,93.67,60900.0,82.7711,83.143,82.7534,82.9394,60900.0
2015-01-13 15:30:00,93.68,94.27,93.65,94.22,193400.0,82.9482,83.4706,82.9217,83.4264,193400.0
2015-01-14 09:30:00,93.28,93.38,92.0,92.49,262700.0,82.5941,82.6826,81.4607,81.8946,262700.0
2015-01-14 10:00:00,92.49,92.81,92.33,92.81,159200.0,81.8946,82.1779,81.7529,82.1779,159200.0
2015-01-14 10:30:00,92.78,92.83,92.28,92.81,125300.0,82.1513,82.1956,81.7086,82.1779,125300.0
2015-01-14 11:00:00,92.78,92.8,92.11,92.47,91400.0,82.1513,82.169,81.5581,81.8769,91400.0
2015-01-14 11:30:00,92.44,92.51,92.07,92.07,45300.0,81.8503,81.9123,81.5227,81.5227,45300.0
2015-01-14 12:00:00,92.08,92.15,91.67,92.02,119500.0,81.5315,81.5935,81.1685,81.4784,119500.0
2015-01-14 12:30:00,92.02,92.2,91.79,92.14,115800.0,81.4784,81.6378,81.2748,81.5847,115800.0
2015-01-14 13:00:00,92.16,92.5,92.16,92.45,63400.0,81.6024,81.9034,81.6024,81.8591,63400.0
2015-01-14 13:30:00,92.45,92.5,92.16,92.37,50400.0,81.8591,81.9034,81.6024,81.7883,50400.0
2015-01-14 14:00:00,92.33,92.93,92.32,92.87,50600.0,81.7529,82.2842,81.744,82.231,50600.0
2015-01-14 14:30:00,92.87,92.99,92.57,92.59,50900.0,82.231,82.3373,81.9654,81.9831,50900.0
2015-01-14 15:00:00,92.59,93.11,92.54,93.01,112500.0,81.9831,82.4435,81.9388,82.355,112500.0
2015-01-14 15:30:00,93.04,93.29,92.86,93.24,287700.0,82.3816,82.6029,82.2222,82.5586,287700.0
2015-01-15 09:30:00,93.56,93.56,92.1,92.34,127700.0,82.842,82.842,81.5492,81.7617,127700.0
2015-01-15 10:00:00,92.34,92.58,92.11,92.57,79200.0,81.7617,81.9743,81.5581,81.9654,79200.0
2015-01-15 10:30:00,92.56,92.77,92.42,92.42,81600.0,81.9565,82.1425,81.8326,81.8326,81600.0
2015-01-15 11:00:00,92.45,92.54,92.11,92.17,50600.0,81.8591,81.9388,81.5581,81.6112,50600.0
2015-01-15 11:30:00,92.17,92.26,91.92,92.05,80800.0,81.6112,81.6909,81.3899,81.505,80800.0
2015-01-15 12:00:00,92.07,92.09,91.79,91.89,53500.0,81.5227,81.5404,81.2748,81.3633,53500.0
2015-01-15 12:30:00,91.89,91.89,91.52,91.61,66500.0,81.3633,81.3633,81.0357,81.1154,66500.0
2015-01-15 13:00:00,91.58,91.92,91.52,91.67,58900.0,81.0888,81.3899,81.0357,81.1685,58900.0
2015-01-15 13:30:00,91.66,91.93,91.52,91.89,57800.0,81.1596,81.3987,81.0357,81.3633,57800.0
2015-01-15 14:00:00,91.91,91.92,91.67,91.76,68100.0,81.381,81.3899,81.1685,81.2482,68100.0
2015-01-15 14:30:00,91.75,92.19,91.7,92.12,99500.0,81.2393,81.6289,81.1951,81.5669,99500.0
2015-01-15 15:00:00,92.1,92.16,91.65,91.92,99300.0,81.5492,81.6024,81.1508,81.3899,99300.0
2015-01-15 15:30:00,91.92,91.98,91.44,91.51,293400.0,81.3899,81.443,80.9648,81.0268,293400.0
2015-01-16 09:30:00,91.08,91.44,90.79,90.98,282800.0,80.6461,80.9648,80.3893,80.5575,282800.0
2015-01-16 10:00:00,90.99,91.29,90.84,91.18,112400.0,80.5664,80.832,80.4336,80.7346,112400.0
2015-01-16 10:30:00,91.18,91.82,91.18,91.82,108700.0,80.7346,81.3013,80.7346,81.3013,108700.0
2015-01-16 11:00:00,91.83,91.98,91.68,91.7,54000.0,81.3102,81.443,81.1774,81.1951,54000.0
2015-01-16 11:30:00,91.72,91.98,91.47,91.49,74300.0,81.2128,81.443,80.9914,81.0091,74300.0
2015-01-16 12:00:00,91.5,91.79,91.43,91.76,42000.0,81.018,81.2748,80.956,81.2482,42000.0
2015-01-16 12:30:00,91.75,92.14,91.69,92.01,42300.0,81.2393,81.5847,81.1862,81.4695,42300.0
2015-01-16 13:00:00,92.02,92.03,91.65,91.76,40400.0,81.4784,81.4873,81.1508,81.2482,40400.0
2015-01-16 13:30:00,91.77,92.12,91.74,92.11,33900.0,81.257,81.5669,81.2305,81.5581,33900.0
2015-01-16 14:00:00,92.1,92.16,91.92,91.93,38200.0,81.5492,81.6024,81.3899,81.3987,38200.0
2015-01-16 14:30:00,91.93,91.97,91.77,91.97,45100.0,81.3987,81.4341,81.257,81.4341,45100.0
2015-01-16 15:00:00,91.95,92.09,91.89,92.04,77200.0,81.4164,81.5404,81.3633,81.4961,77200.0
2015-01-16 15:30:00,92.03,92.55,91.98,92.42,202900.0,81.4873,81.9477,81.443,81.8326,202900.0
2015-01-20 09:30:00,93.05,93.22,91.39,91.5,128000.0,82.3904,82.5409,80.9206,81.018,128000.0
2015-01-20 10:00:00,91.49,91.94,91.42,91.5,115400.0,81.0091,81.4076,80.9471,81.018,115400.0
2015-01-20 10:30:00,91.5,91.52,90.94,91.15,115300.0,81.018,81.0357,80.5221,80.7081,115300.0
2015-01-20 11:00:00,91.14,91.37,91.08,91.26,334300.0,80.6992,80.9029,80.6461,80.8055,334300.0
2015-01-20 11:30:00,91.25,91.25,90.7,90.89,113400.0,80.7966,80.7966,80.3096,80.4779,113400.0
2015-01-20 12:00:00,90.89,91.27,90.84,91.08,99400.0,80.4779,80.8143,80.4336,80.6461,99400.0
2015-01-20 12:30:00,91.1,91.35,91.07,91.28,56000.0,80.6638,80.8852,80.6372,80.8232,56000.0
2015-01-20 13:00:00,91.27,91.64,91.26,91.62,75300.0,80.8143,81.1419,80.8055,81.1242,75300.0
2015-01-20 13:30:00,91.63,91.63,91.27,91.34,68200.0,81.1331,81.1331,80.8143,80.8763,68200.0
2015-01-20 14:00:00,91.35,91.48,91.16,91.24,73400.0,80.8852,81.0003,80.7169,80.7878,73400.0
2015-01-20 14:30:00,91.25,91.96,91.24,91.81,98000.0,80.7966,81.4253,80.7878,81.2925,98000.0
2015-01-20 15:00:00,91.83,91.94,91.74,91.8,97000.0,81.3102,81.4076,81.2305,81.2836,97000.0
2015-01-20 15:30:00,91.79,91.83,91.49,91.68,239600.0,81.2748,81.3102,81.0091,81.1774,239600.0
2015-01-21 09:30:00,91.35,92.17,91.13,91.8,77100.0,80.8852,81.6112,80.6904,81.2836,77100.0
2015-01-21 10:00:00,91.81,91.89,91.33,91.68,70300.0,81.2925,81.3633,80.8674,81.1774,70300.0
2015-01-21 10:30:00,91.68,92.43,91.53,92.28,54800.0,81.1774,81.8414,81.0445,81.7086,54800.0
2015-01-21 11:00:00,92.31,92.43,92.15,92.33,45400.0,81.7352,81.8414,81.5935,81.7529,45400.0
2015-01-21 11:30:00,92.33,92.35,92.01,92.11,33500.0,81.7529,81.7706,81.4695,81.5581,33500.0
2015-01-21 12:00:00,92.1,92.2,91.96,92.2,27900.0,81.5492,81.6378,81.4253,81.6378,27900.0
2015-01-21 12:30:00,92.2,92.23,91.69,91.83,29500.0,81.6378,81.6643,81.1862,81.3102,29500.0
2015-01-21 13:00:00,91.81,92.13,91.76,91.84,39400.0,81.2925,81.5758,81.2482,81.319,39400.0
2015-01-21 13:30:00,91.82,91.98,91.64,91.85,135000.0,81.3013,81.443,81.1419,81.3279,135000.0
2015-01-21 14:00:00,91.85,91.94,91.71,91.87,30000.0,81.3279,81.4076,81.2039,81.3456,30000.0
2015-01-21 14:30:00,91.87,91.97,91.6,91.92,55200.0,81.3456,81.4341,81.1065,81.3899,55200.0
2015-01-21 15:00:00,91.94,92.11,91.87,92.06,67000.0,81.4076,81.5581,81.3456,81.5138,67000.0
2015-01-21 15:30:00,92.05,92.28,92.04,92.13,241200.0,81.505,81.7086,81.4961,81.5758,241200.0
2015-01-22 09:30:00,92.45,92.68,91.75,92.01,63300.0,81.8591,82.0628,81.2393,81.4695,63300.0
2015-01-22 10:00:00,92.01,92.67,91.98,92.53,41100.0,81.4695,82.0539,81.443,81.93,41100.0
2015-01-22 10:30:00,92.53,93.11,92.47,93.1,70500.0,81.93,82.4435,81.8769,82.4347,70500.0
2015-01-22 11:00:00,93.11,93.15,92.69,92.83,51000.0,82.4435,82.479,82.0716,82.1956,51000.0
2015-01-22 11:30:00,92.8,92.84,92.45,92.5,67900.0,82.169,82.2045,81.8591,81.9034,67900.0
2015-01-22 12:00:00,92.5,92.52,92.33,92.43,148100.0,81.9034,81.9211,81.7529,81.8414,148100.0
2015-01-22 12:30:00,92.42,92.46,92.17,92.28,42100.0,81.8326,81.868,81.6112,81.7086,42100.0
2015-01-22 13:00:00,92.32,92.61,92.29,92.5,38800.0,81.744,82.0008,81.7175,81.9034,38800.0
2015-01-22 13:30:00,92.52,92.87,92.49,92.8,42800.0,81.9211,82.231,81.8946,82.169,42800.0
2015-01-22 14:00:00,92.8,92.9,92.71,92.87,42000.0,82.169,82.2576,82.0894,82.231,42000.0
2015-01-22 14:30:00,92.88,93.22,92.88,93.13,92800.0,82.2399,82.5409,82.2399,82.4612,92800.0
2015-01-22 15:00:00,93.13,93.25,92.98,93.11,141800.0,82.4612,82.5675,82.3284,82.4435,141800.0
2015-01-22 15:30:00,93.12,93.36,93.06,93.35,177900.0,82.4524,82.6649,82.3993,82.656,177900.0
2015-01-23 09:30:00,93.24,93.61,93.06,93.45,69000.0,82.5586,82.8863,82.3993,82.7446,69000.0
2015-01-23 10:00:00,93.45,93.61,93.4,93.49,65700.0,82.7446,82.8863,82.7003,82.78,65700.0
2015-01-23 10:30:00,93.51,93.57,93.0,93.5,56700.0,82.7977,82.8508,82.3461,82.7889,56700.0
2015-01-23 11:00:00,93.46,93.66,93.34,93.62,30600.0,82.7534,82.9305,82.6472,82.8951,30600.0
2015-01-23 11:30:00,93.61,93.61,93.06,93.47,95300.0,82.8863,82.8863,82.3993,82.7623,95300.0
2015-01-23 12:00:00,93.46,93.71,93.34,93.4,43900.0,82.7534,82.9748,82.6472,82.7003,43900.0
2015-01-23 12:30:00,93.37,93.49,93.37,93.48,36500.0,82.6738,82.78,82.6738,82.7711,36500.0
2015-01-23 13:00:00,93.46,93.48,93.3,93.45,36300.0,82.7534,82.7711,82.6118,82.7446,36300.0
2015-01-23 13:30:00,93.46,93.55,93.33,93.49,32700.0,82.7534,82.8331,82.6383,82.78,32700.0
2015-01-23 14:00:00,93.46,93.56,93.32,93.35,36000.0,82.7534,82.842,82.6295,82.656,36000.0
2015-01-23 14:30:00,93.36,93.4,93.06,93.06,38900.0,82.6649,82.7003,82.3993,82.3993,38900.0
2015-01-23 15:00:00,93.06,93.08,92.89,92.97,59700.0,82.3993,82.417,82.2487,82.3196,59700.0
2015-01-23 15:30:00,92.98,93.0,92.6,92.68,162300.0,82.3284,82.3461,81.992,82.0628,162300.0
2015-01-26 09:30:00,92.42,92.6,91.78,92.17,80500.0,81.8326,81.992,81.2659,81.6112,80500.0
2015-01-26 10:00:00,92.22,92.36,92.03,92.08,63100.0,81.6555,81.7795,81.4873,81.5315,63100.0
2015-01-26 10:30:00,92.1,92.25,91.96,92.16,78700.0,81.5492,81.6821,81.4253,81.6024,78700.0
2015-01-26 11:00:00,92.12,92.42,91.99,92.35,76700.0,81.5669,81.8326,81.4518,81.7706,76700.0
2015-01-26 11:30:00,92.34,92.39,92.12,92.31,38500.0,81.7617,81.806,81.5669,81.7352,38500.0
2015-01-26 12:00:00,92.31,92.33,92.05,92.07,71100.0,81.7352,81.7529,81.505,81.5227,71100.0
2015-01-26 12:30:00,92.07,92.27,92.05,92.17,59700.0,81.5227,81.6998,81.505,81.6112,59700.0
2015-01-26 13:00:00,92.18,92.46,92.1,92.42,39400.0,81.6201,81.868,81.5492,81.8326,39400.0
2015-01-26 13:30:00,92.44,92.66,92.44,92.62,55200.0,81.8503,82.0451,81.8503,82.0097,55200.0
2015-01-26 14:00:00,92.62,92.68,92.42,92.46,57300.0,82.0097,82.0628,81.8326,81.868,57300.0
2015-01-26 14:30:00,92.47,92.55,92.32,92.39,41800.0,81.8769,81.9477,81.744,81.806,41800.0
2015-01-26 15:00:00,92.39,92.48,92.32,92.4,50800.0,81.806,81.8857,81.744,81.8149,50800.0
2015-01-26 15:30:00,92.39,92.57,92.37,92.54,163900.0,81.806,81.9654,81.7883,81.9388,163900.0
2015-01-27 09:30:00,91.73,92.01,91.66,91.94,73300.0,81.2216,81.4695,81.1596,81.4076,73300.0
2015-01-27 10:00:00,91.95,92.11,91.69,91.69,45700.0,81.4164,81.5581,81.1862,81.1862,45700.0
2015-01-27 10:30:00,91.66,91.66,91.34,91.47,98200.0,81.1596,81.1596,80.8763,80.9914,98200.0
2015-01-27 11:00:00,91.47,91.81,91.45,91.73,75200.0,80.9914,81.2925,80.9737,81.2216,75200.0
2015-01-27 11:30:00,91.71,92.32,91.69,92.03,131400.0,81.2039,81.744,81.1862,81.4873,131400.0
2015-01-27 12:00:00,92.03,92.3,91.88,92.3,85900.0,81.4873,81.7263,81.3544,81.7263,85900.0
2015-01-27 12:30:00,92.31,92.35,92.02,92.29,58800.0,81.7352,81.7706,81.4784,81.7175,58800.0
2015-01-27 13:00:00,92.32,92.58,92.07,92.5,66900.0,81.744,81.9743,81.5227,81.9034,66900.0
2015-01-27 13:30:00,92.49,92.62,92.18,92.59,71700.0,81.8946,82.0097,81.6201,81.9831,71700.0
2015-01-27 14:00:00,92.61,92.98,92.59,92.84,93800.0,82.0008,82.3284,81.9831,82.2045,93800.0
2015-01-27 14:30:00,92.84,92.84,92.44,92.44,63000.0,82.2045,82.2045,81.8503,81.8503,63000.0
2015-01-27 15:00:00,92.45,92.7,92.34,92.34,110400.0,81.8591,82.0805,81.7617,81.7617,110400.0
2015-01-27 15:30:00,92.32,92.44,92.17,92.37,242200.0,81.744,81.8503,81.6112,81.7883,242200.0
2015-01-28 09:30:00,93.12,95.05,92.77,94.71,295500.0,82.4524,84.1613,82.1425,83.8602,295500.0
2015-01-28 10:00:00,94.73,94.84,94.04,94.4,142800.0,83.878,83.9754,83.267,83.5858,142800.0
2015-01-28 10:30:00,94.35,94.43,93.44,93.62,122600.0,83.5415,83.6123,82.7357,82.8951,122600.0
2015-01-28 11:00:00,93.6,94.31,93.59,94.13,82200.0,82.8774,83.5061,82.8685,83.3467,82200.0
2015-01-28 11:30:00,94.13,94.7,94.1,94.28,87700.0,83.3467,83.8514,83.3201,83.4795,87700.0
2015-01-28 12:00:00,94.25,94.48,94.09,94.42,72400.0,83.4529,83.6566,83.3113,83.6035,72400.0
2015-01-28 12:30:00,94.42,94.45,94.18,94.3,48000.0,83.6035,83.63,83.391,83.4972,48000.0
2015-01-28 13:00:00,94.3,94.35,94.0,94.28,70800.0,83.4972,83.5415,83.2316,83.4795,70800.0
2015-01-28 13:30:00,94.3,94.46,94.2,94.21,83900.0,83.4972,83.6389,83.4087,83.4175,83900.0
2015-01-28 14:00:00,94.2,94.53,93.55,93.61,105200.0,83.4087,83.7009,82.8331,82.8863,105200.0
2015-01-28 14:30:00,93.61,94.73,93.49,94.42,116800.0,82.8863,83.878,82.78,83.6035,116800.0
2015-01-28 15:00:00,94.44,94.44,93.21,93.35,130100.0,83.6212,83.6212,82.5321,82.656,130100.0
2015-01-28 15:30:00,93.34,93.38,92.5,92.77,287000.0,82.6472,82.6826,81.9034,82.1425,287000.0
2015-01-29 09:30:00,92.59,92.79,91.45,91.98,84100.0,81.9831,82.1602,80.9737,81.443,84100.0
2015-01-29 10:00:00,91.92,92.44,91.89,92.42,166300.0,81.3899,81.8503,81.3633,81.8326,166300.0
2015-01-29 10:30:00,92.46,92.46,92.07,92.39,84000.0,81.868,81.868,81.5227,81.806,84000.0
2015-01-29 11:00:00,92.38,92.44,92.07,92.18,63900.0,81.7972,81.8503,81.5227,81.6201,63900.0
2015-01-29 11:30:00,92.22,92.66,92.2,92.44,51100.0,81.6555,82.0451,81.6378,81.8503,51100.0
2015-01-29 12:00:00,92.43,92.77,92.36,92.51,38200.0,81.8414,82.1425,81.7795,81.9123,38200.0
2015-01-29 12:30:00,92.5,92.58,92.33,92.53,34800.0,81.9034,81.9743,81.7529,81.93,34800.0
2015-01-29 13:00:00,92.53,92.71,92.38,92.68,34400.0,81.93,82.0894,81.7972,82.0628,34400.0
2015-01-29 13:30:00,92.68,93.03,92.6,92.95,27900.0,82.0628,82.3727,81.992,82.3019,27900.0
2015-01-29 14:00:00,92.97,93.18,92.83,93.17,48900.0,82.3196,82.5055,82.1956,82.4967,48900.0
2015-01-29 14:30:00,93.18,93.23,92.94,93.1,86200.0,82.5055,82.5498,82.293,82.4347,86200.0
2015-01-29 15:00:00,93.1,93.55,93.08,93.44,65900.0,82.4347,82.8331,82.417,82.7357,65900.0
2015-01-29 15:30:00,93.41,93.72,93.4,93.71,235500.0,82.7092,82.9837,82.7003,82.9748,235500.0
2015-01-30 09:30:00,92.61,93.15,92.2,92.2,103400.0,82.0008,82.479,81.6378,81.6378,103400.0
2015-01-30 10:00:00,92.16,92.52,91.86,92.04,104200.0,81.6024,81.9211,81.3367,81.4961,104200.0
2015-01-30 10:30:00,92.01,92.05,91.56,92.04,68800.0,81.4695,81.505,81.0711,81.4961,68800.0
2015-01-30 11:00:00,92.07,92.28,91.75,91.97,56300.0,81.5227,81.7086,81.2393,81.4341,56300.0
2015-01-30 11:30:00,91.96,92.08,91.56,92.04,72700.0,81.4253,81.5315,81.0711,81.4961,72700.0
2015-01-30 12:00:00,92.11,92.56,92.11,92.42,28100.0,81.5581,81.9565,81.5581,81.8326,28100.0
2015-01-30 12:30:00,92.41,92.41,91.95,91.98,30400.0,81.8237,81.8237,81.4164,81.443,30400.0
2015-01-30 13:00:00,91.94,92.1,91.56,91.73,52900.0,81.4076,81.5492,81.0711,81.2216,52900.0
2015-01-30 13:30:00,91.76,92.12,91.68,92.09,30400.0,81.2482,81.5669,81.1774,81.5404,30400.0
2015-01-30 14:00:00,92.07,92.44,91.91,92.44,37000.0,81.5227,81.8503,81.381,81.8503,37000.0
2015-01-30 14:30:00,92.45,92.5,91.69,91.69,45500.0,81.8591,81.9034,81.1862,81.1862,45500.0
2015-01-30 15:00:00,91.69,91.78,91.17,91.47,71500.0,81.1862,81.2659,80.7258,80.9914,71500.0
2015-01-30 15:30:00,91.45,91.49,90.94,91.03,207000.0,80.9737,81.0091,80.5221,80.6018,207000.0
2015-02-02 09:30:00,91.35,91.36,90.36,90.39,52200.0,80.8852,80.894,80.0086,80.0351,52200.0
2015-02-02 10:00:00,90.35,90.41,89.86,90.04,78400.0,79.9997,80.0528,79.5658,79.7252,78400.0
2015-02-02 10:30:00,90.03,90.63,89.83,90.38,57000.0,79.7164,80.2476,79.5393,80.0263,57000.0
2015-02-02 11:00:00,90.41,90.95,90.38,90.9,50400.0,80.0528,80.531,80.0263,80.4867,50400.0
2015-02-02 11:30:00,90.93,91.29,90.87,90.89,40900.0,80.5133,80.832,80.4601,80.4779,40900.0
2015-02-02 12:00:00,90.93,90.99,90.57,90.76,40700.0,80.5133,80.5664,80.1945,80.3627,40700.0
2015-02-02 12:30:00,90.79,90.99,90.52,90.59,43000.0,80.3893,80.5664,80.1502,80.2122,43000.0
2015-02-02 13:00:00,90.6,90.75,90.36,90.67,46500.0,80.2211,80.3539,80.0086,80.2831,46500.0
2015-02-02 13:30:00,90.7,90.83,90.13,90.13,48200.0,80.3096,80.4247,79.8049,79.8049,48200.0
2015-02-02 14:00:00,90.1,90.75,90.1,90.73,31200.0,79.7784,80.3539,79.7784,80.3362,31200.0
2015-02-02 14:30:00,90.73,90.84,90.44,90.62,80200.0,80.3362,80.4336,80.0794,80.2388,80200.0
2015-02-02 15:00:00,90.62,91.07,90.54,90.93,82700.0,80.2388,80.6372,80.1679,80.5133,82700.0
2015-02-02 15:30:00,90.93,91.77,90.88,91.74,208100.0,80.5133,81.257,80.469,81.2305,208100.0
2015-02-03 09:30:00,92.15,92.54,91.85,92.45,64400.0,81.5935,81.9388,81.3279,81.8591,64400.0
2015-02-03 10:00:00,92.37,92.49,92.14,92.4,74800.0,81.7883,81.8946,81.5847,81.8149,74800.0
2015-02-03 10:30:00,92.42,92.42,91.44,91.48,77700.0,81.8326,81.8326,80.9648,81.0003,77700.0
2015-02-03 11:00:00,91.46,92.18,91.46,91.88,42500.0,80.9826,81.6201,80.9826,81.3544,42500.0
2015-02-03 11:30:00,91.87,92.04,91.51,91.53,44900.0,81.3456,81.4961,81.0268,81.0445,44900.0
2015-02-03 12:00:00,91.52,91.94,91.4,91.91,63500.0,81.0357,81.4076,80.9294,81.381,63500.0
2015-02-03 12:30:00,91.89,92.02,91.59,91.95,35200.0,81.3633,81.4784,81.0977,81.4164,35200.0
2015-02-03 13:00:00,91.94,92.21,91.86,92.15,46100.0,81.4076,81.6466,81.3367,81.5935,46100.0
2015-02-03 13:30:00,92.14,92.44,91.95,92.44,64700.0,81.5847,81.8503,81.4164,81.8503,64700.0
2015-02-03 14:00:00,92.41,92.56,92.1,92.13,56800.0,81.8237,81.9565,81.5492,81.5758,56800.0
2015-02-03 14:30:00,92.13,92.47,92.05,92.47,48000.0,81.5758,81.8769,81.505,81.8769,48000.0
2015-02-03 15:00:00,92.47,92.73,92.42,92.61,59400.0,81.8769,82.1071,81.8326,82.0008,59400.0
2015-02-03 15:30:00,92.62,92.79,92.48,92.73,148600.0,82.0097,82.1602,81.8857,82.1071,148600.0
2015-02-04 09:30:00,93.06,93.06,92.32,92.49,103100.0,82.3993,82.3993,81.744,81.8946,103100.0
2015-02-04 10:00:00,92.52,93.0,92.5,92.87,129000.0,81.9211,82.3461,81.9034,82.231,129000.0
2015-02-04 10:30:00,92.86,93.15,92.85,92.9,83900.0,82.2222,82.479,82.2133,82.2576,83900.0
2015-02-04 11:00:00,92.89,93.36,92.81,93.35,68300.0,82.2487,82.6649,82.1779,82.656,68300.0
2015-02-04 11:30:00,93.35,93.51,92.97,93.01,66800.0,82.656,82.7977,82.3196,82.355,66800.0
2015-02-04 12:00:00,93.0,93.04,92.53,92.54,59800.0,82.3461,82.3816,81.93,81.9388,59800.0
2015-02-04 12:30:00,92.5,92.67,92.36,92.65,46400.0,81.9034,82.0539,81.7795,82.0362,46400.0
2015-02-04 13:00:00,92.68,92.73,92.36,92.73,46300.0,82.0628,82.1071,81.7795,82.1071,46300.0
2015-02-04 13:30:00,92.74,93.03,92.69,92.92,237200.0,82.1159,82.3727,82.0716,82.2753,237200.0
2015-02-04 14:00:00,92.89,93.02,92.62,92.72,39400.0,82.2487,82.3638,82.0097,82.0982,39400.0
2015-02-04 14:30:00,92.76,93.01,92.67,92.89,33500.0,82.1336,82.355,82.0539,82.2487,33500.0
2015-02-04 15:00:00,92.88,93.16,92.82,93.16,86600.0,82.2399,82.4878,82.1868,82.4878,86600.0
2015-02-04 15:30:00,93.18,93.22,92.25,92.49,301000.0,82.5055,82.5409,81.6821,81.8946,301000.0
2015-02-05 09:30:00,93.09,93.84,92.91,93.44,99100.0,82.4258,83.0899,82.2664,82.7357,99100.0
2015-02-05 10:00:00,93.48,93.7,93.44,93.45,123800.0,82.7711,82.9659,82.7357,82.7446,123800.0
2015-02-05 10:30:00,93.42,93.83,93.38,93.69,46600.0,82.718,83.0811,82.6826,82.9571,46600.0
2015-02-05 11:00:00,93.69,93.74,93.5,93.61,47500.0,82.9571,83.0014,82.7889,82.8863,47500.0
2015-02-05 11:30:00,93.62,93.69,93.51,93.67,22000.0,82.8951,82.9571,82.7977,82.9394,22000.0
2015-02-05 12:00:00,93.67,93.67,93.37,93.48,55700.0,82.9394,82.9394,82.6738,82.7711,55700.0
2015-02-05 12:30:00,93.5,93.61,93.39,93.45,61900.0,82.7889,82.8863,82.6915,82.7446,61900.0
2015-02-05 13:00:00,93.45,93.8,93.42,93.61,53000.0,82.7446,83.0545,82.718,82.8863,53000.0
2015-02-05 13:30:00,93.62,93.79,93.52,93.65,67700.0,82.8951,83.0456,82.8066,82.9217,67700.0
2015-02-05 14:00:00,93.64,93.71,93.46,93.54,64000.0,82.9128,82.9748,82.7534,82.8243,64000.0
2015-02-05 14:30:00,93.54,93.67,93.44,93.59,77500.0,82.8243,82.9394,82.7357,82.8685,77500.0
2015-02-05 15:00:00,93.6,93.82,93.5,93.82,59100.0,82.8774,83.0722,82.7889,83.0722,59100.0
2015-02-05 15:30:00,93.81,93.93,93.61,93.66,265500.0,83.0633,83.1696,82.8863,82.9305,265500.0
2015-02-06 09:30:00,93.6,93.68,93.32,93.54,63600.0,82.8774,82.9482,82.6295,82.8243,63600.0
2015-02-06 10:00:00,93.54,93.89,93.49,93.82,95000.0,82.8243,83.1342,82.78,83.0722,95000.0
2015-02-06 10:30:00,93.79,93.99,93.64,93.66,51700.0,83.0456,83.2227,82.9128,82.9305,51700.0
2015-02-06 11:00:00,93.65,93.86,93.52,93.76,50800.0,82.9217,83.1076,82.8066,83.0191,50800.0
2015-02-06 11:30:00,93.76,93.79,93.46,93.47,31700.0,83.0191,83.0456,82.7534,82.7623,31700.0
2015-02-06 12:00:00,93.45,93.64,93.45,93.54,37000.0,82.7446,82.9128,82.7446,82.8243,37000.0
2015-02-06 12:30:00,93.55,93.61,93.2,93.45,27500.0,82.8331,82.8863,82.5232,82.7446,27500.0
2015-02-06 13:00:00,93.48,93.48,92.92,93.02,21400.0,82.7711,82.7711,82.2753,82.3638,21400.0
2015-02-06 13:30:00,93.0,93.13,92.9,93.06,25500.0,82.3461,82.4612,82.2576,82.3993,25500.0
2015-02-06 14:00:00,93.05,93.1,92.9,93.06,38600.0,82.3904,82.4347,82.2576,82.3993,38600.0
2015-02-06 14:30:00,93.08,93.28,92.79,92.8,70000.0,82.417,82.5941,82.1602,82.169,70000.0
2015-02-06 15:00:00,92.81,92.87,92.46,92.5,59800.0,82.1779,82.231,81.868,81.9034,59800.0
2015-02-06 15:30:00,92.52,92.79,92.42,92.71,340000.0,81.9211,82.1602,81.8326,82.0894,340000.0
2015-02-09 09:30:00,92.07,92.91,92.07,92.86,70100.0,81.5227,82.2664,81.5227,82.2222,70100.0
2015-02-09 10:00:00,92.87,92.91,92.44,92.49,58500.0,82.231,82.2664,81.8503,81.8946,58500.0
2015-02-09 10:30:00,92.46,92.61,92.39,92.43,32300.0,81.868,82.0008,81.806,81.8414,32300.0
2015-02-09 11:00:00,92.42,92.82,92.4,92.77,41600.0,81.8326,82.1868,81.8149,82.1425,41600.0
2015-02-09 11:30:00,92.78,92.81,92.62,92.63,26800.0,82.1513,82.1779,82.0097,82.0185,26800.0
2015-02-09 12:00:00,92.65,92.72,92.47,92.56,21500.0,82.0362,82.0982,81.8769,81.9565,21500.0
2015-02-09 12:30:00,92.61,92.65,92.34,92.36,18800.0,82.0008,82.0362,81.7617,81.7795,18800.0
2015-02-09 13:00:00,92.38,92.44,92.17,92.17,22200.0,81.7972,81.8503,81.6112,81.6112,22200.0
2015-02-09 13:30:00,92.16,92.16,91.79,91.82,63800.0,81.6024,81.6024,81.2748,81.3013,63800.0
2015-02-09 14:00:00,91.81,91.95,91.74,91.94,47800.0,81.2925,81.4164,81.2305,81.4076,47800.0
2015-02-09 14:30:00,91.94,92.04,91.59,91.6,30800.0,81.4076,81.4961,81.0977,81.1065,30800.0
2015-02-09 15:00:00,91.6,91.84,91.46,91.8,60900.0,81.1065,81.319,80.9826,81.2836,60900.0
2015-02-09 15:30:00,91.82,92.01,91.65,91.88,121500.0,81.3013,81.4695,81.1508,81.3544,121500.0
2015-02-10 09:30:00,92.5,92.74,92.3,92.44,41700.0,81.9034,82.1159,81.7263,81.8503,41700.0
2015-02-10 10:00:00,92.36,92.58,92.14,92.42,43600.0,81.7795,81.9743,81.5847,81.8326,43600.0
2015-02-10 10:30:00,92.39,92.62,92.32,92.48,58100.0,81.806,82.0097,81.744,81.8857,58100.0
2015-02-10 11:00:00,92.46,92.77,92.42,92.72,22900.0,81.868,82.1425,81.8326,82.0982,22900.0
2015-02-10 11:30:00,92.72,92.85,92.63,92.64,17400.0,82.0982,82.2133,82.0185,82.0274,17400.0
2015-02-10 12:00:00,92.65,92.74,92.47,92.62,15500.0,82.0362,82.1159,81.8769,82.0097,15500.0
2015-02-10 12:30:00,92.62,92.79,92.57,92.76,19100.0,82.0097,82.1602,81.9654,82.1336,19100.0
2015-02-10 13:00:00,92.78,92.78,92.54,92.7,20500.0,82.1513,82.1513,81.9388,82.0805,20500.0
2015-02-10 13:30:00,92.69,92.72,92.54,92.63,20600.0,82.0716,82.0982,81.9388,82.0185,20600.0
2015-02-10 14:00:00,92.65,92.88,92.65,92.81,29900.0,82.0362,82.2399,82.0362,82.1779,29900.0
2015-02-10 14:30:00,92.82,93.16,92.8,93.16,24200.0,82.1868,82.4878,82.169,82.4878,24200.0
2015-02-10 15:00:00,93.18,93.18,92.96,93.06,21900.0,82.5055,82.5055,82.3107,82.3993,21900.0
2015-02-10 15:30:00,93.08,93.15,92.98,93.05,155100.0,82.417,82.479,82.3284,82.3904,155100.0
2015-02-11 09:30:00,92.92,93.52,92.92,93.26,58300.0,82.2753,82.8066,82.2753,82.5764,58300.0
2015-02-11 10:00:00,93.28,93.28,92.94,92.99,32400.0,82.5941,82.5941,82.293,82.3373,32400.0
2015-02-11 10:30:00,92.97,93.15,92.91,93.04,48400.0,82.3196,82.479,82.2664,82.3816,48400.0
2015-02-11 11:00:00,93.06,93.23,92.82,92.84,45200.0,82.3993,82.5498,82.1868,82.2045,45200.0
2015-02-11 11:30:00,92.81,93.06,92.77,92.85,33900.0,82.1779,82.3993,82.1425,82.2133,33900.0
2015-02-11 12:00:00,92.85,92.98,92.8,92.83,28000.0,82.2133,82.3284,82.169,82.1956,28000.0
2015-02-11 12:30:00,92.83,92.88,92.49,92.49,30100.0,82.1956,82.2399,81.8946,81.8946,30100.0
2015-02-11 13:00:00,92.51,92.62,92.35,92.55,47000.0,81.9123,82.0097,81.7706,81.9477,47000.0
2015-02-11 13:30:00,92.55,92.77,92.46,92.72,55800.0,81.9477,82.1425,81.868,82.0982,55800.0
2015-02-11 14:00:00,92.74,92.95,92.63,92.69,49500.0,82.1159,82.3019,82.0185,82.0716,49500.0
2015-02-11 14:30:00,92.7,92.96,92.68,92.82,48800.0,82.0805,82.3107,82.0628,82.1868,48800.0
2015-02-11 15:00:00,92.82,93.22,92.79,93.14,64900.0,82.1868,82.5409,82.1602,82.4701,64900.0
2015-02-11 15:30:00,93.14,93.21,92.8,92.95,86100.0,82.4701,82.5321,82.169,82.3019,86100.0
2015-02-12 09:30:00,93.45,93.7,93.0,93.06,59300.0,82.7446,82.9659,82.3461,82.3993,59300.0
2015-02-12 10:00:00,93.06,93.47,93.06,93.3,36500.0,82.3993,82.7623,82.3993,82.6118,36500.0
2015-02-12 10:30:00,93.28,93.49,93.24,93.3,39500.0,82.5941,82.78,82.5586,82.6118,39500.0
2015-02-12 11:00:00,93.29,93.31,92.94,93.02,50600.0,82.6029,82.6206,82.293,82.3638,50600.0
2015-02-12 11:30:00,93.02,93.45,92.89,93.31,54400.0,82.3638,82.7446,82.2487,82.6206,54400.0
2015-02-12 12:00:00,93.3,93.43,93.26,93.33,41200.0,82.6118,82.7269,82.5764,82.6383,41200.0
2015-02-12 12:30:00,93.33,93.45,93.25,93.38,24700.0,82.6383,82.7446,82.5675,82.6826,24700.0
2015-02-12 13:00:00,93.38,93.56,93.28,93.45,31000.0,82.6826,82.842,82.5941,82.7446,31000.0
2015-02-12 13:30:00,93.45,93.52,93.35,93.36,43200.0,82.7446,82.8066,82.656,82.6649,43200.0
2015-02-12 14:00:00,93.36,93.44,93.15,93.21,49800.0,82.6649,82.7357,82.479,82.5321,49800.0
2015-02-12 14:30:00,93.2,93.37,93.16,93.31,39800.0,82.5232,82.6738,82.4878,82.6206,39800.0
2015-02-12 15:00:00,93.34,93.48,93.27,93.29,63700.0,82.6472,82.7711,82.5852,82.6029,63700.0
2015-02-12 15:30:00,93.29,93.43,93.17,93.34,153200.0,82.6029,82.7269,82.4967,82.6472,153200.0
2015-02-13 09:30:00,93.25,93.7,93.08,93.5,65000.0,82.5675,82.9659,82.417,82.7889,65000.0
2015-02-13 10:00:00,93.48,93.74,93.2,93.74,49600.0,82.7711,83.0014,82.5232,83.0014,49600.0
2015-02-13 10:30:00,93.79,93.81,93.56,93.64,36900.0,83.0456,83.0633,82.842,82.9128,36900.0
2015-02-13 11:00:00,93.65,93.85,93.61,93.64,29300.0,82.9217,83.0988,82.8863,82.9128,29300.0
2015-02-13 11:30:00,93.65,93.71,93.56,93.64,43700.0,82.9217,82.9748,82.842,82.9128,43700.0
2015-02-13 12:00:00,93.64,93.68,93.49,93.56,32800.0,82.9128,82.9482,82.78,82.842,32800.0
2015-02-13 12:30:00,93.55,93.56,93.38,93.43,22200.0,82.8331,82.842,82.6826,82.7269,22200.0
2015-02-13 13:00:00,93.4,94.03,93.4,94.02,174100.0,82.7003,83.2581,82.7003,83.2493,174100.0
2015-02-13 13:30:00,94.0,94.16,93.88,94.1,88200.0,83.2316,83.3732,83.1253,83.3201,88200.0
2015-02-13 14:00:00,94.1,94.23,94.05,94.2,70700.0,83.3201,83.4352,83.2759,83.4087,70700.0
2015-02-13 14:30:00,94.19,94.42,94.18,94.36,98500.0,83.3998,83.6035,83.391,83.5503,98500.0
2015-02-13 15:00:00,94.37,94.48,94.26,94.47,107500.0,83.5592,83.6566,83.4618,83.6477,107500.0
2015-02-13 15:30:00,94.47,94.55,94.35,94.5,171500.0,83.6477,83.7186,83.5415,83.6743,171500.0
2015-02-17 09:30:00,94.85,94.85,93.92,94.47,126400.0,83.9842,83.9842,83.1607,83.6477,126400.0
2015-02-17 10:00:00,94.49,94.61,94.24,94.55,62600.0,83.6654,83.7717,83.4441,83.7186,62600.0
2015-02-17 10:30:00,94.55,94.79,94.43,94.52,53100.0,83.7186,83.9311,83.6123,83.692,53100.0
2015-02-17 11:00:00,94.52,94.84,94.5,94.83,42900.0,83.692,83.9754,83.6743,83.9665,42900.0
2015-02-17 11:30:00,94.83,94.83,94.55,94.59,56500.0,83.9665,83.9665,83.7186,83.754,56500.0
2015-02-17 12:00:00,94.58,94.91,94.58,94.89,43000.0,83.7451,84.0373,83.7451,84.0196,43000.0
2015-02-17 12:30:00,94.89,95.02,94.88,95.01,51100.0,84.0196,84.1347,84.0108,84.1259,51100.0
2015-02-17 13:00:00,94.99,95.09,94.97,95.05,35300.0,84.1082,84.1967,84.0905,84.1613,35300.0
2015-02-17 13:30:00,95.05,95.09,94.93,94.94,48200.0,84.1613,84.1967,84.055,84.0639,48200.0
2015-02-17 14:00:00,94.95,95.16,94.91,95.12,104700.0,84.0727,84.2587,84.0373,84.2233,104700.0
2015-02-17 14:30:00,95.11,95.16,95.0,95.03,67300.0,84.2144,84.2587,84.117,84.1436,67300.0
2015-02-17 15:00:00,95.03,95.2,94.98,95.1,81400.0,84.1436,84.2941,84.0993,84.2056,81400.0
2015-02-17 15:30:00,95.1,95.1,94.83,95.06,192500.0,84.2056,84.2056,83.9665,84.1701,192500.0
2015-02-18 09:30:00,95.11,95.2,94.75,94.94,77300.0,84.2144,84.2941,83.8957,84.0639,77300.0
2015-02-18 10:00:00,94.94,94.94,94.48,94.51,83100.0,84.0639,84.0639,83.6566,83.6832,83100.0
2015-02-18 10:30:00,94.51,94.66,94.45,94.5,107000.0,83.6832,83.816,83.63,83.6743,107000.0
2015-02-18 11:00:00,94.5,94.76,94.5,94.7,71700.0,83.6743,83.9045,83.6743,83.8514,71700.0
2015-02-18 11:30:00,94.69,94.75,94.61,94.64,37600.0,83.8425,83.8957,83.7717,83.7983,37600.0
2015-02-18 12:00:00,94.63,94.87,94.63,94.74,34000.0,83.7894,84.0019,83.7894,83.8868,34000.0
2015-02-18 12:30:00,94.73,94.74,94.49,94.68,45700.0,83.878,83.8868,83.6654,83.8337,45700.0
2015-02-18 13:00:00,94.69,94.77,94.65,94.73,50100.0,83.8425,83.9134,83.8071,83.878,50100.0
2015-02-18 13:30:00,94.73,94.92,94.72,94.88,38400.0,83.878,84.0462,83.8691,84.0108,38400.0
2015-02-18 14:00:00,94.89,95.29,94.89,95.02,44600.0,84.0196,84.3738,84.0196,84.1347,44600.0
2015-02-18 14:30:00,95.03,95.25,95.03,95.22,24600.0,84.1436,84.3384,84.1436,84.3118,24600.0
2015-02-18 15:00:00,95.21,95.31,95.2,95.24,38600.0,84.303,84.3915,84.2941,84.3295,38600.0
2015-02-18 15:30:00,95.23,95.27,95.05,95.24,144100.0,84.3207,84.3561,84.1613,84.3295,144100.0
2015-02-19 09:30:00,95.1,95.39,94.75,95.05,96300.0,84.2056,84.4623,83.8957,84.1613,96300.0
2015-02-19 10:00:00,94.97,95.19,94.96,94.98,21000.0,84.0905,84.2853,84.0816,84.0993,21000.0
2015-02-19 10:30:00,95.0,95.06,94.93,95.04,52300.0,84.117,84.1701,84.055,84.1524,52300.0
2015-02-19 11:00:00,95.04,95.29,95.01,95.23,50000.0,84.1524,84.3738,84.1259,84.3207,50000.0
2015-02-19 11:30:00,95.23,95.23,95.0,95.01,53200.0,84.3207,84.3207,84.117,84.1259,53200.0
2015-02-19 12:00:00,95.0,95.02,94.64,94.72,21000.0,84.117,84.1347,83.7983,83.8691,21000.0
2015-02-19 12:30:00,94.73,94.75,94.46,94.56,18300.0,83.878,83.8957,83.6389,83.7274,18300.0
2015-02-19 13:00:00,94.52,94.59,94.37,94.41,27500.0,83.692,83.754,83.5592,83.5946,27500.0
2015-02-19 13:30:00,94.39,94.46,94.33,94.33,24500.0,83.5769,83.6389,83.5238,83.5238,24500.0
2015-02-19 14:00:00,94.35,94.47,94.31,94.38,26200.0,83.5415,83.6477,83.5061,83.568,26200.0
2015-02-19 14:30:00,94.37,94.48,94.35,94.47,37300.0,83.5592,83.6566,83.5415,83.6477,37300.0
2015-02-19 15:00:00,94.48,94.65,94.48,94.61,50600.0,83.6566,83.8071,83.6566,83.7717,50600.0
2015-02-19 15:30:00,94.61,94.69,94.5,94.56,84500.0,83.7717,83.8425,83.6743,83.7274,84500.0
2015-02-20 09:30:00,93.96,94.54,93.83,93.83,103700.0,83.1962,83.7097,83.0811,83.0811,103700.0
2015-02-20 10:00:00,93.93,94.22,93.75,94.11,40100.0,83.1696,83.4264,83.0102,83.329,40100.0
2015-02-20 10:30:00,94.09,94.55,94.0,94.47,24300.0,83.3113,83.7186,83.2316,83.6477,24300.0
2015-02-20 11:00:00,94.49,94.56,94.26,94.47,44300.0,83.6654,83.7274,83.4618,83.6477,44300.0
2015-02-20 11:30:00,94.45,94.65,94.43,94.61,21200.0,83.63,83.8071,83.6123,83.7717,21200.0
2015-02-20 12:00:00,94.59,94.6,94.46,94.48,49400.0,83.754,83.7628,83.6389,83.6566,49400.0
2015-02-20 12:30:00,94.48,94.59,94.39,94.44,94900.0,83.6566,83.754,83.5769,83.6212,94900.0
2015-02-20 13:00:00,94.45,94.62,94.42,94.46,70600.0,83.63,83.7806,83.6035,83.6389,70600.0
2015-02-20 13:30:00,94.46,95.0,94.45,94.96,71600.0,83.6389,84.117,83.63,84.0816,71600.0
2015-02-20 14:00:00,94.93,95.14,94.92,95.02,47100.0,84.055,84.241,84.0462,84.1347,47100.0
2015-02-20 14:30:00,95.04,95.05,94.93,95.04,80600.0,84.1524,84.1613,84.055,84.1524,80600.0
2015-02-20 15:00:00,95.05,95.32,95.05,95.15,64500.0,84.1613,84.4004,84.1613,84.2498,64500.0
2015-02-20 15:30:00,95.18,95.33,95.11,95.22,141000.0,84.2764,84.4092,84.2144,84.3118,141000.0
2015-02-23 09:30:00,95.25,95.59,95.05,95.35,44900.0,84.3384,84.6394,84.1613,84.4269,44900.0
2015-02-23 10:00:00,95.29,95.42,95.26,95.4,24900.0,84.3738,84.4889,84.3472,84.4712,24900.0
2015-02-23 10:30:00,95.38,95.39,95.28,95.31,27600.0,84.4535,84.4623,84.3649,84.3915,27600.0
2015-02-23 11:00:00,95.32,95.59,95.31,95.59,35200.0,84.4004,84.6394,84.3915,84.6394,35200.0
2015-02-23 11:30:00,95.6,95.71,95.55,95.69,32400.0,84.6483,84.7457,84.604,84.728,32400.0
2015-02-23 12:00:00,95.71,95.8,95.57,95.57,30600.0,84.7457,84.8254,84.6217,84.6217,30600.0
2015-02-23 12:30:00,95.58,95.63,95.41,95.43,29100.0,84.6306,84.6749,84.4801,84.4978,29100.0
2015-02-23 13:00:00,95.44,95.5,95.38,95.38,26700.0,84.5066,84.5597,84.4535,84.4535,26700.0
2015-02-23 13:30:00,95.39,95.44,95.29,95.32,32200.0,84.4623,84.5066,84.3738,84.4004,32200.0
2015-02-23 14:00:00,95.32,95.44,95.29,95.31,44300.0,84.4004,84.5066,84.3738,84.3915,44300.0
2015-02-23 14:30:00,95.31,95.46,95.29,95.44,58900.0,84.3915,84.5243,84.3738,84.5066,58900.0
2015-02-23 15:00:00,95.43,95.55,95.38,95.54,65300.0,84.4978,84.604,84.4535,84.5952,65300.0
2015-02-23 15:30:00,95.53,95.61,95.48,95.58,122000.0,84.5863,84.6571,84.542,84.6306,122000.0
2015-02-24 09:30:00,95.39,95.7,95.19,95.29,49300.0,84.4623,84.7368,84.2853,84.3738,49300.0
2015-02-24 10:00:00,95.31,95.41,95.1,95.27,41300.0,84.3915,84.4801,84.2056,84.3561,41300.0
2015-02-24 10:30:00,95.28,95.41,95.23,95.41,24300.0,84.3649,84.4801,84.3207,84.4801,24300.0
2015-02-24 11:00:00,95.43,95.44,95.22,95.44,26600.0,84.4978,84.5066,84.3118,84.5066,26600.0
2015-02-24 11:30:00,95.46,95.48,95.25,95.3,32700.0,84.5243,84.542,84.3384,84.3827,32700.0
2015-02-24 12:00:00,95.3,95.39,95.29,95.37,29200.0,84.3827,84.4623,84.3738,84.4446,29200.0
2015-02-24 12:30:00,95.36,95.36,95.09,95.13,33200.0,84.4358,84.4358,84.1967,84.2321,33200.0
2015-02-24 13:00:00,95.11,95.13,94.85,94.85,52800.0,84.2144,84.2321,83.9842,83.9842,52800.0
2015-02-24 13:30:00,94.84,94.89,94.72,94.79,124600.0,83.9754,84.0196,83.8691,83.9311,124600.0
2015-02-24 14:00:00,94.78,94.95,94.77,94.84,61500.0,83.9222,84.0727,83.9134,83.9754,61500.0
2015-02-24 14:30:00,94.83,94.89,94.77,94.86,71000.0,83.9665,84.0196,83.9134,83.9931,71000.0
2015-02-24 15:00:00,94.84,94.89,94.66,94.81,85200.0,83.9754,84.0196,83.816,83.9488,85200.0
2015-02-24 15:30:00,94.81,94.93,94.72,94.87,188000.0,83.9488,84.055,83.8691,84.0019,188000.0
2015-02-25 09:30:00,94.68,94.89,94.42,94.55,71600.0,83.8337,84.0196,83.6035,83.7186,71600.0
2015-02-25 10:00:00,94.56,94.74,94.45,94.67,26400.0,83.7274,83.8868,83.63,83.8248,26400.0
2015-02-25 10:30:00,94.66,94.86,94.65,94.82,34400.0,83.816,83.9931,83.8071,83.9576,34400.0
2015-02-25 11:00:00,94.81,94.91,94.64,94.65,31500.0,83.9488,84.0373,83.7983,83.8071,31500.0
2015-02-25 11:30:00,94.67,94.78,94.55,94.55,50000.0,83.8248,83.9222,83.7186,83.7186,50000.0
2015-02-25 12:00:00,94.56,94.79,94.55,94.65,19800.0,83.7274,83.9311,83.7186,83.8071,19800.0
2015-02-25 12:30:00,94.65,94.79,94.63,94.64,16400.0,83.8071,83.9311,83.7894,83.7983,16400.0
2015-02-25 13:00:00,94.64,94.85,94.63,94.72,47800.0,83.7983,83.9842,83.7894,83.8691,47800.0
2015-02-25 13:30:00,94.74,94.81,94.56,94.59,26900.0,83.8868,83.9488,83.7274,83.754,26900.0
2015-02-25 14:00:00,94.61,94.66,94.5,94.58,103600.0,83.7717,83.816,83.6743,83.7451,103600.0
2015-02-25 14:30:00,94.57,94.63,94.38,94.5,106300.0,83.7363,83.7894,83.568,83.6743,106300.0
2015-02-25 15:00:00,94.47,94.49,94.28,94.29,33400.0,83.6477,83.6654,83.4795,83.4884,33400.0
2015-02-25 15:30:00,94.29,94.61,94.28,94.56,199900.0,83.4884,83.7717,83.4795,83.7274,199900.0
2015-02-26 09:30:00,94.61,94.86,94.16,94.17,52600.0,83.7717,83.9931,83.3732,83.3821,52600.0
2015-02-26 10:00:00,94.17,94.69,94.17,94.68,34100.0,83.3821,83.8425,83.3821,83.8337,34100.0
2015-02-26 10:30:00,94.69,94.81,94.6,94.7,38300.0,83.8425,83.9488,83.7628,83.8514,38300.0
2015-02-26 11:00:00,94.72,94.82,94.59,94.66,40000.0,83.8691,83.9576,83.754,83.816,40000.0
2015-02-26 11:30:00,94.66,94.7,94.54,94.57,32000.0,83.816,83.8514,83.7097,83.7363,32000.0
2015-02-26 12:00:00,94.55,94.6,94.42,94.5,23900.0,83.7186,83.7628,83.6035,83.6743,23900.0
2015-02-26 12:30:00,94.48,94.62,94.48,94.62,26800.0,83.6566,83.7806,83.6566,83.7806,26800.0
2015-02-26 13:00:00,94.62,94.62,94.3,94.31,40800.0,83.7806,83.7806,83.4972,83.5061,40800.0
2015-02-26 13:30:00,94.3,94.34,94.12,94.21,58600.0,83.4972,83.5326,83.3378,83.4175,58600.0
2015-02-26 14:00:00,94.2,94.33,94.05,94.09,67500.0,83.4087,83.5238,83.2759,83.3113,67500.0
2015-02-26 14:30:00,94.09,94.18,94.02,94.18,69300.0,83.3113,83.391,83.2493,83.391,69300.0
2015-02-26 15:00:00,94.18,94.36,94.11,94.17,110400.0,83.391,83.5503,83.329,83.3821,110400.0
2015-02-26 15:30:00,94.17,94.4,94.12,94.38,178500.0,83.3821,83.5858,83.3378,83.568,178500.0
2015-02-27 09:30:00,94.45,94.88,94.42,94.54,44600.0,83.63,84.0108,83.6035,83.7097,44600.0
2015-02-27 10:00:00,94.53,94.7,94.35,94.69,55400.0,83.7009,83.8514,83.5415,83.8425,55400.0
2015-02-27 10:30:00,94.7,94.95,94.67,94.92,54700.0,83.8514,84.0727,83.8248,84.0462,54700.0
2015-02-27 11:00:00,94.92,94.94,94.75,94.75,29800.0,84.0462,84.0639,83.8957,83.8957,29800.0
2015-02-27 11:30:00,94.74,94.9,94.69,94.89,36400.0,83.8868,84.0285,83.8425,84.0196,36400.0
2015-02-27 12:00:00,94.89,95.2,94.87,95.2,32800.0,84.0196,84.2941,84.0019,84.2941,32800.0
2015-02-27 12:30:00,95.2,95.25,95.03,95.06,37800.0,84.2941,84.3384,84.1436,84.1701,37800.0
2015-02-27 13:00:00,95.04,95.06,94.92,95.0,29600.0,84.1524,84.1701,84.0462,84.117,29600.0
2015-02-27 13:30:00,94.99,95.17,94.94,95.12,34600.0,84.1082,84.2675,84.0639,84.2233,34600.0
2015-02-27 14:00:00,95.12,95.19,94.98,95.02,52000.0,84.2233,84.2853,84.0993,84.1347,52000.0
2015-02-27 14:30:00,95.02,95.03,94.91,94.96,66300.0,84.1347,84.1436,84.0373,84.0816,66300.0
2015-02-27 15:00:00,94.94,94.95,94.74,94.81,81700.0,84.0639,84.0727,83.8868,83.9488,81700.0
2015-02-27 15:30:00,94.82,94.82,94.58,94.74,292000.0,83.9576,83.9576,83.7451,83.8868,292000.0
2015-03-02 09:30:00,94.83,96.18,94.83,96.05,168200.0,83.9665,85.1618,83.9665,85.0467,168200.0
2015-03-02 10:00:00,96.03,96.14,95.78,95.81,76600.0,85.029,85.1264,84.8077,84.8342,76600.0
2015-03-02 10:30:00,95.83,95.86,95.56,95.59,30600.0,84.8519,84.8785,84.6129,84.6394,30600.0
2015-03-02 11:00:00,95.61,95.7,95.54,95.67,36500.0,84.6571,84.7368,84.5952,84.7103,36500.0
2015-03-02 11:30:00,95.68,95.98,95.62,95.64,73800.0,84.7191,84.9848,84.666,84.6837,73800.0
2015-03-02 12:00:00,95.68,95.83,95.64,95.67,19200.0,84.7191,84.8519,84.6837,84.7103,19200.0
2015-03-02 12:30:00,95.67,95.74,95.49,95.67,48600.0,84.7103,84.7722,84.5509,84.7103,48600.0
2015-03-02 13:00:00,95.65,95.7,95.57,95.6,36300.0,84.6926,84.7368,84.6217,84.6483,36300.0
2015-03-02 13:30:00,95.61,95.71,95.6,95.64,72400.0,84.6571,84.7457,84.6483,84.6837,72400.0
2015-03-02 14:00:00,95.63,95.85,95.63,95.7,49300.0,84.6749,84.8696,84.6749,84.7368,49300.0
2015-03-02 14:30:00,95.7,95.76,95.64,95.75,33100.0,84.7368,84.79,84.6837,84.7811,33100.0
2015-03-02 15:00:00,95.75,95.95,95.74,95.88,58100.0,84.7811,84.9582,84.7722,84.8962,58100.0
2015-03-02 15:30:00,95.89,96.05,95.88,96.0,128900.0,84.9051,85.0467,84.8962,85.0025,128900.0
2015-03-03 09:30:00,95.71,95.83,94.74,94.8,218100.0,84.7457,84.8519,83.8868,83.9399,218100.0
2015-03-03 10:00:00,94.79,95.11,94.69,94.93,102900.0,83.9311,84.2144,83.8425,84.055,102900.0
2015-03-03 10:30:00,94.95,95.1,94.73,94.73,138600.0,84.0727,84.2056,83.878,83.878,138600.0
2015-03-03 11:00:00,94.73,94.81,94.35,94.58,95800.0,83.878,83.9488,83.5415,83.7451,95800.0
2015-03-03 11:30:00,94.59,94.6,93.97,93.99,87400.0,83.754,83.7628,83.205,83.2227,87400.0
2015-03-03 12:00:00,94.01,94.03,93.57,93.62,86800.0,83.2404,83.2581,82.8508,82.8951,86800.0
2015-03-03 12:30:00,93.63,93.69,93.5,93.53,111200.0,82.904,82.9571,82.7889,82.8154,111200.0
2015-03-03 13:00:00,93.52,93.55,93.01,93.4,397600.0,82.8066,82.8331,82.355,82.7003,397600.0
2015-03-03 13:30:00,93.4,93.46,92.67,92.75,329400.0,82.7003,82.7534,82.0539,82.1248,329400.0
2015-03-03 14:00:00,92.75,93.07,92.72,92.99,225100.0,82.1248,82.4081,82.0982,82.3373,225100.0
2015-03-03 14:30:00,93.0,93.0,92.23,92.54,321700.0,82.3461,82.3461,81.6643,81.9388,321700.0
2015-03-03 15:00:00,92.53,92.79,92.46,92.75,150200.0,81.93,82.1602,81.868,82.1248,150200.0
2015-03-03 15:30:00,92.76,92.78,92.38,92.44,340100.0,82.1336,82.1513,81.7972,81.8503,340100.0
2015-03-04 09:30:00,92.35,92.38,91.7,92.11,188300.0,81.7706,81.7972,81.1951,81.5581,188300.0
2015-03-04 10:00:00,92.09,92.11,91.55,91.78,128500.0,81.5404,81.5581,81.0622,81.2659,128500.0
2015-03-04 10:30:00,91.76,92.4,91.72,92.27,208600.0,81.2482,81.8149,81.2128,81.6998,208600.0
2015-03-04 11:00:00,92.29,92.94,92.29,92.81,127600.0,81.7175,82.293,81.7175,82.1779,127600.0
2015-03-04 11:30:00,92.81,93.03,92.59,92.67,65300.0,82.1779,82.3727,81.9831,82.0539,65300.0
2015-03-04 12:00:00,92.66,92.82,92.57,92.62,61700.0,82.0451,82.1868,81.9654,82.0097,61700.0
2015-03-04 12:30:00,92.64,92.84,92.52,92.59,46300.0,82.0274,82.2045,81.9211,81.9831,46300.0
2015-03-04 13:00:00,92.6,92.8,92.59,92.79,52600.0,81.992,82.169,81.9831,82.1602,52600.0
2015-03-04 13:30:00,92.79,92.95,92.69,92.71,35200.0,82.1602,82.3019,82.0716,82.0894,35200.0
2015-03-04 14:00:00,92.7,92.83,92.52,92.52,58100.0,82.0805,82.1956,81.9211,81.9211,58100.0
2015-03-04 14:30:00,92.53,92.61,92.51,92.57,66000.0,81.93,82.0008,81.9123,81.9654,66000.0
2015-03-04 15:00:00,92.57,92.58,92.29,92.3,86700.0,81.9654,81.9743,81.7175,81.7263,86700.0
2015-03-04 15:30:00,92.31,92.48,92.28,92.36,214100.0,81.7352,81.8857,81.7086,81.7795,214100.0
2015-03-05 09:30:00,92.35,93.05,92.35,92.93,100600.0,81.7706,82.3904,81.7706,82.2842,100600.0
2015-03-05 10:00:00,92.92,92.92,92.71,92.75,135200.0,82.2753,82.2753,82.0894,82.1248,135200.0
2015-03-05 10:30:00,92.76,92.81,92.44,92.47,145400.0,82.1336,82.1779,81.8503,81.8769,145400.0
2015-03-05 11:00:00,92.48,92.56,92.39,92.42,99900.0,81.8857,81.9565,81.806,81.8326,99900.0
2015-03-05 11:30:00,92.45,92.61,92.36,92.56,70300.0,81.8591,82.0008,81.7795,81.9565,70300.0
2015-03-05 12:00:00,92.56,92.66,92.55,92.59,81900.0,81.9565,82.0451,81.9477,81.9831,81900.0
2015-03-05 12:30:00,92.59,92.67,92.34,92.46,46100.0,81.9831,82.0539,81.7617,81.868,46100.0
2015-03-05 13:00:00,92.45,92.67,92.43,92.62,38700.0,81.8591,82.0539,81.8414,82.0097,38700.0
2015-03-05 13:30:00,92.64,92.9,92.61,92.88,94100.0,82.0274,82.2576,82.0008,82.2399,94100.0
2015-03-05 14:00:00,92.87,93.09,92.87,92.95,77700.0,82.231,82.4258,82.231,82.3019,77700.0
2015-03-05 14:30:00,92.96,93.07,92.84,92.99,37200.0,82.3107,82.4081,82.2045,82.3373,37200.0
2015-03-05 15:00:00,92.97,93.08,92.74,93.07,95300.0,82.3196,82.417,82.1159,82.4081,95300.0
2015-03-05 15:30:00,93.07,93.13,92.9,92.97,203100.0,82.4081,82.4612,82.2576,82.3196,203100.0
2015-03-06 09:30:00,92.5,92.5,91.71,91.97,104700.0,81.9034,81.9034,81.2039,81.4341,104700.0
2015-03-06 10:00:00,91.99,92.17,91.66,91.94,89600.0,81.4518,81.6112,81.1596,81.4076,89600.0
2015-03-06 10:30:00,91.93,91.93,91.3,91.49,119100.0,81.3987,81.3987,80.8409,81.0091,119100.0
2015-03-06 11:00:00,91.48,91.61,90.53,90.76,251100.0,81.0003,81.1154,80.1591,80.3627,251100.0
2015-03-06 11:30:00,90.76,90.76,90.27,90.49,141000.0,80.3627,80.3627,79.9289,80.1237,141000.0
2015-03-06 12:00:00,90.49,90.9,90.45,90.48,87100.0,80.1237,80.4867,80.0883,80.1148,87100.0
2015-03-06 12:30:00,90.5,90.7,90.31,90.46,48800.0,80.1325,80.3096,79.9643,80.0971,48800.0
2015-03-06 13:00:00,90.49,90.54,89.96,90.22,103600.0,80.1237,80.1679,79.6544,79.8846,103600.0
2015-03-06 13:30:00,90.23,90.37,90.1,90.16,132800.0,79.8935,80.0174,79.7784,79.8315,132800.0
2015-03-06 14:00:00,90.15,90.41,90.06,90.23,110000.0,79.8226,80.0528,79.7429,79.8935,110000.0
2015-03-06 14:30:00,90.23,90.34,90.0,90.01,153000.0,79.8935,79.9909,79.6898,79.6987,153000.0
2015-03-06 15:00:00,90.01,90.27,90.01,90.02,183800.0,79.6987,79.9289,79.6987,79.7075,183800.0
2015-03-06 15:30:00,90.02,90.13,89.81,90.08,281800.0,79.7075,79.8049,79.5216,79.7606,281800.0
2015-03-09 09:30:00,90.37,90.81,90.36,90.76,93700.0,80.0174,80.407,80.0086,80.3627,93700.0
2015-03-09 10:00:00,90.73,90.74,90.49,90.55,59200.0,80.3362,80.345,80.1237,80.1768,59200.0
2015-03-09 10:30:00,90.55,90.73,90.53,90.58,48800.0,80.1768,80.3362,80.1591,80.2034,48800.0
2015-03-09 11:00:00,90.6,90.78,90.5,90.75,36000.0,80.2211,80.3805,80.1325,80.3539,36000.0
2015-03-09 11:30:00,90.75,90.76,90.55,90.68,38700.0,80.3539,80.3627,80.1768,80.2919,38700.0
2015-03-09 12:00:00,90.69,90.73,90.42,90.62,55000.0,80.3008,80.3362,80.0617,80.2388,55000.0
2015-03-09 12:30:00,90.61,90.86,90.58,90.75,24700.0,80.2299,80.4513,80.2034,80.3539,24700.0
2015-03-09 13:00:00,90.75,90.85,90.71,90.84,31400.0,80.3539,80.4424,80.3185,80.4336,31400.0
2015-03-09 13:30:00,90.85,91.07,90.83,91.03,36100.0,80.4424,80.6372,80.4247,80.6018,36100.0
2015-03-09 14:00:00,91.03,91.15,91.01,91.05,50600.0,80.6018,80.7081,80.5841,80.6195,50600.0
2015-03-09 14:30:00,91.04,91.14,90.95,91.05,46700.0,80.6107,80.6992,80.531,80.6195,46700.0
2015-03-09 15:00:00,91.04,91.12,90.93,90.97,103500.0,80.6107,80.6815,80.5133,80.5487,103500.0
2015-03-09 15:30:00,90.96,91.07,90.93,91.01,187600.0,80.5398,80.6372,80.5133,80.5841,187600.0
2015-03-10 09:30:00,90.12,90.37,89.84,90.29,113700.0,79.7961,80.0174,79.5481,79.9466,113700.0
2015-03-10 10:00:00,90.34,90.55,90.23,90.55,101500.0,79.9909,80.1768,79.8935,80.1768,101500.0
2015-03-10 10:30:00,90.55,90.59,90.28,90.48,87500.0,80.1768,80.2122,79.9377,80.1148,87500.0
2015-03-10 11:00:00,90.47,90.66,90.43,90.52,74700.0,80.106,80.2742,80.0706,80.1502,74700.0
2015-03-10 11:30:00,90.53,90.57,90.32,90.34,59100.0,80.1591,80.1945,79.9732,79.9909,59100.0
2015-03-10 12:00:00,90.32,90.48,90.16,90.41,42500.0,79.9732,80.1148,79.8315,80.0528,42500.0
2015-03-10 12:30:00,90.41,90.58,90.37,90.55,49300.0,80.0528,80.2034,80.0174,80.1768,49300.0
2015-03-10 13:00:00,90.56,90.75,90.51,90.67,30000.0,80.1857,80.3539,80.1414,80.2831,30000.0
2015-03-10 13:30:00,90.66,90.69,90.5,90.6,84800.0,80.2742,80.3008,80.1325,80.2211,84800.0
2015-03-10 14:00:00,90.6,90.86,90.53,90.54,104300.0,80.2211,80.4513,80.1591,80.1679,104300.0
2015-03-10 14:30:00,90.54,90.69,90.5,90.52,72300.0,80.1679,80.3008,80.1325,80.1502,72300.0
2015-03-10 15:00:00,90.51,90.73,90.48,90.63,132400.0,80.1414,80.3362,80.1148,80.2476,132400.0
2015-03-10 15:30:00,90.63,90.68,90.29,90.34,249300.0,80.2476,80.2919,79.9466,79.9909,249300.0
2015-03-11 09:30:00,90.36,90.92,90.3,90.85,59200.0,80.0086,80.5044,79.9554,80.4424,59200.0
2015-03-11 10:00:00,90.89,90.96,90.61,90.7,36600.0,80.4779,80.5398,80.2299,80.3096,36600.0
2015-03-11 10:30:00,90.71,90.78,90.11,90.18,73500.0,80.3185,80.3805,79.7872,79.8492,73500.0
2015-03-11 11:00:00,90.21,90.67,90.21,90.67,50600.0,79.8758,80.2831,79.8758,80.2831,50600.0
2015-03-11 11:30:00,90.68,90.73,90.49,90.73,32300.0,80.2919,80.3362,80.1237,80.3362,32300.0
2015-03-11 12:00:00,90.73,90.81,90.57,90.67,49900.0,80.3362,80.407,80.1945,80.2831,49900.0
2015-03-11 12:30:00,90.65,90.84,90.63,90.78,54100.0,80.2653,80.4336,80.2476,80.3805,54100.0
2015-03-11 13:00:00,90.78,90.78,90.61,90.63,41500.0,80.3805,80.3805,80.2299,80.2476,41500.0
2015-03-11 13:30:00,90.61,90.63,90.37,90.53,35300.0,80.2299,80.2476,80.0174,80.1591,35300.0
2015-03-11 14:00:00,90.53,90.72,90.46,90.69,64900.0,80.1591,80.3273,80.0971,80.3008,64900.0
2015-03-11 14:30:00,90.69,90.87,90.61,90.86,58400.0,80.3008,80.4601,80.2299,80.4513,58400.0
2015-03-11 15:00:00,90.86,90.86,90.54,90.54,80300.0,80.4513,80.4513,80.1679,80.1679,80300.0
2015-03-11 15:30:00,90.55,90.58,90.39,90.48,203400.0,80.1768,80.2034,80.0351,80.1148,203400.0
2015-03-12 09:30:00,90.55,91.53,90.46,91.51,56800.0,80.1768,81.0445,80.0971,81.0268,56800.0
2015-03-12 10:00:00,91.53,91.61,91.2,91.28,37200.0,81.0445,81.1154,80.7523,80.8232,37200.0
2015-03-12 10:30:00,91.29,91.48,91.29,91.45,28900.0,80.832,81.0003,80.832,80.9737,28900.0
2015-03-12 11:00:00,91.46,91.8,91.33,91.76,34300.0,80.9826,81.2836,80.8674,81.2482,34300.0
2015-03-12 11:30:00,91.77,91.79,91.49,91.49,35000.0,81.257,81.2748,81.0091,81.0091,35000.0
2015-03-12 12:00:00,91.5,91.61,91.47,91.56,32100.0,81.018,81.1154,80.9914,81.0711,32100.0
2015-03-12 12:30:00,91.56,91.68,91.46,91.65,31600.0,81.0711,81.1774,80.9826,81.1508,31600.0
2015-03-12 13:00:00,91.64,91.7,91.55,91.57,34500.0,81.1419,81.1951,81.0622,81.08,34500.0
2015-03-12 13:30:00,91.58,91.81,91.47,91.75,32600.0,81.0888,81.2925,80.9914,81.2393,32600.0
2015-03-12 14:00:00,91.76,91.76,91.56,91.57,37400.0,81.2482,81.2482,81.0711,81.08,37400.0
2015-03-12 14:30:00,91.56,91.86,91.48,91.86,39600.0,81.0711,81.3367,81.0003,81.3367,39600.0
2015-03-12 15:00:00,91.86,92.04,91.84,91.87,67500.0,81.3367,81.4961,81.319,81.3456,67500.0
2015-03-12 15:30:00,91.87,92.01,91.74,91.96,221500.0,81.3456,81.4695,81.2305,81.4253,221500.0
2015-03-13 09:30:00,91.83,92.4,91.6,91.98,84600.0,81.3102,81.8149,81.1065,81.443,84600.0
2015-03-13 10:00:00,91.95,92.02,91.53,91.72,51500.0,81.4164,81.4784,81.0445,81.2128,51500.0
2015-03-13 10:30:00,91.69,91.8,91.27,91.27,43700.0,81.1862,81.2836,80.8143,80.8143,43700.0
2015-03-13 11:00:00,91.28,91.61,91.18,91.23,53400.0,80.8232,81.1154,80.7346,80.7789,53400.0
2015-03-13 11:30:00,91.2,91.32,91.07,91.32,45900.0,80.7523,80.8586,80.6372,80.8586,45900.0
2015-03-13 12:00:00,91.32,91.34,91.05,91.2,68700.0,80.8586,80.8763,80.6195,80.7523,68700.0
2015-03-13 12:30:00,91.21,91.46,91.2,91.25,29500.0,80.7612,80.9826,80.7523,80.7966,29500.0
2015-03-13 13:00:00,91.21,91.23,90.81,90.81,50200.0,80.7612,80.7789,80.407,80.407,50200.0
2015-03-13 13:30:00,90.81,91.08,90.75,90.96,40300.0,80.407,80.6461,80.3539,80.5398,40300.0
2015-03-13 14:00:00,91.0,91.03,90.75,91.03,32300.0,80.5753,80.6018,80.3539,80.6018,32300.0
2015-03-13 14:30:00,91.03,91.03,90.71,90.92,84500.0,80.6018,80.6018,80.3185,80.5044,84500.0
2015-03-13 15:00:00,90.91,91.17,90.9,91.15,95600.0,80.4956,80.7258,80.4867,80.7081,95600.0
2015-03-13 15:30:00,91.18,91.49,91.08,91.3,226600.0,80.7346,81.0091,80.6461,80.8409,226600.0
2015-03-16 09:30:00,91.84,93.0,91.84,92.79,162200.0,81.319,82.3461,81.319,82.1602,162200.0
2015-03-16 10:00:00,92.79,93.0,92.66,92.97,63900.0,82.1602,82.3461,82.0451,82.3196,63900.0
2015-03-16 10:30:00,92.97,92.97,92.67,92.8,47500.0,82.3196,82.3196,82.0539,82.169,47500.0
2015-03-16 11:00:00,92.84,93.01,92.78,92.82,64100.0,82.2045,82.355,82.1513,82.1868,64100.0
2015-03-16 11:30:00,92.81,92.87,92.71,92.74,35000.0,82.1779,82.231,82.0894,82.1159,35000.0
2015-03-16 12:00:00,92.74,92.74,92.5,92.64,39900.0,82.1159,82.1159,81.9034,82.0274,39900.0
2015-03-16 12:30:00,92.63,92.88,92.63,92.82,35600.0,82.0185,82.2399,82.0185,82.1868,35600.0
2015-03-16 13:00:00,92.82,92.82,92.64,92.8,24700.0,82.1868,82.1868,82.0274,82.169,24700.0
2015-03-16 13:30:00,92.79,92.9,92.74,92.87,26400.0,82.1602,82.2576,82.1159,82.231,26400.0
2015-03-16 14:00:00,92.87,93.04,92.82,93.0,33300.0,82.231,82.3816,82.1868,82.3461,33300.0
2015-03-16 14:30:00,93.0,93.01,92.83,92.9,50700.0,82.3461,82.355,82.1956,82.2576,50700.0
2015-03-16 15:00:00,92.92,93.0,92.61,92.63,67700.0,82.2753,82.3461,82.0008,82.0185,67700.0
2015-03-16 15:30:00,92.63,92.8,92.51,92.76,192300.0,82.0185,82.169,81.9123,82.1336,192300.0
2015-03-17 09:30:00,92.09,92.37,91.85,92.03,96900.0,81.5404,81.7883,81.3279,81.4873,96900.0
2015-03-17 10:00:00,92.06,92.36,91.97,92.36,32200.0,81.5138,81.7795,81.4341,81.7795,32200.0
2015-03-17 10:30:00,92.39,92.44,92.13,92.15,29000.0,81.806,81.8503,81.5758,81.5935,29000.0
2015-03-17 11:00:00,92.12,92.12,91.69,91.8,32400.0,81.5669,81.5669,81.1862,81.2836,32400.0
2015-03-17 11:30:00,91.78,92.0,91.77,92.0,31400.0,81.2659,81.4607,81.257,81.4607,31400.0
2015-03-17 12:00:00,92.02,92.02,91.86,91.99,28400.0,81.4784,81.4784,81.3367,81.4518,28400.0
2015-03-17 12:30:00,91.99,92.14,91.96,92.12,32100.0,81.4518,81.5847,81.4253,81.5669,32100.0
2015-03-17 13:00:00,92.15,92.15,92.03,92.1,49200.0,81.5935,81.5935,81.4873,81.5492,49200.0
2015-03-17 13:30:00,92.12,92.35,92.11,92.32,48300.0,81.5669,81.7706,81.5581,81.744,48300.0
2015-03-17 14:00:00,92.33,92.35,92.08,92.1,54100.0,81.7529,81.7706,81.5315,81.5492,54100.0
2015-03-17 14:30:00,92.1,92.13,91.98,92.07,34200.0,81.5492,81.5758,81.443,81.5227,34200.0
2015-03-17 15:00:00,92.08,92.29,92.06,92.2,48600.0,81.5315,81.7175,81.5138,81.6378,48600.0
2015-03-17 15:30:00,92.2,92.2,91.85,91.89,264200.0,81.6378,81.6378,81.3279,81.3633,264200.0
2015-03-18 09:30:00,91.57,91.99,91.46,91.79,76200.0,81.08,81.4518,80.9826,81.2748,76200.0
2015-03-18 10:00:00,91.79,91.92,91.68,91.68,62000.0,81.2748,81.3899,81.1774,81.1774,62000.0
2015-03-18 10:30:00,91.65,91.78,91.44,91.5,69500.0,81.1508,81.2659,80.9648,81.018,69500.0
2015-03-18 11:00:00,91.48,91.54,91.43,91.45,62300.0,81.0003,81.0534,80.956,80.9737,62300.0
2015-03-18 11:30:00,91.46,91.58,91.39,91.56,52500.0,80.9826,81.0888,80.9206,81.0711,52500.0
2015-03-18 12:00:00,91.56,91.58,91.43,91.47,47900.0,81.0711,81.0888,80.956,80.9914,47900.0
2015-03-18 12:30:00,91.47,91.56,91.45,91.45,46100.0,80.9914,81.0711,80.9737,80.9737,46100.0
2015-03-18 13:00:00,91.46,91.53,91.38,91.46,57100.0,80.9826,81.0445,80.9117,80.9826,57100.0
2015-03-18 13:30:00,91.46,91.68,91.3,91.62,80500.0,80.9826,81.1774,80.8409,81.1242,80500.0
2015-03-18 14:00:00,91.65,92.92,91.54,92.55,140400.0,81.1508,82.2753,81.0534,81.9477,140400.0
2015-03-18 14:30:00,92.63,93.13,92.62,93.08,124900.0,82.0185,82.4612,82.0097,82.417,124900.0
2015-03-18 15:00:00,93.1,93.83,93.04,93.4,108400.0,82.4347,83.0811,82.3816,82.7003,108400.0
2015-03-18 15:30:00,93.41,93.42,93.02,93.12,187100.0,82.7092,82.718,82.3638,82.4524,187100.0
2015-03-19 09:30:00,93.02,93.47,92.86,93.44,80100.0,82.3638,82.7623,82.2222,82.7357,80100.0
2015-03-19 10:00:00,93.43,93.5,93.08,93.29,47000.0,82.7269,82.7889,82.417,82.6029,47000.0
2015-03-19 10:30:00,93.26,93.32,93.14,93.32,42800.0,82.5764,82.6295,82.4701,82.6295,42800.0
2015-03-19 11:00:00,93.3,93.4,93.25,93.25,34500.0,82.6118,82.7003,82.5675,82.5675,34500.0
2015-03-19 11:30:00,93.23,93.27,93.07,93.14,35400.0,82.5498,82.5852,82.4081,82.4701,35400.0
2015-03-19 12:00:00,93.14,93.25,92.92,93.01,40600.0,82.4701,82.5675,82.2753,82.355,40600.0
2015-03-19 12:30:00,93.01,93.04,92.83,93.0,30700.0,82.355,82.3816,82.1956,82.3461,30700.0
2015-03-19 13:00:00,93.0,93.45,92.97,93.41,21400.0,82.3461,82.7446,82.3196,82.7092,21400.0
2015-03-19 13:30:00,93.39,93.43,93.27,93.38,29500.0,82.6915,82.7269,82.5852,82.6826,29500.0
2015-03-19 14:00:00,93.39,93.68,93.39,93.49,39700.0,82.6915,82.9482,82.6915,82.78,39700.0
2015-03-19 14:30:00,93.48,93.71,93.43,93.71,74800.0,82.7711,82.9748,82.7269,82.9748,74800.0
2015-03-19 15:00:00,93.7,93.76,93.44,93.61,83300.0,82.9659,83.0191,82.7357,82.8863,83300.0
2015-03-19 15:30:00,93.61,93.7,93.51,93.58,148300.0,82.8863,82.9659,82.7977,82.8597,148300.0
2015-03-20 09:30:00,94.04,94.4,93.8,93.83,362900.0,83.267,83.5858,83.0545,83.0811,362900.0
2015-03-20 10:00:00,93.83,93.98,93.68,93.72,75200.0,83.0811,83.2139,82.9482,82.9837,75200.0
2015-03-20 10:30:00,93.76,93.92,93.63,93.81,67300.0,83.0191,83.1607,82.904,83.0633,67300.0
2015-03-20 11:00:00,93.82,94.0,93.75,93.99,61900.0,83.0722,83.2316,83.0102,83.2227,61900.0
2015-03-20 11:30:00,93.97,93.97,93.67,93.68,33800.0,83.205,83.205,82.9394,82.9482,33800.0
2015-03-20 12:00:00,93.67,93.78,93.65,93.73,45400.0,82.9394,83.0368,82.9217,82.9925,45400.0
2015-03-20 12:30:00,93.72,93.95,93.64,93.92,70800.0,82.9837,83.1873,82.9128,83.1607,70800.0
2015-03-20 13:00:00,93.91,93.99,93.8,93.8,47000.0,83.1519,83.2227,83.0545,83.0545,47000.0
2015-03-20 13:30:00,93.83,93.92,93.76,93.8,41200.0,83.0811,83.1607,83.0191,83.0545,41200.0
2015-03-20 14:00:00,93.78,93.82,93.66,93.68,54400.0,83.0368,83.0722,82.9305,82.9482,54400.0
2015-03-20 14:30:00,93.68,93.69,93.5,93.63,109200.0,82.9482,82.9571,82.7889,82.904,109200.0
2015-03-20 15:00:00,93.63,93.7,93.45,93.51,106100.0,82.904,82.9659,82.7446,82.7977,106100.0
2015-03-20 15:30:00,93.52,93.73,93.44,93.64,255300.0,82.8066,82.9925,82.7357,82.9128,255300.0
2015-03-23 09:30:00,93.49,93.84,93.15,93.8,55500.0,82.78,83.0899,82.479,83.0545,55500.0
2015-03-23 10:00:00,93.78,93.95,93.75,93.86,39200.0,83.0368,83.1873,83.0102,83.1076,39200.0
2015-03-23 10:30:00,93.82,94.04,93.81,93.99,35400.0,83.0722,83.267,83.0633,83.2227,35400.0
2015-03-23 11:00:00,93.97,94.18,93.93,93.93,29000.0,83.205,83.391,83.1696,83.1696,29000.0
2015-03-23 11:30:00,93.94,93.94,93.71,93.86,29900.0,83.1785,83.1785,82.9748,83.1076,29900.0
2015-03-23 12:00:00,93.85,93.85,93.72,93.8,16400.0,83.0988,83.0988,82.9837,83.0545,16400.0
2015-03-23 12:30:00,93.82,93.94,93.73,93.83,61300.0,83.0722,83.1785,82.9925,83.0811,61300.0
2015-03-23 13:00:00,93.82,93.97,93.8,93.86,50000.0,83.0722,83.205,83.0545,83.1076,50000.0
2015-03-23 13:30:00,93.86,93.87,93.82,93.84,56300.0,83.1076,83.1165,83.0722,83.0899,56300.0
2015-03-23 14:00:00,93.82,93.97,93.81,93.89,44800.0,83.0722,83.205,83.0633,83.1342,44800.0
2015-03-23 14:30:00,93.89,93.97,93.78,93.9,62500.0,83.1342,83.205,83.0368,83.143,62500.0
2015-03-23 15:00:00,93.9,93.93,93.75,93.82,51700.0,83.143,83.1696,83.0102,83.0722,51700.0
2015-03-23 15:30:00,93.82,93.95,93.7,93.7,120200.0,83.0722,83.1873,82.9659,82.9659,120200.0
2015-03-24 09:30:00,93.57,94.17,93.36,93.97,70800.0,82.8508,83.3821,82.6649,83.205,70800.0
2015-03-24 10:00:00,93.99,94.21,93.96,94.12,41900.0,83.2227,83.4175,83.1962,83.3378,41900.0
2015-03-24 10:30:00,94.11,94.19,93.91,93.91,39800.0,83.329,83.3998,83.1519,83.1519,39800.0
2015-03-24 11:00:00,93.91,94.26,93.84,94.25,37700.0,83.1519,83.4618,83.0899,83.4529,37700.0
2015-03-24 11:30:00,94.25,94.27,94.09,94.16,57200.0,83.4529,83.4706,83.3113,83.3732,57200.0
2015-03-24 12:00:00,94.16,94.33,94.12,94.13,47800.0,83.3732,83.5238,83.3378,83.3467,47800.0
2015-03-24 12:30:00,94.14,94.2,93.95,93.95,69900.0,83.3555,83.4087,83.1873,83.1873,69900.0
2015-03-24 13:00:00,93.96,94.07,93.76,93.76,46200.0,83.1962,83.2936,83.0191,83.0191,46200.0
2015-03-24 13:30:00,93.77,94.07,93.71,94.06,38000.0,83.0279,83.2936,82.9748,83.2847,38000.0
2015-03-24 14:00:00,94.02,94.02,93.61,93.71,47800.0,83.2493,83.2493,82.8863,82.9748,47800.0
2015-03-24 14:30:00,93.67,93.88,93.57,93.8,44400.0,82.9394,83.1253,82.8508,83.0545,44400.0
2015-03-24 15:00:00,93.78,93.96,93.54,93.55,61800.0,83.0368,83.1962,82.8243,82.8331,61800.0
2015-03-24 15:30:00,93.55,93.68,93.41,93.44,118500.0,82.8331,82.9482,82.7092,82.7357,118500.0
2015-03-25 09:30:00,93.52,94.07,93.48,93.69,77400.0,82.8066,83.2936,82.7711,82.9571,77400.0
2015-03-25 10:00:00,93.72,94.21,93.62,94.11,61000.0,82.9837,83.4175,82.8951,83.329,61000.0
2015-03-25 10:30:00,94.09,94.24,93.79,93.87,34800.0,83.3113,83.4441,83.0456,83.1165,34800.0
2015-03-25 11:00:00,93.88,93.91,93.5,93.73,44700.0,83.1253,83.1519,82.7889,82.9925,44700.0
2015-03-25 11:30:00,93.73,93.74,93.01,93.18,55700.0,82.9925,83.0014,82.355,82.5055,55700.0
2015-03-25 12:00:00,93.17,93.48,93.03,93.38,81100.0,82.4967,82.7711,82.3727,82.6826,81100.0
2015-03-25 12:30:00,93.35,93.36,92.92,93.05,35700.0,82.656,82.6649,82.2753,82.3904,35700.0
2015-03-25 13:00:00,93.08,93.09,92.54,92.58,45000.0,82.417,82.4258,81.9388,81.9743,45000.0
2015-03-25 13:30:00,92.59,92.7,92.45,92.63,32100.0,81.9831,82.0805,81.8591,82.0185,32100.0
2015-03-25 14:00:00,92.59,93.04,92.54,93.02,46100.0,81.9831,82.3816,81.9388,82.3638,46100.0
2015-03-25 14:30:00,93.03,93.04,92.61,92.68,51200.0,82.3727,82.3816,82.0008,82.0628,51200.0
2015-03-25 15:00:00,92.69,92.74,92.48,92.5,119200.0,82.0716,82.1159,81.8857,81.9034,119200.0
2015-03-25 15:30:00,92.5,92.57,92.21,92.29,208600.0,81.9034,81.9654,81.6466,81.7175,208600.0
2015-03-26 09:30:00,91.9,92.05,91.4,91.78,139900.0,81.3722,81.505,80.9294,81.2659,139900.0
2015-03-26 10:00:00,91.77,91.79,91.29,91.7,74400.0,81.257,81.2748,80.832,81.1951,74400.0
2015-03-26 10:30:00,91.75,92.06,91.66,91.79,70300.0,81.2393,81.5138,81.1596,81.2748,70300.0
2015-03-26 11:00:00,91.8,91.84,91.34,91.61,46700.0,81.2836,81.319,80.8763,81.1154,46700.0
2015-03-26 11:30:00,91.59,92.08,91.57,92.02,36800.0,81.0977,81.5315,81.08,81.4784,36800.0
2015-03-26 12:00:00,92.02,92.15,91.89,91.9,41600.0,81.4784,81.5935,81.3633,81.3722,41600.0
2015-03-26 12:30:00,91.89,92.18,91.86,92.1,28000.0,81.3633,81.6201,81.3367,81.5492,28000.0
2015-03-26 13:00:00,92.09,92.09,91.74,91.95,38100.0,81.5404,81.5404,81.2305,81.4164,38100.0
2015-03-26 13:30:00,91.94,92.23,91.89,92.17,47600.0,81.4076,81.6643,81.3633,81.6112,47600.0
2015-03-26 14:00:00,92.15,92.15,91.68,91.7,32100.0,81.5935,81.5935,81.1774,81.1951,32100.0
2015-03-26 14:30:00,91.67,91.88,91.61,91.64,36100.0,81.1685,81.3544,81.1154,81.1419,36100.0
2015-03-26 15:00:00,91.59,91.76,91.57,91.68,59800.0,81.0977,81.2482,81.08,81.1774,59800.0
2015-03-26 15:30:00,91.68,91.85,91.53,91.55,157600.0,81.1774,81.3279,81.0445,81.0622,157600.0
2015-03-27 09:30:00,91.26,92.06,91.26,92.0,131000.0,81.1067,81.8176,81.1067,81.7643,131000.0
2015-03-27 10:00:00,91.98,92.39,91.8,91.87,95800.0,81.7465,82.1109,81.5866,81.6488,95800.0
2015-03-27 10:30:00,91.85,92.61,91.68,92.59,72000.0,81.631,82.3065,81.4799,82.2887,72000.0
2015-03-27 11:00:00,92.59,92.68,92.46,92.48,54200.0,82.2887,82.3687,82.1731,82.1909,54200.0
2015-03-27 11:30:00,92.49,92.61,92.21,92.35,52000.0,82.1998,82.3065,81.951,82.0754,52000.0
2015-03-27 12:00:00,92.37,92.62,92.32,92.45,50400.0,82.0932,82.3153,82.0487,82.1643,50400.0
2015-03-27 12:30:00,92.44,92.59,92.36,92.57,37400.0,82.1554,82.2887,82.0843,82.2709,37400.0
2015-03-27 13:00:00,92.58,92.73,92.49,92.52,55300.0,82.2798,82.4131,82.1998,82.2265,55300.0
2015-03-27 13:30:00,92.51,92.56,92.37,92.42,48400.0,82.2176,82.262,82.0932,82.1376,48400.0
2015-03-27 14:00:00,92.41,92.66,92.38,92.53,47900.0,82.1287,82.3509,82.102,82.2354,47900.0
2015-03-27 14:30:00,92.5,92.62,92.45,92.55,31700.0,82.2087,82.3153,82.1643,82.2531,31700.0
2015-03-27 15:00:00,92.57,92.69,92.47,92.52,44300.0,82.2709,82.3776,82.182,82.2265,44300.0
2015-03-27 15:30:00,92.53,92.73,92.4,92.54,216400.0,82.2354,82.4131,82.1198,82.2442,216400.0
2015-03-30 09:30:00,93.12,93.42,92.81,93.14,187700.0,82.7597,83.0263,82.4842,82.7775,187700.0
2015-03-30 10:00:00,93.14,93.33,93.11,93.2,52900.0,82.7775,82.9464,82.7508,82.8308,52900.0
2015-03-30 10:30:00,93.2,93.34,93.11,93.21,49400.0,82.8308,82.9552,82.7508,82.8397,49400.0
2015-03-30 11:00:00,93.18,93.39,93.04,93.35,53100.0,82.813,82.9997,82.6886,82.9641,53100.0
2015-03-30 11:30:00,93.34,93.45,93.27,93.3,29600.0,82.9552,83.053,82.893,82.9197,29600.0
2015-03-30 12:00:00,93.32,93.59,93.32,93.56,30900.0,82.9375,83.1774,82.9375,83.1508,30900.0
2015-03-30 12:30:00,93.56,93.56,93.38,93.49,32500.0,83.1508,83.1508,82.9908,83.0886,32500.0
2015-03-30 13:00:00,93.51,93.68,93.46,93.68,24100.0,83.1063,83.2574,83.0619,83.2574,24100.0
2015-03-30 13:30:00,93.69,93.69,93.44,93.6,43000.0,83.2663,83.2663,83.0441,83.1863,43000.0
2015-03-30 14:00:00,93.61,93.77,93.6,93.67,29000.0,83.1952,83.3374,83.1863,83.2485,29000.0
2015-03-30 14:30:00,93.68,93.76,93.48,93.76,38100.0,83.2574,83.3285,83.0797,83.3285,38100.0
2015-03-30 15:00:00,93.78,93.86,93.6,93.7,67400.0,83.3463,83.4174,83.1863,83.2752,67400.0
2015-03-30 15:30:00,93.7,93.7,93.55,93.55,150900.0,83.2752,83.2752,83.1419,83.1419,150900.0
2015-03-31 09:30:00,92.87,93.32,92.87,92.93,64200.0,82.5375,82.9375,82.5375,82.5909,64200.0
2015-03-31 10:00:00,92.97,93.36,92.92,93.28,52300.0,82.6264,82.973,82.582,82.9019,52300.0
2015-03-31 10:30:00,93.29,93.45,93.26,93.3,32300.0,82.9108,83.053,82.8841,82.9197,32300.0
2015-03-31 11:00:00,93.3,93.58,93.29,93.38,68500.0,82.9197,83.1685,82.9108,82.9908,68500.0
2015-03-31 11:30:00,93.37,93.38,92.91,92.91,48600.0,82.9819,82.9908,82.5731,82.5731,48600.0
2015-03-31 12:00:00,92.9,92.9,92.66,92.87,38300.0,82.5642,82.5642,82.3509,82.5375,38300.0
2015-03-31 12:30:00,92.87,93.13,92.87,93.09,22800.0,82.5375,82.7686,82.5375,82.7331,22800.0
2015-03-31 13:00:00,93.07,93.17,93.02,93.09,18000.0,82.7153,82.8042,82.6708,82.7331,18000.0
2015-03-31 13:30:00,93.09,93.26,92.97,92.97,28900.0,82.7331,82.8841,82.6264,82.6264,28900.0
2015-03-31 14:00:00,92.99,93.02,92.85,92.87,37400.0,82.6442,82.6708,82.5198,82.5375,37400.0
2015-03-31 14:30:00,92.86,93.01,92.81,93.01,31800.0,82.5286,82.662,82.4842,82.662,31800.0
2015-03-31 15:00:00,93.0,93.01,92.39,92.48,51400.0,82.6531,82.662,82.1109,82.1909,51400.0
2015-03-31 15:30:00,92.48,92.56,92.25,92.25,288600.0,82.1909,82.262,81.9865,81.9865,288600.0
2015-04-01 09:30:00,92.46,92.58,90.63,90.78,158900.0,82.1731,82.2798,80.5467,80.6801,158900.0
2015-04-01 10:00:00,90.8,91.09,90.67,90.95,141900.0,80.6978,80.9556,80.5823,80.8311,141900.0
2015-04-01 10:30:00,90.95,91.03,90.64,90.95,109300.0,80.8311,80.9022,80.5556,80.8311,109300.0
2015-04-01 11:00:00,90.96,91.15,90.84,91.01,287600.0,80.84,81.0089,80.7334,80.8845,287600.0
2015-04-01 11:30:00,91.01,91.27,90.9,91.05,59400.0,80.8845,81.1155,80.7867,80.92,59400.0
2015-04-01 12:00:00,91.05,91.14,90.93,91.1,66600.0,80.92,81.0,80.8134,80.9645,66600.0
2015-04-01 12:30:00,91.1,91.26,90.94,91.12,146100.0,80.9645,81.1067,80.8223,80.9822,146100.0
2015-04-01 13:00:00,91.1,91.35,91.05,91.17,60300.0,80.9645,81.1866,80.92,81.0267,60300.0
2015-04-01 13:30:00,91.18,91.24,91.08,91.13,80500.0,81.0356,81.0889,80.9467,80.9911,80500.0
2015-04-01 14:00:00,91.16,91.24,90.89,90.91,49600.0,81.0178,81.0889,80.7778,80.7956,49600.0
2015-04-01 14:30:00,90.9,91.04,90.79,90.9,50700.0,80.7867,80.9111,80.6889,80.7867,50700.0
2015-04-01 15:00:00,90.91,90.96,90.77,90.87,86800.0,80.7956,80.84,80.6712,80.76,86800.0
2015-04-01 15:30:00,90.83,91.18,90.76,91.18,253800.0,80.7245,81.0356,80.6623,81.0356,253800.0
2015-04-02 09:30:00,90.22,91.7,90.19,91.61,134600.0,80.1824,81.4977,80.1557,81.4177,134600.0
2015-04-02 10:00:00,91.61,91.87,91.59,91.66,121700.0,81.4177,81.6488,81.3999,81.4622,121700.0
2015-04-02 10:30:00,91.65,91.65,91.24,91.36,61700.0,81.4533,81.4533,81.0889,81.1955,61700.0
2015-04-02 11:00:00,91.35,91.63,91.34,91.52,46200.0,81.1866,81.4355,81.1778,81.3377,46200.0
2015-04-02 11:30:00,91.51,91.53,91.13,91.15,38800.0,81.3288,81.3466,80.9911,81.0089,38800.0
2015-04-02 12:00:00,91.12,91.14,90.87,91.0,34100.0,80.9822,81.0,80.76,80.8756,34100.0
2015-04-02 12:30:00,91.02,91.22,91.0,91.07,28300.0,80.8934,81.0711,80.8756,80.9378,28300.0
2015-04-02 13:00:00,91.06,91.36,90.98,91.28,26900.0,80.9289,81.1955,80.8578,81.1244,26900.0
2015-04-02 13:30:00,91.29,91.29,91.07,91.24,47400.0,81.1333,81.1333,80.9378,81.0889,47400.0
2015-04-02 14:00:00,91.25,91.44,91.2,91.28,29800.0,81.0978,81.2666,81.0533,81.1244,29800.0
2015-04-02 14:30:00,91.29,91.35,91.12,91.14,42300.0,81.1333,81.1866,80.9822,81.0,42300.0
2015-04-02 15:00:00,91.14,91.29,91.12,91.28,53500.0,81.0,81.1333,80.9822,81.1244,53500.0
2015-04-02 15:30:00,91.27,91.35,91.09,91.09,120500.0,81.1155,81.1866,80.9556,80.9556,120500.0
2015-04-06 09:30:00,90.45,91.2,90.36,91.05,58200.0,80.3868,81.0533,80.3068,80.92,58200.0
2015-04-06 10:00:00,91.09,91.45,90.89,91.45,32500.0,80.9556,81.2755,80.7778,81.2755,32500.0
2015-04-06 10:30:00,91.47,91.63,91.31,91.62,30900.0,81.2933,81.4355,81.1511,81.4266,30900.0
2015-04-06 11:00:00,91.62,91.81,91.57,91.74,42900.0,81.4266,81.5955,81.3822,81.5333,42900.0
2015-04-06 11:30:00,91.71,91.73,91.56,91.71,43800.0,81.5066,81.5244,81.3733,81.5066,43800.0
2015-04-06 12:00:00,91.68,91.95,91.68,91.95,31800.0,81.4799,81.7199,81.4799,81.7199,31800.0
2015-04-06 12:30:00,91.94,92.14,91.88,92.14,42900.0,81.711,81.8887,81.6577,81.8887,42900.0
2015-04-06 13:00:00,92.13,92.18,92.0,92.13,30300.0,81.8799,81.9243,81.7643,81.8799,30300.0
2015-04-06 13:30:00,92.15,92.18,91.98,92.05,30400.0,81.8976,81.9243,81.7465,81.8088,30400.0
2015-04-06 14:00:00,92.05,92.09,91.9,91.94,29100.0,81.8088,81.8443,81.6754,81.711,29100.0
2015-04-06 14:30:00,91.95,92.1,91.95,91.98,37200.0,81.7199,81.8532,81.7199,81.7465,37200.0
2015-04-06 15:00:00,91.98,92.03,91.83,91.9,47600.0,81.7465,81.791,81.6132,81.6754,47600.0
2015-04-06 15:30:00,91.91,91.96,91.74,91.78,168300.0,81.6843,81.7288,81.5333,81.5688,168300.0
2015-04-07 09:30:00,91.94,92.39,91.92,92.07,113000.0,81.711,82.1109,81.6932,81.8265,113000.0
2015-04-07 10:00:00,92.03,92.17,91.89,92.04,106100.0,81.791,81.9154,81.6666,81.7999,106100.0
2015-04-07 10:30:00,92.05,92.2,91.81,91.83,75000.0,81.8088,81.9421,81.5955,81.6132,75000.0
2015-04-07 11:00:00,91.83,91.98,91.77,91.81,28400.0,81.6132,81.7465,81.5599,81.5955,28400.0
2015-04-07 11:30:00,91.83,92.04,91.83,92.02,22500.0,81.6132,81.7999,81.6132,81.7821,22500.0
2015-04-07 12:00:00,92.02,92.16,92.01,92.15,34900.0,81.7821,81.9065,81.7732,81.8976,34900.0
2015-04-07 12:30:00,92.13,92.17,92.1,92.16,35700.0,81.8799,81.9154,81.8532,81.9065,35700.0
2015-04-07 13:00:00,92.17,92.33,92.12,92.3,35000.0,81.9154,82.0576,81.871,82.0309,35000.0
2015-04-07 13:30:00,92.29,92.29,92.11,92.26,30400.0,82.0221,82.0221,81.8621,81.9954,30400.0
2015-04-07 14:00:00,92.26,92.26,92.05,92.06,21800.0,81.9954,81.9954,81.8088,81.8176,21800.0
2015-04-07 14:30:00,92.06,92.11,91.97,92.0,36300.0,81.8176,81.8621,81.7377,81.7643,36300.0
2015-04-07 15:00:00,92.0,92.02,91.71,91.72,76000.0,81.7643,81.7821,81.5066,81.5155,76000.0
2015-04-07 15:30:00,91.72,91.73,91.46,91.47,175200.0,81.5155,81.5244,81.2844,81.2933,175200.0
2015-04-08 09:30:00,91.68,92.34,91.58,92.04,114500.0,81.4799,82.0665,81.3911,81.7999,114500.0
2015-04-08 10:00:00,92.02,92.07,91.69,91.86,45500.0,81.7821,81.8265,81.4888,81.6399,45500.0
2015-04-08 10:30:00,91.83,91.86,91.44,91.79,50800.0,81.6132,81.6399,81.2666,81.5777,50800.0
2015-04-08 11:00:00,91.78,91.94,91.73,91.9,49600.0,81.5688,81.711,81.5244,81.6754,49600.0
2015-04-08 11:30:00,91.89,92.11,91.88,91.9,50200.0,81.6666,81.8621,81.6577,81.6754,50200.0
2015-04-08 12:00:00,91.93,91.97,91.79,91.9,26600.0,81.7021,81.7377,81.5777,81.6754,26600.0
2015-04-08 12:30:00,91.9,92.02,91.84,91.96,29500.0,81.6754,81.7821,81.6221,81.7288,29500.0
2015-04-08 13:00:00,91.95,92.06,91.88,91.9,31000.0,81.7199,81.8176,81.6577,81.6754,31000.0
2015-04-08 13:30:00,91.89,91.9,91.73,91.77,34300.0,81.6666,81.6754,81.5244,81.5599,34300.0
2015-04-08 14:00:00,91.79,92.05,91.41,92.03,94700.0,81.5777,81.8088,81.24,81.791,94700.0
2015-04-08 14:30:00,92.01,92.1,91.88,91.92,45800.0,81.7732,81.8532,81.6577,81.6932,45800.0
2015-04-08 15:00:00,91.96,92.13,91.9,92.02,62000.0,81.7288,81.8799,81.6754,81.7821,62000.0
2015-04-08 15:30:00,92.02,92.11,91.95,92.03,117900.0,81.7821,81.8621,81.7199,81.791,117900.0
2015-04-09 09:30:00,91.79,92.24,91.61,92.11,148100.0,81.5777,81.9776,81.4177,81.8621,148100.0
2015-04-09 10:00:00,92.2,92.25,91.87,92.08,42800.0,81.9421,81.9865,81.6488,81.8354,42800.0
2015-04-09 10:30:00,92.06,92.09,91.7,91.84,31100.0,81.8176,81.8443,81.4977,81.6221,31100.0
2015-04-09 11:00:00,91.85,91.89,91.66,91.87,44500.0,81.631,81.6666,81.4622,81.6488,44500.0
2015-04-09 11:30:00,91.87,92.15,91.87,91.96,26600.0,81.6488,81.8976,81.6488,81.7288,26600.0
2015-04-09 12:00:00,92.0,92.13,91.93,92.13,42400.0,81.7643,81.8799,81.7021,81.8799,42400.0
2015-04-09 12:30:00,92.12,92.48,92.12,92.48,97400.0,81.871,82.1909,81.871,82.1909,97400.0
2015-04-09 13:00:00,92.48,92.54,92.37,92.37,98400.0,82.1909,82.2442,82.0932,82.0932,98400.0
2015-04-09 13:30:00,92.38,92.39,92.1,92.1,73200.0,82.102,82.1109,81.8532,81.8532,73200.0
2015-04-09 14:00:00,92.11,92.12,91.92,92.03,69100.0,81.8621,81.871,81.6932,81.791,69100.0
2015-04-09 14:30:00,92.03,92.52,92.02,92.38,134800.0,81.791,82.2265,81.7821,82.102,134800.0
2015-04-09 15:00:00,92.38,92.93,92.37,92.9,97900.0,82.102,82.5909,82.0932,82.5642,97900.0
2015-04-09 15:30:00,92.89,93.11,92.79,93.07,229500.0,82.5553,82.7508,82.4664,82.7153,229500.0
2015-04-10 09:30:00,92.92,93.57,92.92,93.51,88300.0,82.582,83.1596,82.582,83.1063,88300.0
2015-04-10 10:00:00,93.51,93.61,93.4,93.45,82300.0,83.1063,83.1952,83.0086,83.053,82300.0
2015-04-10 10:30:00,93.47,93.76,93.46,93.76,60500.0,83.0708,83.3285,83.0619,83.3285,60500.0
2015-04-10 11:00:00,93.73,93.95,93.73,93.92,44100.0,83.3018,83.4974,83.3018,83.4707,44100.0
2015-04-10 11:30:00,93.91,94.06,93.84,94.04,41100.0,83.4618,83.5951,83.3996,83.5774,41100.0
2015-04-10 12:00:00,94.02,94.06,93.87,93.9,45300.0,83.5596,83.5951,83.4263,83.4529,45300.0
2015-04-10 12:30:00,93.88,93.95,93.58,93.58,44300.0,83.4352,83.4974,83.1685,83.1685,44300.0
2015-04-10 13:00:00,93.59,93.67,93.48,93.67,92800.0,83.1774,83.2485,83.0797,83.2485,92800.0
2015-04-10 13:30:00,93.68,93.75,93.63,93.75,44300.0,83.2574,83.3196,83.213,83.3196,44300.0
2015-04-10 14:00:00,93.76,93.8,93.49,93.55,67100.0,83.3285,83.3641,83.0886,83.1419,67100.0
2015-04-10 14:30:00,93.53,93.73,93.51,93.64,78400.0,83.1241,83.3018,83.1063,83.2219,78400.0
2015-04-10 15:00:00,93.65,93.72,93.5,93.7,79000.0,83.2307,83.293,83.0974,83.2752,79000.0
2015-04-10 15:30:00,93.71,93.76,93.66,93.73,121100.0,83.2841,83.3285,83.2396,83.3018,121100.0
2015-04-13 09:30:00,93.36,93.9,93.36,93.84,60500.0,82.973,83.4529,82.973,83.3996,60500.0
2015-04-13 10:00:00,93.86,93.96,93.75,93.91,69100.0,83.4174,83.5063,83.3196,83.4618,69100.0
2015-04-13 10:30:00,93.93,93.97,93.74,93.75,53400.0,83.4796,83.5151,83.3107,83.3196,53400.0
2015-04-13 11:00:00,93.73,93.75,93.48,93.54,80400.0,83.3018,83.3196,83.0797,83.133,80400.0
2015-04-13 11:30:00,93.51,93.62,93.44,93.49,88200.0,83.1063,83.2041,83.0441,83.0886,88200.0
2015-04-13 12:00:00,93.5,93.53,93.25,93.28,50900.0,83.0974,83.1241,82.8753,82.9019,50900.0
2015-04-13 12:30:00,93.3,93.4,93.27,93.35,73800.0,82.9197,83.0086,82.893,82.9641,73800.0
2015-04-13 13:00:00,93.35,93.38,92.95,93.03,97500.0,82.9641,82.9908,82.6086,82.6797,97500.0
2015-04-13 13:30:00,93.03,93.17,92.98,93.16,40600.0,82.6797,82.8042,82.6353,82.7953,40600.0
2015-04-13 14:00:00,93.15,93.25,93.11,93.2,39700.0,82.7864,82.8753,82.7508,82.8308,39700.0
2015-04-13 14:30:00,93.2,93.23,92.97,93.07,112200.0,82.8308,82.8575,82.6264,82.7153,112200.0
2015-04-13 15:00:00,93.07,93.18,92.99,93.03,78500.0,82.7153,82.813,82.6442,82.6797,78500.0
2015-04-13 15:30:00,93.03,93.17,92.99,93.1,186300.0,82.6797,82.8042,82.6442,82.7419,186300.0
2015-04-14 09:30:00,92.9,93.28,92.35,92.35,100500.0,82.5642,82.9019,82.0754,82.0754,100500.0
2015-04-14 10:00:00,92.34,92.37,92.1,92.18,203200.0,82.0665,82.0932,81.8532,81.9243,203200.0
2015-04-14 10:30:00,92.18,92.42,91.9,92.28,177500.0,81.9243,82.1376,81.6754,82.0132,177500.0
2015-04-14 11:00:00,92.28,92.89,92.24,92.78,170000.0,82.0132,82.5553,81.9776,82.4575,170000.0
2015-04-14 11:30:00,92.78,92.84,92.59,92.65,31400.0,82.4575,82.5109,82.2887,82.342,31400.0
2015-04-14 12:00:00,92.66,92.72,92.5,92.56,58100.0,82.3509,82.4042,82.2087,82.262,58100.0
2015-04-14 12:30:00,92.57,92.68,92.33,92.34,45300.0,82.2709,82.3687,82.0576,82.0665,45300.0
2015-04-14 13:00:00,92.32,92.37,92.23,92.33,36200.0,82.0487,82.0932,81.9687,82.0576,36200.0
2015-04-14 13:30:00,92.33,92.47,92.33,92.42,52800.0,82.0576,82.182,82.0576,82.1376,52800.0
2015-04-14 14:00:00,92.41,92.47,92.33,92.44,50600.0,82.1287,82.182,82.0576,82.1554,50600.0
2015-04-14 14:30:00,92.44,92.46,92.28,92.45,54500.0,82.1554,82.1731,82.0132,82.1643,54500.0
2015-04-14 15:00:00,92.45,92.57,92.42,92.44,60600.0,82.1643,82.2709,82.1376,82.1554,60600.0
2015-04-14 15:30:00,92.44,92.59,92.41,92.54,190200.0,82.1554,82.2887,82.1287,82.2442,190200.0
2015-04-15 09:30:00,92.58,92.97,92.58,92.76,71300.0,82.2798,82.6264,82.2798,82.4398,71300.0
2015-04-15 10:00:00,92.76,92.8,92.53,92.61,55000.0,82.4398,82.4753,82.2354,82.3065,55000.0
2015-04-15 10:30:00,92.61,92.65,92.46,92.63,43700.0,82.3065,82.342,82.1731,82.3242,43700.0
2015-04-15 11:00:00,92.63,92.63,92.23,92.3,33800.0,82.3242,82.3242,81.9687,82.0309,33800.0
2015-04-15 11:30:00,92.27,92.3,92.1,92.29,37000.0,82.0043,82.0309,81.8532,82.0221,37000.0
2015-04-15 12:00:00,92.29,92.4,92.27,92.37,23900.0,82.0221,82.1198,82.0043,82.0932,23900.0
2015-04-15 12:30:00,92.37,92.42,92.19,92.42,18000.0,82.0932,82.1376,81.9332,82.1376,18000.0
2015-04-15 13:00:00,92.43,92.62,92.38,92.62,23200.0,82.1465,82.3153,82.102,82.3153,23200.0
2015-04-15 13:30:00,92.65,92.66,92.51,92.61,16300.0,82.342,82.3509,82.2176,82.3065,16300.0
2015-04-15 14:00:00,92.61,92.68,92.45,92.5,19900.0,82.3065,82.3687,82.1643,82.2087,19900.0
2015-04-15 14:30:00,92.49,92.58,92.38,92.41,30800.0,82.1998,82.2798,82.102,82.1287,30800.0
2015-04-15 15:00:00,92.42,92.46,92.27,92.36,47500.0,82.1376,82.1731,82.0043,82.0843,47500.0
2015-04-15 15:30:00,92.38,92.42,92.25,92.26,103100.0,82.102,82.1376,81.9865,81.9954,103100.0
2015-04-16 09:30:00,92.15,92.4,91.78,91.82,44800.0,81.8976,82.1198,81.5688,81.6044,44800.0
2015-04-16 10:00:00,91.83,92.15,91.82,91.86,84800.0,81.6132,81.8976,81.6044,81.6399,84800.0
2015-04-16 10:30:00,91.85,92.04,91.78,91.92,66900.0,81.631,81.7999,81.5688,81.6932,66900.0
2015-04-16 11:00:00,91.9,92.2,91.89,92.06,49600.0,81.6754,81.9421,81.6666,81.8176,49600.0
2015-04-16 11:30:00,92.05,92.13,91.96,92.01,24000.0,81.8088,81.8799,81.7288,81.7732,24000.0
2015-04-16 12:00:00,92.03,92.14,91.89,92.08,34500.0,81.791,81.8887,81.6666,81.8354,34500.0
2015-04-16 12:30:00,92.1,92.15,91.91,92.04,16100.0,81.8532,81.8976,81.6843,81.7999,16100.0
2015-04-16 13:00:00,92.04,92.1,91.92,91.97,22000.0,81.7999,81.8532,81.6932,81.7377,22000.0
2015-04-16 13:30:00,91.94,92.19,91.91,92.16,35900.0,81.711,81.9332,81.6843,81.9065,35900.0
2015-04-16 14:00:00,92.15,92.19,92.03,92.19,52900.0,81.8976,81.9332,81.791,81.9332,52900.0
2015-04-16 14:30:00,92.16,92.24,92.08,92.1,43100.0,81.9065,81.9776,81.8354,81.8532,43100.0
2015-04-16 15:00:00,92.09,92.17,92.01,92.07,64500.0,81.8443,81.9154,81.7732,81.8265,64500.0
2015-04-16 15:30:00,92.06,92.18,92.01,92.18,146700.0,81.8176,81.9243,81.7732,81.9243,146700.0
2015-04-17 09:30:00,91.54,91.73,91.17,91.59,220500.0,81.3555,81.5244,81.0267,81.3999,220500.0
2015-04-17 10:00:00,91.56,92.12,91.54,92.11,330100.0,81.3733,81.871,81.3555,81.8621,330100.0
2015-04-17 10:30:00,92.07,92.3,91.99,92.26,86600.0,81.8265,82.0309,81.7554,81.9954,86600.0
2015-04-17 11:00:00,92.26,92.46,92.07,92.41,77500.0,81.9954,82.1731,81.8265,82.1287,77500.0
2015-04-17 11:30:00,92.41,92.64,92.2,92.56,61500.0,82.1287,82.3331,81.9421,82.262,61500.0
2015-04-17 12:00:00,92.56,92.76,92.54,92.6,54600.0,82.262,82.4398,82.2442,82.2976,54600.0
2015-04-17 12:30:00,92.6,92.79,92.5,92.74,57300.0,82.2976,82.4664,82.2087,82.422,57300.0
2015-04-17 13:00:00,92.73,92.76,92.61,92.66,59100.0,82.4131,82.4398,82.3065,82.3509,59100.0
2015-04-17 13:30:00,92.66,92.66,92.21,92.21,56500.0,82.3509,82.3509,81.951,81.951,56500.0
2015-04-17 14:00:00,92.21,92.38,91.93,92.36,59200.0,81.951,82.102,81.7021,82.0843,59200.0
2015-04-17 14:30:00,92.36,92.37,92.12,92.18,58500.0,82.0843,82.0932,81.871,81.9243,58500.0
2015-04-17 15:00:00,92.16,92.45,92.11,92.42,142200.0,81.9065,82.1643,81.8621,82.1376,142200.0
2015-04-17 15:30:00,92.43,92.61,92.43,92.5,438100.0,82.1465,82.3065,82.1465,82.2087,438100.0
2015-04-20 09:30:00,93.0,93.45,92.73,92.96,78800.0,82.6531,83.053,82.4131,82.6175,78800.0
2015-04-20 10:00:00,92.98,93.13,92.8,93.11,69200.0,82.6353,82.7686,82.4753,82.7508,69200.0
2015-04-20 10:30:00,93.16,93.41,93.07,93.41,45200.0,82.7953,83.0175,82.7153,83.0175,45200.0
2015-04-20 11:00:00,93.41,93.48,93.28,93.3,63200.0,83.0175,83.0797,82.9019,82.9197,63200.0
2015-04-20 11:30:00,93.29,93.41,93.27,93.4,64100.0,82.9108,83.0175,82.893,83.0086,64100.0
2015-04-20 12:00:00,93.39,93.41,93.13,93.27,97600.0,82.9997,83.0175,82.7686,82.893,97600.0
2015-04-20 12:30:00,93.27,93.28,93.08,93.24,73200.0,82.893,82.9019,82.7242,82.8664,73200.0
2015-04-20 13:00:00,93.24,93.41,93.18,93.22,55600.0,82.8664,83.0175,82.813,82.8486,55600.0
2015-04-20 13:30:00,93.2,93.33,93.12,93.33,37800.0,82.8308,82.9464,82.7597,82.9464,37800.0
2015-04-20 14:00:00,93.33,93.35,93.24,93.26,57900.0,82.9464,82.9641,82.8664,82.8841,57900.0
2015-04-20 14:30:00,93.26,93.48,93.2,93.47,63700.0,82.8841,83.0797,82.8308,83.0708,63700.0
2015-04-20 15:00:00,93.46,93.54,93.38,93.43,71400.0,83.0619,83.133,82.9908,83.0352,71400.0
2015-04-20 15:30:00,93.43,93.47,93.21,93.34,270700.0,83.0352,83.0708,82.8397,82.9552,270700.0
2015-04-21 09:30:00,94.0,94.21,93.74,94.0,126300.0,83.5418,83.7284,83.3107,83.5418,126300.0
2015-04-21 10:00:00,94.02,94.22,93.73,94.02,210000.0,83.5596,83.7373,83.3018,83.5596,210000.0
2015-04-21 10:30:00,94.02,94.11,93.83,93.95,127200.0,83.5596,83.6396,83.3907,83.4974,127200.0
2015-04-21 11:00:00,93.95,94.3,93.89,94.27,110100.0,83.4974,83.8084,83.444,83.7818,110100.0
2015-04-21 11:30:00,94.26,94.36,94.12,94.26,121400.0,83.7729,83.8618,83.6485,83.7729,121400.0
2015-04-21 12:00:00,94.25,94.5,94.23,94.41,115000.0,83.764,83.9862,83.7462,83.9062,115000.0
2015-04-21 12:30:00,94.42,94.49,94.09,94.16,61000.0,83.9151,83.9773,83.6218,83.684,61000.0
2015-04-21 13:00:00,94.16,94.6,94.16,94.54,72800.0,83.684,84.0751,83.684,84.0217,72800.0
2015-04-21 13:30:00,94.56,94.58,94.35,94.44,96800.0,84.0395,84.0573,83.8529,83.9329,96800.0
2015-04-21 14:00:00,94.44,94.74,94.4,94.46,87000.0,83.9329,84.1995,83.8973,83.9506,87000.0
2015-04-21 14:30:00,94.44,94.63,94.38,94.63,65500.0,83.9329,84.1017,83.8795,84.1017,65500.0
2015-04-21 15:00:00,94.64,94.76,94.48,94.71,136300.0,84.1106,84.2173,83.9684,84.1728,136300.0
2015-04-21 15:30:00,94.76,94.81,94.62,94.71,332800.0,84.2173,84.2617,84.0928,84.1728,332800.0
2015-04-22 09:30:00,95.0,97.3,95.0,96.78,413600.0,84.4306,86.4747,84.4306,86.0125,413600.0
2015-04-22 10:00:00,96.78,96.81,95.97,96.29,196300.0,86.0125,86.0392,85.2926,85.577,196300.0
2015-04-22 10:30:00,96.28,96.82,96.26,96.52,151600.0,85.5681,86.0481,85.5504,85.7814,151600.0
2015-04-22 11:00:00,96.54,96.54,96.19,96.36,157400.0,85.7992,85.7992,85.4882,85.6392,157400.0
2015-04-22 11:30:00,96.41,96.75,96.36,96.73,103000.0,85.6837,85.9859,85.6392,85.9681,103000.0
2015-04-22 12:00:00,96.73,96.73,96.21,96.28,118500.0,85.9681,85.9681,85.5059,85.5681,118500.0
2015-04-22 12:30:00,96.3,96.34,95.9,95.99,91500.0,85.5859,85.6215,85.2304,85.3104,91500.0
2015-04-22 13:00:00,96.01,96.29,95.87,96.11,107600.0,85.3282,85.577,85.2038,85.4171,107600.0
2015-04-22 13:30:00,96.09,96.24,95.99,96.22,72000.0,85.3993,85.5326,85.3104,85.5148,72000.0
2015-04-22 14:00:00,96.21,96.47,96.09,96.31,131500.0,85.5059,85.737,85.3993,85.5948,131500.0
2015-04-22 14:30:00,96.33,96.45,96.24,96.36,85600.0,85.6126,85.7192,85.5326,85.6392,85600.0
2015-04-22 15:00:00,96.37,96.5,96.33,96.47,108100.0,85.6481,85.7637,85.6126,85.737,108100.0
2015-04-22 15:30:00,96.45,96.52,96.32,96.46,326200.0,85.7192,85.7814,85.6037,85.7281,326200.0
2015-04-23 09:30:00,96.45,96.82,96.2,96.52,122300.0,85.7192,86.0481,85.497,85.7814,122300.0
2015-04-23 10:00:00,96.52,96.74,96.48,96.69,125700.0,85.7814,85.977,85.7459,85.9325,125700.0
2015-04-23 10:30:00,96.72,96.79,96.64,96.72,77200.0,85.9592,86.0214,85.8881,85.9592,77200.0
2015-04-23 11:00:00,96.72,96.83,96.6,96.72,80300.0,85.9592,86.057,85.8525,85.9592,80300.0
2015-04-23 11:30:00,96.73,97.03,96.55,96.9,78500.0,85.9681,86.2347,85.8081,86.1192,78500.0
2015-04-23 12:00:00,96.91,97.11,96.83,97.09,30100.0,86.1281,86.3058,86.057,86.288,30100.0
2015-04-23 12:30:00,97.07,97.25,96.99,97.09,74400.0,86.2702,86.4302,86.1991,86.288,74400.0
2015-04-23 13:00:00,97.1,97.24,97.04,97.17,49400.0,86.2969,86.4213,86.2436,86.3591,49400.0
2015-04-23 13:30:00,97.19,97.31,97.11,97.25,52700.0,86.3769,86.4835,86.3058,86.4302,52700.0
2015-04-23 14:00:00,97.26,97.32,97.21,97.24,119800.0,86.4391,86.4924,86.3947,86.4213,119800.0
2015-04-23 14:30:00,97.24,97.32,97.22,97.24,77400.0,86.4213,86.4924,86.4036,86.4213,77400.0
2015-04-23 15:00:00,97.25,97.42,97.24,97.37,147300.0,86.4302,86.5813,86.4213,86.5369,147300.0
2015-04-23 15:30:00,97.37,97.37,97.15,97.19,246500.0,86.5369,86.5369,86.3413,86.3769,246500.0
2015-04-24 09:30:00,96.77,97.02,96.47,96.97,70700.0,86.0036,86.2258,85.737,86.1814,70700.0
2015-04-24 10:00:00,97.01,97.1,96.82,96.98,98300.0,86.2169,86.2969,86.0481,86.1903,98300.0
2015-04-24 10:30:00,96.98,97.07,96.93,97.01,56100.0,86.1903,86.2702,86.1458,86.2169,56100.0
2015-04-24 11:00:00,97.02,97.02,96.88,96.95,95000.0,86.2258,86.2258,86.1014,86.1636,95000.0
2015-04-24 11:30:00,96.95,97.01,96.94,96.98,81300.0,86.1636,86.2169,86.1547,86.1903,81300.0
2015-04-24 12:00:00,96.97,97.16,96.96,97.15,36100.0,86.1814,86.3502,86.1725,86.3413,36100.0
2015-04-24 12:30:00,97.12,97.14,96.98,97.05,78200.0,86.3147,86.3325,86.1903,86.2525,78200.0
2015-04-24 13:00:00,97.06,97.14,96.94,97.04,68600.0,86.2614,86.3325,86.1547,86.2436,68600.0
2015-04-24 13:30:00,97.05,97.06,96.98,97.05,30600.0,86.2525,86.2614,86.1903,86.2525,30600.0
2015-04-24 14:00:00,97.06,97.12,96.92,96.96,101100.0,86.2614,86.3147,86.1369,86.1725,101100.0
2015-04-24 14:30:00,96.95,97.15,96.91,96.95,124100.0,86.1636,86.3413,86.1281,86.1636,124100.0
2015-04-24 15:00:00,96.93,97.05,96.91,96.96,75500.0,86.1458,86.2525,86.1281,86.1725,75500.0
2015-04-24 15:30:00,96.96,97.0,96.89,96.92,129700.0,86.1725,86.208,86.1103,86.1369,129700.0
2015-04-27 09:30:00,97.44,97.44,96.73,96.98,59000.0,86.5991,86.5991,85.9681,86.1903,59000.0
2015-04-27 10:00:00,96.95,97.0,96.58,96.71,54400.0,86.1636,86.208,85.8348,85.9503,54400.0
2015-04-27 10:30:00,96.71,96.72,96.25,96.27,51200.0,85.9503,85.9592,85.5415,85.5593,51200.0
2015-04-27 11:00:00,96.25,96.4,96.1,96.34,35000.0,85.5415,85.6748,85.4082,85.6215,35000.0
2015-04-27 11:30:00,96.34,96.35,95.95,95.97,68900.0,85.6215,85.6304,85.2749,85.2926,68900.0
2015-04-27 12:00:00,95.96,96.01,95.25,95.4,248300.0,85.2837,85.3282,84.6527,84.786,248300.0
2015-04-27 12:30:00,95.38,95.4,95.02,95.07,122500.0,84.7683,84.786,84.4483,84.4928,122500.0
2015-04-27 13:00:00,95.06,95.2,94.99,95.16,194300.0,84.4839,84.6083,84.4217,84.5728,194300.0
2015-04-27 13:30:00,95.19,95.41,95.11,95.33,76500.0,84.5994,84.7949,84.5283,84.7238,76500.0
2015-04-27 14:00:00,95.32,95.32,95.03,95.17,114700.0,84.7149,84.7149,84.4572,84.5816,114700.0
2015-04-27 14:30:00,95.17,95.18,94.75,94.81,96400.0,84.5816,84.5905,84.2084,84.2617,96400.0
2015-04-27 15:00:00,94.85,95.0,94.6,94.6,114400.0,84.2972,84.4306,84.0751,84.0751,114400.0
2015-04-27 15:30:00,94.6,94.7,94.5,94.66,237400.0,84.0751,84.1639,83.9862,84.1284,237400.0
2015-04-28 09:30:00,94.62,94.76,94.19,94.32,111800.0,84.0928,84.2173,83.7107,83.8262,111800.0
2015-04-28 10:00:00,94.28,94.28,93.55,94.14,86000.0,83.7907,83.7907,83.1419,83.6662,86000.0
2015-04-28 10:30:00,94.14,94.78,94.01,94.57,63700.0,83.6662,84.235,83.5507,84.0484,63700.0
2015-04-28 11:00:00,94.58,95.07,94.58,94.94,74200.0,84.0573,84.4928,84.0573,84.3772,74200.0
2015-04-28 11:30:00,94.92,95.15,94.87,95.01,56900.0,84.3595,84.5639,84.315,84.4394,56900.0
2015-04-28 12:00:00,95.03,95.13,94.9,95.0,25900.0,84.4572,84.5461,84.3417,84.4306,25900.0
2015-04-28 12:30:00,95.0,95.36,94.94,95.22,60400.0,84.4306,84.7505,84.3772,84.6261,60400.0
2015-04-28 13:00:00,95.24,95.31,95.08,95.2,130100.0,84.6439,84.7061,84.5017,84.6083,130100.0
2015-04-28 13:30:00,95.19,95.2,94.99,95.07,145800.0,84.5994,84.6083,84.4217,84.4928,145800.0
2015-04-28 14:00:00,95.03,95.04,94.84,94.86,107700.0,84.4572,84.4661,84.2884,84.3061,107700.0
2015-04-28 14:30:00,94.86,95.28,94.86,95.23,160800.0,84.3061,84.6794,84.3061,84.635,160800.0
2015-04-28 15:00:00,95.23,95.41,95.19,95.26,113800.0,84.635,84.7949,84.5994,84.6616,113800.0
2015-04-28 15:30:00,95.26,95.32,95.03,95.11,188800.0,84.6616,84.7149,84.4572,84.5283,188800.0
2015-04-29 09:30:00,94.95,94.95,94.37,94.47,47900.0,84.3861,84.3861,83.8706,83.9595,47900.0
2015-04-29 10:00:00,94.45,94.6,93.87,93.94,44300.0,83.9417,84.0751,83.4263,83.4885,44300.0
2015-04-29 10:30:00,93.99,94.1,93.7,93.82,72700.0,83.5329,83.6307,83.2752,83.3818,72700.0
2015-04-29 11:00:00,93.84,94.11,93.77,93.82,34400.0,83.3996,83.6396,83.3374,83.3818,34400.0
2015-04-29 11:30:00,93.86,93.88,93.68,93.68,28500.0,83.4174,83.4352,83.2574,83.2574,28500.0
2015-04-29 12:00:00,93.68,93.73,93.21,93.24,87100.0,83.2574,83.3018,82.8397,82.8664,87100.0
2015-04-29 12:30:00,93.23,93.58,93.18,93.54,65800.0,82.8575,83.1685,82.813,83.133,65800.0
2015-04-29 13:00:00,93.55,93.63,93.38,93.5,40000.0,83.1419,83.213,82.9908,83.0974,40000.0
2015-04-29 13:30:00,93.52,94.04,93.52,93.96,27900.0,83.1152,83.5774,83.1152,83.5063,27900.0
2015-04-29 14:00:00,94.04,94.2,93.67,94.2,55100.0,83.5774,83.7196,83.2485,83.7196,55100.0
2015-04-29 14:30:00,94.24,94.52,94.17,94.32,57000.0,83.7551,84.004,83.6929,83.8262,57000.0
2015-04-29 15:00:00,94.31,94.41,94.09,94.23,78600.0,83.8173,83.9062,83.6218,83.7462,78600.0
2015-04-29 15:30:00,94.22,94.47,94.04,94.35,365300.0,83.7373,83.9595,83.5774,83.8529,365300.0
2015-04-30 09:30:00,93.6,93.99,92.77,92.77,131200.0,83.1863,83.5329,82.4487,82.4487,131200.0
2015-04-30 10:00:00,92.77,93.33,92.41,93.05,146600.0,82.4487,82.9464,82.1287,82.6975,146600.0
2015-04-30 10:30:00,93.09,93.28,92.86,93.13,97300.0,82.7331,82.9019,82.5286,82.7686,97300.0
2015-04-30 11:00:00,93.1,93.42,93.02,93.25,192900.0,82.7419,83.0263,82.6708,82.8753,192900.0
2015-04-30 11:30:00,93.23,93.35,92.98,92.99,166500.0,82.8575,82.9641,82.6353,82.6442,166500.0
2015-04-30 12:00:00,92.97,93.06,92.87,92.95,35700.0,82.6264,82.7064,82.5375,82.6086,35700.0
2015-04-30 12:30:00,92.94,93.0,92.56,92.66,47600.0,82.5997,82.6531,82.262,82.3509,47600.0
2015-04-30 13:00:00,92.73,92.91,92.69,92.78,26700.0,82.4131,82.5731,82.3776,82.4575,26700.0
2015-04-30 13:30:00,92.78,92.93,92.54,92.54,51600.0,82.4575,82.5909,82.2442,82.2442,51600.0
2015-04-30 14:00:00,92.52,92.63,92.21,92.31,95700.0,82.2265,82.3242,81.951,82.0398,95700.0
2015-04-30 14:30:00,92.3,92.39,92.1,92.14,89000.0,82.0309,82.1109,81.8532,81.8887,89000.0
2015-04-30 15:00:00,92.13,92.13,91.77,91.93,172700.0,81.8799,81.8799,81.5599,81.7021,172700.0
2015-04-30 15:30:00,91.96,92.27,91.88,92.21,279900.0,81.7288,82.0043,81.6577,81.951,279900.0
2015-05-01 09:30:00,92.81,93.21,92.53,92.87,76600.0,82.4842,82.8397,82.2354,82.5375,76600.0
2015-05-01 10:00:00,92.77,93.04,92.74,92.91,52700.0,82.4487,82.6886,82.422,82.5731,52700.0
2015-05-01 10:30:00,92.9,92.96,92.69,92.92,43300.0,82.5642,82.6175,82.3776,82.582,43300.0
2015-05-01 11:00:00,92.94,93.03,92.81,92.97,55400.0,82.5997,82.6797,82.4842,82.6264,55400.0
2015-05-01 11:30:00,92.95,93.01,92.48,92.72,78000.0,82.6086,82.662,82.1909,82.4042,78000.0
2015-05-01 12:00:00,92.69,92.79,92.54,92.79,82000.0,82.3776,82.4664,82.2442,82.4664,82000.0
2015-05-01 12:30:00,92.78,92.99,92.78,92.97,41200.0,82.4575,82.6442,82.4575,82.6264,41200.0
2015-05-01 13:00:00,92.97,93.01,92.75,93.0,49500.0,82.6264,82.662,82.4309,82.6531,49500.0
2015-05-01 13:30:00,92.99,93.25,92.97,93.23,32800.0,82.6442,82.8753,82.6264,82.8575,32800.0
2015-05-01 14:00:00,93.22,93.32,93.19,93.26,33200.0,82.8486,82.9375,82.8219,82.8841,33200.0
2015-05-01 14:30:00,93.27,93.27,92.95,93.04,41500.0,82.893,82.893,82.6086,82.6886,41500.0
2015-05-01 15:00:00,93.04,93.08,92.96,93.01,100300.0,82.6886,82.7242,82.6175,82.662,100300.0
2015-05-01 15:30:00,93.02,93.45,93.01,93.39,319300.0,82.6708,83.053,82.662,82.9997,319300.0
2015-05-04 09:30:00,93.65,93.85,93.46,93.75,101100.0,83.2307,83.4085,83.0619,83.3196,101100.0
2015-05-04 10:00:00,93.74,94.06,93.66,94.05,40500.0,83.3107,83.5951,83.2396,83.5862,40500.0
2015-05-04 10:30:00,94.06,94.13,93.81,93.84,61000.0,83.5951,83.6573,83.3729,83.3996,61000.0
2015-05-04 11:00:00,93.84,93.88,93.69,93.79,68700.0,83.3996,83.4352,83.2663,83.3552,68700.0
2015-05-04 11:30:00,93.78,93.9,93.72,93.85,42400.0,83.3463,83.4529,83.293,83.4085,42400.0
2015-05-04 12:00:00,93.87,94.13,93.82,94.13,49400.0,83.4263,83.6573,83.3818,83.6573,49400.0
2015-05-04 12:30:00,94.15,94.15,93.83,93.83,36000.0,83.6751,83.6751,83.3907,83.3907,36000.0
2015-05-04 13:00:00,93.81,93.85,93.71,93.78,55600.0,83.3729,83.4085,83.2841,83.3463,55600.0
2015-05-04 13:30:00,93.76,93.9,93.71,93.82,41600.0,83.3285,83.4529,83.2841,83.3818,41600.0
2015-05-04 14:00:00,93.87,93.9,93.72,93.77,48700.0,83.4263,83.4529,83.293,83.3374,48700.0
2015-05-04 14:30:00,93.77,93.84,93.68,93.75,79700.0,83.3374,83.3996,83.2574,83.3196,79700.0
2015-05-04 15:00:00,93.74,93.84,93.7,93.75,52100.0,83.3107,83.3996,83.2752,83.3196,52100.0
2015-05-04 15:30:00,93.76,93.84,93.58,93.61,159100.0,83.3285,83.3996,83.1685,83.1952,159100.0
2015-05-05 09:30:00,93.21,93.55,92.96,93.11,45400.0,82.8397,83.1419,82.6175,82.7508,45400.0
2015-05-05 10:00:00,93.12,93.36,92.94,93.29,37400.0,82.7597,82.973,82.5997,82.9108,37400.0
2015-05-05 10:30:00,93.26,93.39,93.0,93.03,86000.0,82.8841,82.9997,82.6531,82.6797,86000.0
2015-05-05 11:00:00,93.0,93.09,92.47,92.57,62500.0,82.6531,82.7331,82.182,82.2709,62500.0
2015-05-05 11:30:00,92.58,92.89,92.57,92.82,24400.0,82.2798,82.5553,82.2709,82.4931,24400.0
2015-05-05 12:00:00,92.81,93.07,92.81,92.99,34400.0,82.4842,82.7153,82.4842,82.6442,34400.0
2015-05-05 12:30:00,92.97,93.06,92.86,92.89,22500.0,82.6264,82.7064,82.5286,82.5553,22500.0
2015-05-05 13:00:00,92.91,92.91,92.6,92.89,39400.0,82.5731,82.5731,82.2976,82.5553,39400.0
2015-05-05 13:30:00,92.87,92.96,92.8,92.84,25700.0,82.5375,82.6175,82.4753,82.5109,25700.0
2015-05-05 14:00:00,92.84,93.0,92.79,92.93,30800.0,82.5109,82.6531,82.4664,82.5909,30800.0
2015-05-05 14:30:00,92.91,92.98,92.71,92.82,47900.0,82.5731,82.6353,82.3953,82.4931,47900.0
2015-05-05 15:00:00,92.8,93.04,92.72,92.95,104300.0,82.4753,82.6886,82.4042,82.6086,104300.0
2015-05-05 15:30:00,92.95,93.08,92.84,92.9,194000.0,82.6086,82.7242,82.5109,82.5642,194000.0
2015-05-06 09:30:00,93.37,93.47,92.56,93.14,45800.0,82.9819,83.0708,82.262,82.7775,45800.0
2015-05-06 10:00:00,93.16,93.16,92.77,92.96,37600.0,82.7953,82.7953,82.4487,82.6175,37600.0
2015-05-06 10:30:00,92.97,93.13,92.82,93.07,51600.0,82.6264,82.7686,82.4931,82.7153,51600.0
2015-05-06 11:00:00,93.08,93.17,92.77,92.84,52700.0,82.7242,82.8042,82.4487,82.5109,52700.0
2015-05-06 11:30:00,92.85,93.21,92.85,93.1,30700.0,82.5198,82.8397,82.5198,82.7419,30700.0
2015-05-06 12:00:00,93.07,93.07,92.72,92.75,22700.0,82.7153,82.7153,82.4042,82.4309,22700.0
2015-05-06 12:30:00,92.74,92.83,92.43,92.51,25600.0,82.422,82.502,82.1465,82.2176,25600.0
2015-05-06 13:00:00,92.5,92.63,92.37,92.57,39800.0,82.2087,82.3242,82.0932,82.2709,39800.0
2015-05-06 13:30:00,92.55,92.55,92.13,92.2,62400.0,82.2531,82.2531,81.8799,81.9421,62400.0
2015-05-06 14:00:00,92.2,92.4,92.19,92.34,44300.0,81.9421,82.1198,81.9332,82.0665,44300.0
2015-05-06 14:30:00,92.34,92.35,92.2,92.25,71100.0,82.0665,82.0754,81.9421,81.9865,71100.0
2015-05-06 15:00:00,92.26,92.35,92.17,92.29,70100.0,81.9954,82.0754,81.9154,82.0221,70100.0
2015-05-06 15:30:00,92.3,92.57,92.23,92.57,150800.0,82.0309,82.2709,81.9687,82.2709,150800.0
2015-05-07 09:30:00,92.37,93.28,92.37,92.72,51200.0,82.0932,82.9019,82.0932,82.4042,51200.0
2015-05-07 10:00:00,92.73,92.99,92.62,92.77,26900.0,82.4131,82.6442,82.3153,82.4487,26900.0
2015-05-07 10:30:00,92.79,93.15,92.55,93.06,30400.0,82.4664,82.7864,82.2531,82.7064,30400.0
2015-05-07 11:00:00,93.03,93.09,92.84,92.94,35300.0,82.6797,82.7331,82.5109,82.5997,35300.0
2015-05-07 11:30:00,92.96,92.97,92.65,92.71,30000.0,82.6175,82.6264,82.342,82.3953,30000.0
2015-05-07 12:00:00,92.72,92.84,92.6,92.84,31300.0,82.4042,82.5109,82.2976,82.5109,31300.0
2015-05-07 12:30:00,92.87,92.99,92.84,92.85,65400.0,82.5375,82.6442,82.5109,82.5198,65400.0
2015-05-07 13:00:00,92.87,92.97,92.78,92.79,22100.0,82.5375,82.6264,82.4575,82.4664,22100.0
2015-05-07 13:30:00,92.79,92.87,92.71,92.71,27600.0,82.4664,82.5375,82.3953,82.3953,27600.0
2015-05-07 14:00:00,92.73,92.8,92.69,92.76,56700.0,82.4131,82.4753,82.3776,82.4398,56700.0
2015-05-07 14:30:00,92.76,92.82,92.73,92.82,32500.0,82.4398,82.4931,82.4131,82.4931,32500.0
2015-05-07 15:00:00,92.8,92.85,92.53,92.65,54400.0,82.4753,82.5198,82.2354,82.342,54400.0
2015-05-07 15:30:00,92.65,92.74,92.53,92.62,111100.0,82.342,82.422,82.2354,82.3153,111100.0
2015-05-08 09:30:00,93.77,94.8,93.49,94.09,129600.0,83.3374,84.2528,83.0886,83.6218,129600.0
2015-05-08 10:00:00,94.08,94.49,93.98,94.38,69000.0,83.6129,83.9773,83.524,83.8795,69000.0
2015-05-08 10:30:00,94.41,94.66,94.4,94.61,35800.0,83.9062,84.1284,83.8973,84.0839,35800.0
2015-05-08 11:00:00,94.61,94.66,94.47,94.54,26900.0,84.0839,84.1284,83.9595,84.0217,26900.0
2015-05-08 11:30:00,94.53,94.64,94.45,94.52,46800.0,84.0128,84.1106,83.9417,84.004,46800.0
2015-05-08 12:00:00,94.53,94.62,94.37,94.38,147000.0,84.0128,84.0928,83.8706,83.8795,147000.0
2015-05-08 12:30:00,94.38,94.62,94.34,94.6,98000.0,83.8795,84.0928,83.844,84.0751,98000.0
2015-05-08 13:00:00,94.6,94.61,94.36,94.36,102000.0,84.0751,84.0839,83.8618,83.8618,102000.0
2015-05-08 13:30:00,94.36,94.38,94.18,94.22,42700.0,83.8618,83.8795,83.7018,83.7373,42700.0
2015-05-08 14:00:00,94.22,94.4,94.2,94.34,80700.0,83.7373,83.8973,83.7196,83.844,80700.0
2015-05-08 14:30:00,94.33,94.46,94.29,94.45,46600.0,83.8351,83.9506,83.7995,83.9417,46600.0
2015-05-08 15:00:00,94.49,94.54,94.4,94.47,54100.0,83.9773,84.0217,83.8973,83.9595,54100.0
2015-05-08 15:30:00,94.49,94.66,94.47,94.56,168700.0,83.9773,84.1284,83.9595,84.0395,168700.0
2015-05-11 09:30:00,94.59,94.88,94.36,94.63,61000.0,84.0662,84.3239,83.8618,84.1017,61000.0
2015-05-11 10:00:00,94.66,94.86,94.47,94.47,46900.0,84.1284,84.3061,83.9595,83.9595,46900.0
2015-05-11 10:30:00,94.46,94.63,94.32,94.59,24500.0,83.9506,84.1017,83.8262,84.0662,24500.0
2015-05-11 11:00:00,94.57,94.64,94.39,94.55,43300.0,84.0484,84.1106,83.8884,84.0306,43300.0
2015-05-11 11:30:00,94.59,94.59,94.41,94.44,36100.0,84.0662,84.0662,83.9062,83.9329,36100.0
2015-05-11 12:00:00,94.44,94.47,94.2,94.32,31800.0,83.9329,83.9595,83.7196,83.8262,31800.0
2015-05-11 12:30:00,94.3,94.48,94.29,94.41,31900.0,83.8084,83.9684,83.7995,83.9062,31900.0
2015-05-11 13:00:00,94.43,94.61,94.43,94.6,26200.0,83.924,84.0839,83.924,84.0751,26200.0
2015-05-11 13:30:00,94.63,94.69,94.55,94.59,21500.0,84.1017,84.155,84.0306,84.0662,21500.0
2015-05-11 14:00:00,94.57,94.74,94.53,94.56,28100.0,84.0484,84.1995,84.0128,84.0395,28100.0
2015-05-11 14:30:00,94.55,94.65,94.38,94.45,43200.0,84.0306,84.1195,83.8795,83.9417,43200.0
2015-05-11 15:00:00,94.44,94.55,94.36,94.51,41900.0,83.9329,84.0306,83.8618,83.9951,41900.0
2015-05-11 15:30:00,94.5,94.6,94.38,94.39,115000.0,83.9862,84.0751,83.8795,83.8884,115000.0
2015-05-12 09:30:00,93.98,94.14,93.47,93.52,49400.0,83.524,83.6662,83.0708,83.1152,49400.0
2015-05-12 10:00:00,93.52,93.56,93.04,93.09,52400.0,83.1152,83.1508,82.6886,82.7331,52400.0
2015-05-12 10:30:00,93.09,93.66,93.09,93.4,51100.0,82.7331,83.2396,82.7331,83.0086,51100.0
2015-05-12 11:00:00,93.4,93.6,93.21,93.29,45500.0,83.0086,83.1863,82.8397,82.9108,45500.0
2015-05-12 11:30:00,93.34,93.52,93.3,93.38,28400.0,82.9552,83.1152,82.9197,82.9908,28400.0
2015-05-12 12:00:00,93.37,93.41,93.16,93.29,37900.0,82.9819,83.0175,82.7953,82.9108,37900.0
2015-05-12 12:30:00,93.29,93.47,93.26,93.35,33800.0,82.9108,83.0708,82.8841,82.9641,33800.0
2015-05-12 13:00:00,93.36,93.51,93.25,93.46,34900.0,82.973,83.1063,82.8753,83.0619,34900.0
2015-05-12 13:30:00,93.45,93.45,93.22,93.29,32300.0,83.053,83.053,82.8486,82.9108,32300.0
2015-05-12 14:00:00,93.31,93.38,93.1,93.24,60500.0,82.9286,82.9908,82.7419,82.8664,60500.0
2015-05-12 14:30:00,93.25,93.42,93.14,93.2,79200.0,82.8753,83.0263,82.7775,82.8308,79200.0
2015-05-12 15:00:00,93.2,93.33,93.13,93.26,111900.0,82.8308,82.9464,82.7686,82.8841,111900.0
2015-05-12 15:30:00,93.26,93.33,93.07,93.08,245900.0,82.8841,82.9464,82.7153,82.7242,245900.0
2015-05-13 09:30:00,93.15,93.81,93.15,93.33,54600.0,82.7864,83.3729,82.7864,82.9464,54600.0
2015-05-13 10:00:00,93.29,93.29,93.12,93.18,36700.0,82.9108,82.9108,82.7597,82.813,36700.0
2015-05-13 10:30:00,93.18,93.18,92.87,92.87,39800.0,82.813,82.813,82.5375,82.5375,39800.0
2015-05-13 11:00:00,92.88,93.03,92.79,92.84,42000.0,82.5464,82.6797,82.4664,82.5109,42000.0
2015-05-13 11:30:00,92.84,92.96,92.75,92.85,33000.0,82.5109,82.6175,82.4309,82.5198,33000.0
2015-05-13 12:00:00,92.83,92.98,92.75,92.81,28500.0,82.502,82.6353,82.4309,82.4842,28500.0
2015-05-13 12:30:00,92.81,92.97,92.78,92.87,32300.0,82.4842,82.6264,82.4575,82.5375,32300.0
2015-05-13 13:00:00,92.86,93.08,92.86,92.97,23400.0,82.5286,82.7242,82.5286,82.6264,23400.0
2015-05-13 13:30:00,93.0,93.04,92.88,92.96,26300.0,82.6531,82.6886,82.5464,82.6175,26300.0
2015-05-13 14:00:00,92.97,92.98,92.72,92.81,34400.0,82.6264,82.6353,82.4042,82.4842,34400.0
2015-05-13 14:30:00,92.8,92.9,92.75,92.76,29500.0,82.4753,82.5642,82.4309,82.4398,29500.0
2015-05-13 15:00:00,92.77,92.92,92.75,92.75,46000.0,82.4487,82.582,82.4309,82.4309,46000.0
2015-05-13 15:30:00,92.76,92.95,92.71,92.9,145100.0,82.4398,82.6086,82.3953,82.5642,145100.0
2015-05-14 09:30:00,93.66,93.78,93.34,93.62,72600.0,83.2396,83.3463,82.9552,83.2041,72600.0
2015-05-14 10:00:00,93.59,93.89,93.53,93.76,60500.0,83.1774,83.444,83.1241,83.3285,60500.0
2015-05-14 10:30:00,93.79,94.12,93.77,94.04,62300.0,83.3552,83.6485,83.3374,83.5774,62300.0
2015-05-14 11:00:00,94.04,94.33,94.04,94.26,68600.0,83.5774,83.8351,83.5774,83.7729,68600.0
2015-05-14 11:30:00,94.25,94.42,94.2,94.32,50300.0,83.764,83.9151,83.7196,83.8262,50300.0
2015-05-14 12:00:00,94.33,94.4,94.27,94.4,36000.0,83.8351,83.8973,83.7818,83.8973,36000.0
2015-05-14 12:30:00,94.4,94.64,94.4,94.58,49700.0,83.8973,84.1106,83.8973,84.0573,49700.0
2015-05-14 13:00:00,94.58,94.75,94.58,94.75,51000.0,84.0573,84.2084,84.0573,84.2084,51000.0
2015-05-14 13:30:00,94.76,94.92,94.76,94.81,56300.0,84.2173,84.3595,84.2173,84.2617,56300.0
2015-05-14 14:00:00,94.82,94.94,94.7,94.87,39400.0,84.2706,84.3772,84.1639,84.315,39400.0
2015-05-14 14:30:00,94.87,95.0,94.87,94.96,50300.0,84.315,84.4306,84.315,84.395,50300.0
2015-05-14 15:00:00,94.96,95.04,94.91,94.92,99500.0,84.395,84.4661,84.3506,84.3595,99500.0
2015-05-14 15:30:00,94.93,95.34,94.93,95.26,360600.0,84.3683,84.7327,84.3683,84.6616,360600.0
2015-05-15 09:30:00,95.23,95.45,95.02,95.18,99000.0,84.635,84.8305,84.4483,84.5905,99000.0
2015-05-15 10:00:00,95.11,95.42,95.0,95.37,54800.0,84.5283,84.8038,84.4306,84.7594,54800.0
2015-05-15 10:30:00,95.38,95.65,95.3,95.65,53200.0,84.7683,85.0082,84.6972,85.0082,53200.0
2015-05-15 11:00:00,95.62,95.68,95.49,95.49,39900.0,84.9816,85.0349,84.866,84.866,39900.0
2015-05-15 11:30:00,95.48,95.63,95.48,95.53,170700.0,84.8571,84.9905,84.8571,84.9016,170700.0
2015-05-15 12:00:00,95.54,95.56,95.4,95.54,42300.0,84.9105,84.9282,84.786,84.9105,42300.0
2015-05-15 12:30:00,95.55,95.62,95.5,95.55,41900.0,84.9194,84.9816,84.8749,84.9194,41900.0
2015-05-15 13:00:00,95.55,95.58,95.49,95.56,45400.0,84.9194,84.946,84.866,84.9282,45400.0
2015-05-15 13:30:00,95.55,95.56,95.33,95.33,32000.0,84.9194,84.9282,84.7238,84.7238,32000.0
2015-05-15 14:00:00,95.33,95.35,95.23,95.33,28100.0,84.7238,84.7416,84.635,84.7238,28100.0
2015-05-15 14:30:00,95.3,95.36,95.27,95.3,50700.0,84.6972,84.7505,84.6705,84.6972,50700.0
2015-05-15 15:00:00,95.29,95.38,95.29,95.35,55700.0,84.6883,84.7683,84.6883,84.7416,55700.0
2015-05-15 15:30:00,95.35,95.5,95.32,95.5,147500.0,84.7416,84.8749,84.7149,84.8749,147500.0
2015-05-18 09:30:00,95.69,96.0,95.53,96.0,65400.0,85.0438,85.3193,84.9016,85.3193,65400.0
2015-05-18 10:00:00,96.0,96.17,95.92,96.07,93700.0,85.3193,85.4704,85.2482,85.3815,93700.0
2015-05-18 10:30:00,96.07,96.37,96.07,96.37,56600.0,85.3815,85.6481,85.3815,85.6481,56600.0
2015-05-18 11:00:00,96.35,96.62,96.34,96.62,58600.0,85.6304,85.8703,85.6215,85.8703,58600.0
2015-05-18 11:30:00,96.63,96.89,96.63,96.69,76300.0,85.8792,86.1103,85.8792,85.9325,76300.0
2015-05-18 12:00:00,96.7,96.79,96.63,96.67,41000.0,85.9414,86.0214,85.8792,85.9148,41000.0
2015-05-18 12:30:00,96.68,96.69,96.56,96.56,25100.0,85.9236,85.9325,85.817,85.817,25100.0
2015-05-18 13:00:00,96.56,96.64,96.56,96.61,32800.0,85.817,85.8881,85.817,85.8614,32800.0
2015-05-18 13:30:00,96.6,96.85,96.6,96.84,55000.0,85.8525,86.0747,85.8525,86.0658,55000.0
2015-05-18 14:00:00,96.83,96.85,96.69,96.7,37600.0,86.057,86.0747,85.9325,85.9414,37600.0
2015-05-18 14:30:00,96.7,96.79,96.65,96.79,44200.0,85.9414,86.0214,85.897,86.0214,44200.0
2015-05-18 15:00:00,96.78,96.84,96.72,96.72,69700.0,86.0125,86.0658,85.9592,85.9592,69700.0
2015-05-18 15:30:00,96.71,96.75,96.56,96.59,122700.0,85.9503,85.9859,85.817,85.8437,122700.0
2015-05-19 09:30:00,96.48,96.71,96.2,96.35,57100.0,85.7459,85.9503,85.497,85.6304,57100.0
2015-05-19 10:00:00,96.35,96.52,96.16,96.5,39100.0,85.6304,85.7814,85.4615,85.7637,39100.0
2015-05-19 10:30:00,96.5,96.55,96.37,96.46,31800.0,85.7637,85.8081,85.6481,85.7281,31800.0
2015-05-19 11:00:00,96.48,96.85,96.43,96.78,46000.0,85.7459,86.0747,85.7015,86.0125,46000.0
2015-05-19 11:30:00,96.79,96.96,96.68,96.68,42400.0,86.0214,86.1725,85.9236,85.9236,42400.0
2015-05-19 12:00:00,96.68,96.68,96.51,96.52,36700.0,85.9236,85.9236,85.7726,85.7814,36700.0
2015-05-19 12:30:00,96.52,96.65,96.5,96.62,30800.0,85.7814,85.897,85.7637,85.8703,30800.0
2015-05-19 13:00:00,96.62,96.7,96.57,96.62,33500.0,85.8703,85.9414,85.8259,85.8703,33500.0
2015-05-19 13:30:00,96.61,96.86,96.61,96.78,45300.0,85.8614,86.0836,85.8614,86.0125,45300.0
2015-05-19 14:00:00,96.77,96.82,96.69,96.82,61800.0,86.0036,86.0481,85.9325,86.0481,61800.0
2015-05-19 14:30:00,96.82,96.82,96.6,96.77,83000.0,86.0481,86.0481,85.8525,86.0036,83000.0
2015-05-19 15:00:00,96.76,96.76,96.57,96.63,99700.0,85.9947,85.9947,85.8259,85.8792,99700.0
2015-05-19 15:30:00,96.61,96.74,96.59,96.7,203200.0,85.8614,85.977,85.8437,85.9414,203200.0
2015-05-20 09:30:00,96.67,97.11,96.67,97.09,66100.0,85.9148,86.3058,85.9148,86.288,66100.0
2015-05-20 10:00:00,97.07,97.2,96.93,97.12,43700.0,86.2702,86.3858,86.1458,86.3147,43700.0
2015-05-20 10:30:00,97.12,97.4,97.06,97.22,80800.0,86.3147,86.5635,86.2614,86.4036,80800.0
2015-05-20 11:00:00,97.2,97.41,97.2,97.32,50300.0,86.3858,86.5724,86.3858,86.4924,50300.0
2015-05-20 11:30:00,97.35,97.38,97.02,97.08,38000.0,86.5191,86.5458,86.2258,86.2791,38000.0
2015-05-20 12:00:00,97.08,97.11,96.93,96.97,19900.0,86.2791,86.3058,86.1458,86.1814,19900.0
2015-05-20 12:30:00,96.97,97.08,96.97,97.07,16800.0,86.1814,86.2791,86.1814,86.2702,16800.0
2015-05-20 13:00:00,97.07,97.22,97.06,97.16,33200.0,86.2702,86.4036,86.2614,86.3502,33200.0
2015-05-20 13:30:00,97.15,97.21,97.05,97.09,21500.0,86.3413,86.3947,86.2525,86.288,21500.0
2015-05-20 14:00:00,97.1,97.56,97.09,97.54,49600.0,86.2969,86.7057,86.288,86.688,49600.0
2015-05-20 14:30:00,97.51,97.57,97.38,97.48,35200.0,86.6613,86.7146,86.5458,86.6346,35200.0
2015-05-20 15:00:00,97.51,97.51,96.96,97.03,112700.0,86.6613,86.6613,86.1725,86.2347,112700.0
2015-05-20 15:30:00,97.04,97.04,96.76,96.78,196300.0,86.2436,86.2436,85.9947,86.0125,196300.0
2015-05-21 09:30:00,96.65,96.84,96.24,96.29,55700.0,85.897,86.0658,85.5326,85.577,55700.0
2015-05-21 10:00:00,96.29,96.5,96.26,96.37,29700.0,85.577,85.7637,85.5504,85.6481,29700.0
2015-05-21 10:30:00,96.38,96.5,96.32,96.4,30100.0,85.657,85.7637,85.6037,85.6748,30100.0
2015-05-21 11:00:00,96.44,96.48,96.33,96.47,25500.0,85.7103,85.7459,85.6126,85.737,25500.0
2015-05-21 11:30:00,96.48,96.49,96.21,96.35,27000.0,85.7459,85.7548,85.5059,85.6304,27000.0
2015-05-21 12:00:00,96.35,96.35,96.16,96.19,42300.0,85.6304,85.6304,85.4615,85.4882,42300.0
2015-05-21 12:30:00,96.2,96.22,96.14,96.2,34400.0,85.497,85.5148,85.4437,85.497,34400.0
2015-05-21 13:00:00,96.2,96.26,96.19,96.26,32700.0,85.497,85.5504,85.4882,85.5504,32700.0
2015-05-21 13:30:00,96.25,96.26,96.13,96.18,21200.0,85.5415,85.5504,85.4348,85.4793,21200.0
2015-05-21 14:00:00,96.17,96.39,96.16,96.39,27000.0,85.4704,85.6659,85.4615,85.6659,27000.0
2015-05-21 14:30:00,96.38,96.45,96.38,96.43,39300.0,85.657,85.7192,85.657,85.7015,39300.0
2015-05-21 15:00:00,96.44,96.45,96.18,96.23,66200.0,85.7103,85.7192,85.4793,85.5237,66200.0
2015-05-21 15:30:00,96.24,96.5,96.22,96.42,130400.0,85.5326,85.7637,85.5148,85.6926,130400.0
2015-05-22 09:30:00,96.19,96.27,95.79,96.01,55400.0,85.4882,85.5593,85.1327,85.3282,55400.0
2015-05-22 10:00:00,95.99,96.47,95.96,96.47,54600.0,85.3104,85.737,85.2837,85.737,54600.0
2015-05-22 10:30:00,96.48,96.7,96.36,96.41,25900.0,85.7459,85.9414,85.6392,85.6837,25900.0
2015-05-22 11:00:00,96.42,96.48,96.11,96.27,16000.0,85.6926,85.7459,85.4171,85.5593,16000.0
2015-05-22 11:30:00,96.25,96.39,96.15,96.39,56600.0,85.5415,85.6659,85.4526,85.6659,56600.0
2015-05-22 12:00:00,96.4,96.53,96.39,96.53,14300.0,85.6748,85.7903,85.6659,85.7903,14300.0
2015-05-22 12:30:00,96.51,96.59,96.48,96.58,28100.0,85.7726,85.8437,85.7459,85.8348,28100.0
2015-05-22 13:00:00,96.55,96.71,96.49,96.55,50900.0,85.8081,85.9503,85.7548,85.8081,50900.0
2015-05-22 13:30:00,96.53,96.58,96.43,96.45,32300.0,85.7903,85.8348,85.7015,85.7192,32300.0
2015-05-22 14:00:00,96.42,96.56,96.31,96.55,29400.0,85.6926,85.817,85.5948,85.8081,29400.0
2015-05-22 14:30:00,96.56,96.56,96.38,96.41,42600.0,85.817,85.817,85.657,85.6837,42600.0
2015-05-22 15:00:00,96.41,96.51,96.35,96.46,63200.0,85.6837,85.7726,85.6304,85.7281,63200.0
2015-05-22 15:30:00,96.47,96.5,96.26,96.42,336300.0,85.737,85.7637,85.5504,85.6926,336300.0
2015-05-26 09:30:00,96.37,96.37,95.76,95.82,48500.0,85.6481,85.6481,85.106,85.1593,48500.0
2015-05-26 10:00:00,95.83,95.95,95.66,95.95,31600.0,85.1682,85.2749,85.0171,85.2749,31600.0
2015-05-26 10:30:00,95.96,95.96,95.67,95.92,86800.0,85.2837,85.2837,85.026,85.2482,86800.0
2015-05-26 11:00:00,95.92,95.94,95.69,95.88,32200.0,85.2482,85.266,85.0438,85.2126,32200.0
2015-05-26 11:30:00,95.85,96.09,95.85,96.03,49800.0,85.186,85.3993,85.186,85.346,49800.0
2015-05-26 12:00:00,96.02,96.04,95.86,95.97,36400.0,85.3371,85.3548,85.1949,85.2926,36400.0
2015-05-26 12:30:00,95.98,95.99,95.82,95.82,35400.0,85.3015,85.3104,85.1593,85.1593,35400.0
2015-05-26 13:00:00,95.81,95.9,95.7,95.88,45000.0,85.1504,85.2304,85.0527,85.2126,45000.0
2015-05-26 13:30:00,95.88,96.01,95.75,95.76,256900.0,85.2126,85.3282,85.0971,85.106,256900.0
2015-05-26 14:00:00,95.77,95.9,95.53,95.55,42700.0,85.1149,85.2304,84.9016,84.9194,42700.0
2015-05-26 14:30:00,95.55,95.56,95.3,95.33,24400.0,84.9194,84.9282,84.6972,84.7238,24400.0
2015-05-26 15:00:00,95.34,95.74,95.34,95.64,51700.0,84.7327,85.0882,84.7327,84.9993,51700.0
2015-05-26 15:30:00,95.66,95.71,95.53,95.53,140000.0,85.0171,85.0616,84.9016,84.9016,140000.0
2015-05-27 09:30:00,96.0,96.16,95.55,95.62,37400.0,85.3193,85.4615,84.9194,84.9816,37400.0
2015-05-27 10:00:00,95.62,95.88,95.62,95.85,26900.0,84.9816,85.2126,84.9816,85.186,26900.0
2015-05-27 10:30:00,95.86,96.23,95.85,96.11,29800.0,85.1949,85.5237,85.186,85.4171,29800.0
2015-05-27 11:00:00,96.12,96.17,95.99,96.06,33800.0,85.4259,85.4704,85.3104,85.3726,33800.0
2015-05-27 11:30:00,96.04,96.35,96.04,96.27,23900.0,85.3548,85.6304,85.3548,85.5593,23900.0
2015-05-27 12:00:00,96.26,96.32,96.23,96.28,29900.0,85.5504,85.6037,85.5237,85.5681,29900.0
2015-05-27 12:30:00,96.3,96.36,96.25,96.31,24100.0,85.5859,85.6392,85.5415,85.5948,24100.0
2015-05-27 13:00:00,96.32,96.37,96.23,96.29,29300.0,85.6037,85.6481,85.5237,85.577,29300.0
2015-05-27 13:30:00,96.3,96.33,96.27,96.28,18200.0,85.5859,85.6126,85.5593,85.5681,18200.0
2015-05-27 14:00:00,96.29,96.47,96.26,96.47,26400.0,85.577,85.737,85.5504,85.737,26400.0
2015-05-27 14:30:00,96.48,96.58,96.42,96.58,35000.0,85.7459,85.8348,85.6926,85.8348,35000.0
2015-05-27 15:00:00,96.58,96.79,96.56,96.59,54100.0,85.8348,86.0214,85.817,85.8437,54100.0
2015-05-27 15:30:00,96.59,96.76,96.59,96.63,161600.0,85.8437,85.9947,85.8437,85.8792,161600.0
2015-05-28 09:30:00,96.46,96.94,96.09,96.2,88700.0,85.7281,86.1547,85.3993,85.497,88700.0
2015-05-28 10:00:00,96.25,96.4,96.0,96.05,36800.0,85.5415,85.6748,85.3193,85.3637,36800.0
2015-05-28 10:30:00,96.04,96.14,95.83,96.06,43400.0,85.3548,85.4437,85.1682,85.3726,43400.0
2015-05-28 11:00:00,96.05,96.13,95.88,96.1,38500.0,85.3637,85.4348,85.2126,85.4082,38500.0
2015-05-28 11:30:00,96.12,96.19,95.83,95.99,47500.0,85.4259,85.4882,85.1682,85.3104,47500.0
2015-05-28 12:00:00,96.0,96.19,95.91,96.1,30900.0,85.3193,85.4882,85.2393,85.4082,30900.0
2015-05-28 12:30:00,96.1,96.16,95.9,96.12,25900.0,85.4082,85.4615,85.2304,85.4259,25900.0
2015-05-28 13:00:00,96.09,96.18,95.97,96.03,27800.0,85.3993,85.4793,85.2926,85.346,27800.0
2015-05-28 13:30:00,96.02,96.16,95.98,96.06,39000.0,85.3371,85.4615,85.3015,85.3726,39000.0
2015-05-28 14:00:00,96.07,96.3,96.06,96.27,49600.0,85.3815,85.5859,85.3726,85.5593,49600.0
2015-05-28 14:30:00,96.28,96.28,96.14,96.2,31000.0,85.5681,85.5681,85.4437,85.497,31000.0
2015-05-28 15:00:00,96.18,96.28,96.09,96.12,48000.0,85.4793,85.5681,85.3993,85.4259,48000.0
2015-05-28 15:30:00,96.12,96.27,96.05,96.23,124200.0,85.4259,85.5593,85.3637,85.5237,124200.0
2015-05-29 09:30:00,96.15,96.47,95.73,96.47,101800.0,85.4526,85.737,85.0793,85.737,101800.0
2015-05-29 10:00:00,96.49,96.57,96.33,96.33,84200.0,85.7548,85.8259,85.6126,85.6126,84200.0
2015-05-29 10:30:00,96.32,96.42,96.09,96.3,58500.0,85.6037,85.6926,85.3993,85.5859,58500.0
2015-05-29 11:00:00,96.31,96.61,96.24,96.5,71200.0,85.5948,85.8614,85.5326,85.7637,71200.0
2015-05-29 11:30:00,96.5,96.85,96.43,96.67,51000.0,85.7637,86.0747,85.7015,85.9148,51000.0
2015-05-29 12:00:00,96.67,96.85,96.56,96.71,39400.0,85.9148,86.0747,85.817,85.9503,39400.0
2015-05-29 12:30:00,96.73,96.84,96.57,96.68,56300.0,85.9681,86.0658,85.8259,85.9236,56300.0
2015-05-29 13:00:00,96.65,97.12,96.63,96.91,77800.0,85.897,86.3147,85.8792,86.1281,77800.0
2015-05-29 13:30:00,96.95,96.97,96.64,96.71,40600.0,86.1636,86.1814,85.8881,85.9503,40600.0
2015-05-29 14:00:00,96.67,96.69,96.21,96.21,52600.0,85.9148,85.9325,85.5059,85.5059,52600.0
2015-05-29 14:30:00,96.18,96.37,96.03,96.27,51900.0,85.4793,85.6481,85.346,85.5593,51900.0
2015-05-29 15:00:00,96.25,96.51,96.23,96.39,46500.0,85.5415,85.7726,85.5237,85.6659,46500.0
2015-05-29 15:30:00,96.39,96.45,96.13,96.14,208700.0,85.6659,85.7192,85.4348,85.4437,208700.0
2015-06-01 09:30:00,96.67,96.7,95.74,95.88,37728.0,85.9148,85.9414,85.0882,85.2126,37728.0
2015-06-01 10:00:00,95.94,96.12,95.44,95.8,34329.0,85.266,85.4259,84.8216,85.1415,34329.0
2015-06-01 10:30:00,95.77,96.25,95.67,96.25,35872.0,85.1149,85.5415,85.026,85.5415,35872.0
2015-06-01 11:00:00,96.25,96.45,96.23,96.3,24437.0,85.5415,85.7192,85.5237,85.5859,24437.0
2015-06-01 11:30:00,96.29,96.51,96.29,96.37,24349.0,85.577,85.7726,85.577,85.6481,24349.0
2015-06-01 12:00:00,96.4,96.63,96.4,96.57,45576.0,85.6748,85.8792,85.6748,85.8259,45576.0
2015-06-01 12:30:00,96.58,96.75,96.55,96.75,23665.0,85.8348,85.9859,85.8081,85.9859,23665.0
2015-06-01 13:00:00,96.76,96.84,96.63,96.71,30777.0,85.9947,86.0658,85.8792,85.9503,30777.0
2015-06-01 13:30:00,96.72,96.75,96.49,96.58,50693.0,85.9592,85.9859,85.7548,85.8348,50693.0
2015-06-01 14:00:00,96.59,96.61,96.5,96.55,46340.0,85.8437,85.8614,85.7637,85.8081,46340.0
2015-06-01 14:30:00,96.55,96.65,96.48,96.51,46928.0,85.8081,85.897,85.7459,85.7726,46928.0
2015-06-01 15:00:00,96.49,96.61,96.46,96.5,36448.0,85.7548,85.8614,85.7281,85.7637,36448.0
2015-06-01 15:30:00,96.49,96.5,96.06,96.12,145912.0,85.7548,85.7637,85.3726,85.4259,145912.0
2015-06-02 09:30:00,95.75,96.12,95.13,95.61,86031.0,85.0971,85.4259,84.5461,84.9727,86031.0
2015-06-02 10:00:00,95.62,95.83,95.41,95.47,27980.0,84.9816,85.1682,84.7949,84.8483,27980.0
2015-06-02 10:30:00,95.49,95.82,95.45,95.75,66319.0,84.866,85.1593,84.8305,85.0971,66319.0
2015-06-02 11:00:00,95.7,96.01,95.68,95.94,40004.0,85.0527,85.3282,85.0349,85.266,40004.0
2015-06-02 11:30:00,95.93,95.98,95.79,95.87,42927.0,85.2571,85.3015,85.1327,85.2038,42927.0
2015-06-02 12:00:00,95.84,96.36,95.84,96.21,58650.0,85.1771,85.6392,85.1771,85.5059,58650.0
2015-06-02 12:30:00,96.22,96.54,96.21,96.49,23504.0,85.5148,85.7992,85.5059,85.7548,23504.0
2015-06-02 13:00:00,96.5,96.64,96.49,96.54,41981.0,85.7637,85.8881,85.7548,85.7992,41981.0
2015-06-02 13:30:00,96.56,96.59,96.41,96.44,32844.0,85.817,85.8437,85.6837,85.7103,32844.0
2015-06-02 14:00:00,96.44,96.44,96.26,96.32,22837.0,85.7103,85.7103,85.5504,85.6037,22837.0
2015-06-02 14:30:00,96.34,96.35,96.12,96.2,24846.0,85.6215,85.6304,85.4259,85.497,24846.0
2015-06-02 15:00:00,96.2,96.22,96.06,96.12,42665.0,85.497,85.5148,85.3726,85.4259,42665.0
2015-06-02 15:30:00,96.1,96.17,96.01,96.13,104112.0,85.4082,85.4704,85.3282,85.4348,104112.0
2015-06-03 09:30:00,96.45,96.45,95.66,95.86,58181.0,85.7192,85.7192,85.0171,85.1949,58181.0
2015-06-03 10:00:00,95.79,95.97,95.61,95.85,49587.0,85.1327,85.2926,84.9727,85.186,49587.0
2015-06-03 10:30:00,95.87,96.04,95.85,95.97,49570.0,85.2038,85.3548,85.186,85.2926,49570.0
2015-06-03 11:00:00,95.96,96.02,95.89,95.92,18891.0,85.2837,85.3371,85.2215,85.2482,18891.0
2015-06-03 11:30:00,95.93,96.02,95.78,95.91,19055.0,85.2571,85.3371,85.1238,85.2393,19055.0
2015-06-03 12:00:00,95.89,95.97,95.79,95.85,16755.0,85.2215,85.2926,85.1327,85.186,16755.0
2015-06-03 12:30:00,95.88,95.96,95.79,95.96,17380.0,85.2126,85.2837,85.1327,85.2837,17380.0
2015-06-03 13:00:00,95.95,96.0,95.91,95.97,11960.0,85.2749,85.3193,85.2393,85.2926,11960.0
2015-06-03 13:30:00,95.95,96.0,95.87,95.91,21556.0,85.2749,85.3193,85.2038,85.2393,21556.0
2015-06-03 14:00:00,95.93,96.14,95.92,96.12,18112.0,85.2571,85.4437,85.2482,85.4259,18112.0
2015-06-03 14:30:00,96.12,96.15,96.04,96.06,19693.0,85.4259,85.4526,85.3548,85.3726,19693.0
2015-06-03 15:00:00,96.07,96.09,95.9,96.03,35287.0,85.3815,85.3993,85.2304,85.346,35287.0
2015-06-03 15:30:00,96.01,96.14,95.98,96.07,86172.0,85.3282,85.4437,85.3015,85.3815,86172.0
2015-06-04 09:30:00,95.77,95.97,95.32,95.45,88224.0,85.1149,85.2926,84.7149,84.8305,88224.0
2015-06-04 10:00:00,95.41,95.69,95.35,95.46,61625.0,84.7949,85.0438,84.7416,84.8394,61625.0
2015-06-04 10:30:00,95.45,95.7,95.2,95.54,87143.0,84.8305,85.0527,84.6083,84.9105,87143.0
2015-06-04 11:00:00,95.53,95.56,95.27,95.35,21244.0,84.9016,84.9282,84.6705,84.7416,21244.0
2015-06-04 11:30:00,95.31,95.42,95.06,95.19,37924.0,84.7061,84.8038,84.4839,84.5994,37924.0
2015-06-04 12:00:00,95.17,95.37,95.12,95.27,35102.0,84.5816,84.7594,84.5372,84.6705,35102.0
2015-06-04 12:30:00,95.24,95.37,95.23,95.29,24383.0,84.6439,84.7594,84.635,84.6883,24383.0
2015-06-04 13:00:00,95.27,95.27,94.94,95.07,42222.0,84.6705,84.6705,84.3772,84.4928,42222.0
2015-06-04 13:30:00,95.07,95.11,94.93,94.96,39582.0,84.4928,84.5283,84.3683,84.395,39582.0
2015-06-04 14:00:00,94.94,95.06,94.85,94.96,28713.0,84.3772,84.4839,84.2972,84.395,28713.0
2015-06-04 14:30:00,94.96,95.03,94.91,94.96,30562.0,84.395,84.4572,84.3506,84.395,30562.0
2015-06-04 15:00:00,94.97,95.03,94.79,94.81,42588.0,84.4039,84.4572,84.2439,84.2617,42588.0
2015-06-04 15:30:00,94.82,95.09,94.73,95.08,233629.0,84.2706,84.5105,84.1906,84.5017,233629.0
2015-06-05 09:30:00,95.04,95.38,94.49,94.79,78193.0,84.4661,84.7683,83.9773,84.2439,78193.0
2015-06-05 10:00:00,94.73,94.96,94.54,94.79,99060.0,84.1906,84.395,84.0217,84.2439,99060.0
2015-06-05 10:30:00,94.78,94.93,94.62,94.73,38454.0,84.235,84.3683,84.0928,84.1906,38454.0
2015-06-05 11:00:00,94.78,95.02,94.73,94.94,47430.0,84.235,84.4483,84.1906,84.3772,47430.0
2015-06-05 11:30:00,94.92,95.04,94.79,95.03,82236.0,84.3595,84.4661,84.2439,84.4572,82236.0
2015-06-05 12:00:00,95.03,95.08,94.92,94.92,19831.0,84.4572,84.5017,84.3595,84.3595,19831.0
2015-06-05 12:30:00,94.93,95.16,94.91,95.07,27050.0,84.3683,84.5728,84.3506,84.4928,27050.0
2015-06-05 13:00:00,95.09,95.21,95.08,95.18,20889.0,84.5105,84.6172,84.5017,84.5905,20889.0
2015-06-05 13:30:00,95.19,95.26,95.05,95.12,46184.0,84.5994,84.6616,84.475,84.5372,46184.0
2015-06-05 14:00:00,95.12,95.29,95.07,95.12,38077.0,84.5372,84.6883,84.4928,84.5372,38077.0
2015-06-05 14:30:00,95.13,95.3,95.09,95.23,16823.0,84.5461,84.6972,84.5105,84.635,16823.0
2015-06-05 15:00:00,95.26,95.31,95.15,95.18,28924.0,84.6616,84.7061,84.5639,84.5905,28924.0
2015-06-05 15:30:00,95.17,95.24,95.03,95.19,80145.0,84.5816,84.6439,84.4572,84.5994,80145.0
2015-06-08 09:30:00,94.96,95.47,94.96,95.07,49588.0,84.395,84.8483,84.395,84.4928,49588.0
2015-06-08 10:00:00,95.04,95.26,95.0,95.22,20704.0,84.4661,84.6616,84.4306,84.6261,20704.0
2015-06-08 10:30:00,95.22,95.22,95.12,95.15,12212.0,84.6261,84.6261,84.5372,84.5639,12212.0
2015-06-08 11:00:00,95.12,95.19,94.98,94.98,48600.0,84.5372,84.5994,84.4128,84.4128,48600.0
2015-06-08 11:30:00,94.98,95.08,94.92,94.95,21116.0,84.4128,84.5017,84.3595,84.3861,21116.0
2015-06-08 12:00:00,95.0,95.11,94.97,95.04,18694.0,84.4306,84.5283,84.4039,84.4661,18694.0
2015-06-08 12:30:00,95.03,95.15,94.92,94.94,22937.0,84.4572,84.5639,84.3595,84.3772,22937.0
2015-06-08 13:00:00,94.95,95.04,94.9,95.0,22124.0,84.3861,84.4661,84.3417,84.4306,22124.0
2015-06-08 13:30:00,94.99,95.1,94.88,95.03,20532.0,84.4217,84.5194,84.3239,84.4572,20532.0
2015-06-08 14:00:00,95.03,95.05,94.91,94.98,18775.0,84.4572,84.475,84.3506,84.4128,18775.0
2015-06-08 14:30:00,94.99,95.18,94.99,95.05,33044.0,84.4217,84.5905,84.4217,84.475,33044.0
2015-06-08 15:00:00,95.04,95.05,94.89,94.93,44302.0,84.4661,84.475,84.3328,84.3683,44302.0
2015-06-08 15:30:00,94.94,94.94,94.6,94.63,128299.0,84.3772,84.3772,84.0751,84.1017,128299.0
2015-06-09 09:30:00,94.47,94.74,94.1,94.22,71019.0,83.9595,84.1995,83.6307,83.7373,71019.0
2015-06-09 10:00:00,94.33,94.35,94.0,94.01,41095.0,83.8351,83.8529,83.5418,83.5507,41095.0
2015-06-09 10:30:00,94.02,94.45,93.95,94.45,46624.0,83.5596,83.9417,83.4974,83.9417,46624.0
2015-06-09 11:00:00,94.45,94.57,94.36,94.4,48062.0,83.9417,84.0484,83.8618,83.8973,48062.0
2015-06-09 11:30:00,94.41,94.54,94.33,94.39,39619.0,83.9062,84.0217,83.8351,83.8884,39619.0
2015-06-09 12:00:00,94.41,94.42,94.13,94.2,25480.0,83.9062,83.9151,83.6573,83.7196,25480.0
2015-06-09 12:30:00,94.21,94.22,94.1,94.17,22922.0,83.7284,83.7373,83.6307,83.6929,22922.0
2015-06-09 13:00:00,94.17,94.35,94.14,94.34,24063.0,83.6929,83.8529,83.6662,83.844,24063.0
2015-06-09 13:30:00,94.37,94.39,94.25,94.31,28717.0,83.8706,83.8884,83.764,83.8173,28717.0
2015-06-09 14:00:00,94.31,94.38,94.27,94.38,27467.0,83.8173,83.8795,83.7818,83.8795,27467.0
2015-06-09 14:30:00,94.39,94.51,94.29,94.3,29144.0,83.8884,83.9951,83.7995,83.8084,29144.0
2015-06-09 15:00:00,94.31,94.32,94.07,94.09,34888.0,83.8173,83.8262,83.604,83.6218,34888.0
2015-06-09 15:30:00,94.1,94.23,94.04,94.15,99054.0,83.6307,83.7462,83.5774,83.6751,99054.0
2015-06-10 09:30:00,94.5,94.59,94.16,94.37,34562.0,83.9862,84.0662,83.684,83.8706,34562.0
2015-06-10 10:00:00,94.43,94.53,94.32,94.47,59668.0,83.924,84.0128,83.8262,83.9595,59668.0
2015-06-10 10:30:00,94.46,94.77,94.39,94.73,35944.0,83.9506,84.2261,83.8884,84.1906,35944.0
2015-06-10 11:00:00,94.75,95.33,94.72,95.27,63060.0,84.2084,84.7238,84.1817,84.6705,63060.0
2015-06-10 11:30:00,95.28,95.45,95.17,95.4,26181.0,84.6794,84.8305,84.5816,84.786,26181.0
2015-06-10 12:00:00,95.41,95.66,95.4,95.56,25245.0,84.7949,85.0171,84.786,84.9282,25245.0
2015-06-10 12:30:00,95.57,95.68,95.52,95.59,31339.0,84.9371,85.0349,84.8927,84.9549,31339.0
2015-06-10 13:00:00,95.59,95.84,95.55,95.74,57036.0,84.9549,85.1771,84.9194,85.0882,57036.0
2015-06-10 13:30:00,95.75,95.95,95.73,95.89,58811.0,85.0971,85.2749,85.0793,85.2215,58811.0
2015-06-10 14:00:00,95.9,96.03,95.88,96.0,66974.0,85.2304,85.346,85.2126,85.3193,66974.0
2015-06-10 14:30:00,96.0,96.06,95.98,96.06,93447.0,85.3193,85.3726,85.3015,85.3726,93447.0
2015-06-10 15:00:00,96.06,96.07,95.91,96.0,94160.0,85.3726,85.3815,85.2393,85.3193,94160.0
2015-06-10 15:30:00,95.98,96.11,95.85,96.0,341626.0,85.3015,85.4171,85.186,85.3193,341626.0
2015-06-11 09:30:00,96.12,96.21,95.87,96.19,40593.0,85.4259,85.5059,85.2038,85.4882,40593.0
2015-06-11 10:00:00,96.19,96.49,96.19,96.34,29965.0,85.4882,85.7548,85.4882,85.6215,29965.0
2015-06-11 10:30:00,96.35,96.45,96.27,96.35,150488.0,85.6304,85.7192,85.5593,85.6304,150488.0
2015-06-11 11:00:00,96.32,96.5,96.32,96.35,34271.0,85.6037,85.7637,85.6037,85.6304,34271.0
2015-06-11 11:30:00,96.37,96.5,96.33,96.47,17692.0,85.6481,85.7637,85.6126,85.737,17692.0
2015-06-11 12:00:00,96.47,96.57,96.44,96.57,37392.0,85.737,85.8259,85.7103,85.8259,37392.0
2015-06-11 12:30:00,96.55,96.84,96.55,96.8,24253.0,85.8081,86.0658,85.8081,86.0303,24253.0
2015-06-11 13:00:00,96.81,96.82,96.66,96.67,32773.0,86.0392,86.0481,85.9059,85.9148,32773.0
2015-06-11 13:30:00,96.69,96.72,96.61,96.68,14073.0,85.9325,85.9592,85.8614,85.9236,14073.0
2015-06-11 14:00:00,96.65,96.81,96.61,96.79,26685.0,85.897,86.0392,85.8614,86.0214,26685.0
2015-06-11 14:30:00,96.8,96.85,96.69,96.74,36434.0,86.0303,86.0747,85.9325,85.977,36434.0
2015-06-11 15:00:00,96.74,96.75,96.61,96.63,22113.0,85.977,85.9859,85.8614,85.8792,22113.0
2015-06-11 15:30:00,96.64,96.66,96.43,96.57,164792.0,85.8881,85.9059,85.7015,85.8259,164792.0
2015-06-12 09:30:00,96.11,96.49,96.01,96.06,72871.0,85.4171,85.7548,85.3282,85.3726,72871.0
2015-06-12 10:00:00,96.05,96.15,95.8,95.83,35987.0,85.3637,85.4526,85.1415,85.1682,35987.0
2015-06-12 10:30:00,95.82,95.88,95.53,95.58,21868.0,85.1593,85.2126,84.9016,84.946,21868.0
2015-06-12 11:00:00,95.58,96.05,95.55,95.96,69078.0,84.946,85.3637,84.9194,85.2837,69078.0
2015-06-12 11:30:00,95.95,95.98,95.85,95.92,23286.0,85.2749,85.3015,85.186,85.2482,23286.0
2015-06-12 12:00:00,95.94,95.98,95.86,95.95,24459.0,85.266,85.3015,85.1949,85.2749,24459.0
2015-06-12 12:30:00,95.94,95.98,95.89,95.97,21953.0,85.266,85.3015,85.2215,85.2926,21953.0
2015-06-12 13:00:00,95.97,96.0,95.93,95.95,26214.0,85.2926,85.3193,85.2571,85.2749,26214.0
2015-06-12 13:30:00,95.97,96.13,95.94,96.13,21941.0,85.2926,85.4348,85.266,85.4348,21941.0
2015-06-12 14:00:00,96.13,96.16,95.91,95.97,26163.0,85.4348,85.4615,85.2393,85.2926,26163.0
2015-06-12 14:30:00,95.97,95.97,95.69,95.71,17621.0,85.2926,85.2926,85.0438,85.0616,17621.0
2015-06-12 15:00:00,95.69,95.79,95.65,95.78,30669.0,85.0438,85.1327,85.0082,85.1238,30669.0
2015-06-12 15:30:00,95.79,95.85,95.68,95.69,81402.0,85.1327,85.186,85.0349,85.0438,81402.0
2015-06-15 09:30:00,95.05,95.17,93.9,94.05,92867.0,84.475,84.5816,83.4529,83.5862,92867.0
2015-06-15 10:00:00,94.05,94.13,93.91,94.01,99849.0,83.5862,83.6573,83.4618,83.5507,99849.0
2015-06-15 10:30:00,94.0,94.21,93.97,94.15,45097.0,83.5418,83.7284,83.5151,83.6751,45097.0
2015-06-15 11:00:00,94.24,94.58,94.23,94.3,58884.0,83.7551,84.0573,83.7462,83.8084,58884.0
2015-06-15 11:30:00,94.3,94.68,94.3,94.66,58823.0,83.8084,84.1462,83.8084,84.1284,58823.0
2015-06-15 12:00:00,94.67,95.01,94.65,94.84,72045.0,84.1373,84.4394,84.1195,84.2884,72045.0
2015-06-15 12:30:00,94.82,94.92,94.79,94.9,22724.0,84.2706,84.3595,84.2439,84.3417,22724.0
2015-06-15 13:00:00,94.91,94.91,94.74,94.78,27496.0,84.3506,84.3506,84.1995,84.235,27496.0
2015-06-15 13:30:00,94.77,94.89,94.57,94.76,42093.0,84.2261,84.3328,84.0484,84.2173,42093.0
2015-06-15 14:00:00,94.75,94.96,94.72,94.85,39902.0,84.2084,84.395,84.1817,84.2972,39902.0
2015-06-15 14:30:00,94.86,94.93,94.68,94.75,46940.0,84.3061,84.3683,84.1462,84.2084,46940.0
2015-06-15 15:00:00,94.74,94.74,94.56,94.61,59280.0,84.1995,84.1995,84.0395,84.0839,59280.0
2015-06-15 15:30:00,94.61,94.77,94.59,94.65,210343.0,84.0839,84.2261,84.0662,84.1195,210343.0
2015-06-16 09:30:00,94.57,94.99,94.38,94.84,71418.0,84.0484,84.4217,83.8795,84.2884,71418.0
2015-06-16 10:00:00,94.82,94.9,94.41,94.46,48667.0,84.2706,84.3417,83.9062,83.9506,48667.0
2015-06-16 10:30:00,94.44,94.59,94.37,94.5,26133.0,83.9329,84.0662,83.8706,83.9862,26133.0
2015-06-16 11:00:00,94.5,94.77,94.47,94.73,37191.0,83.9862,84.2261,83.9595,84.1906,37191.0
2015-06-16 11:30:00,94.72,94.77,94.61,94.77,20730.0,84.1817,84.2261,84.0839,84.2261,20730.0
2015-06-16 12:00:00,94.78,94.94,94.75,94.9,17016.0,84.235,84.3772,84.2084,84.3417,17016.0
2015-06-16 12:30:00,94.92,95.16,94.92,95.12,22973.0,84.3595,84.5728,84.3595,84.5372,22973.0
2015-06-16 13:00:00,95.12,95.24,95.12,95.21,39359.0,84.5372,84.6439,84.5372,84.6172,39359.0
2015-06-16 13:30:00,95.22,95.29,95.18,95.21,36036.0,84.6261,84.6883,84.5905,84.6172,36036.0
2015-06-16 14:00:00,95.21,95.31,95.19,95.22,29452.0,84.6172,84.7061,84.5994,84.6261,29452.0
2015-06-16 14:30:00,95.23,95.31,95.14,95.3,40789.0,84.635,84.7061,84.555,84.6972,40789.0
2015-06-16 15:00:00,95.29,95.3,95.16,95.24,60986.0,84.6883,84.6972,84.5728,84.6439,60986.0
2015-06-16 15:30:00,95.25,95.31,95.13,95.17,91334.0,84.6527,84.7061,84.5461,84.5816,91334.0
2015-06-17 09:30:00,95.34,95.5,95.08,95.3,54923.0,84.7327,84.8749,84.5017,84.6972,54923.0
2015-06-17 10:00:00,95.3,95.36,95.0,95.05,44271.0,84.6972,84.7505,84.4306,84.475,44271.0
2015-06-17 10:30:00,95.08,95.24,95.03,95.2,23531.0,84.5017,84.6439,84.4572,84.6083,23531.0
2015-06-17 11:00:00,95.24,95.37,95.0,95.02,23798.0,84.6439,84.7594,84.4306,84.4483,23798.0
2015-06-17 11:30:00,95.0,95.12,94.97,95.12,18361.0,84.4306,84.5372,84.4039,84.5372,18361.0
2015-06-17 12:00:00,95.11,95.11,94.88,94.98,11949.0,84.5283,84.5283,84.3239,84.4128,11949.0
2015-06-17 12:30:00,94.98,94.99,94.71,94.76,22426.0,84.4128,84.4217,84.1728,84.2173,22426.0
2015-06-17 13:00:00,94.77,94.81,94.7,94.73,14172.0,84.2261,84.2617,84.1639,84.1906,14172.0
2015-06-17 13:30:00,94.73,94.95,94.72,94.95,13926.0,84.1906,84.3861,84.1817,84.3861,13926.0
2015-06-17 14:00:00,94.91,95.24,94.57,94.91,51674.0,84.3506,84.6439,84.0484,84.3506,51674.0
2015-06-17 14:30:00,94.9,95.39,94.86,95.27,45491.0,84.3417,84.7772,84.3061,84.6705,45491.0
2015-06-17 15:00:00,95.28,95.37,95.12,95.36,42767.0,84.6794,84.7594,84.5372,84.7505,42767.0
2015-06-17 15:30:00,95.35,95.4,95.08,95.11,135656.0,84.7416,84.786,84.5017,84.5283,135656.0
2015-06-18 09:30:00,95.41,96.27,95.37,96.07,73182.0,84.7949,85.5593,84.7594,85.3815,73182.0
2015-06-18 10:00:00,96.07,96.65,96.07,96.63,50045.0,85.3815,85.897,85.3815,85.8792,50045.0
2015-06-18 10:30:00,96.65,96.77,96.55,96.63,44251.0,85.897,86.0036,85.8081,85.8792,44251.0
2015-06-18 11:00:00,96.65,96.85,96.6,96.79,46868.0,85.897,86.0747,85.8525,86.0214,46868.0
2015-06-18 11:30:00,96.82,97.07,96.8,97.07,43471.0,86.0481,86.2702,86.0303,86.2702,43471.0
2015-06-18 12:00:00,97.06,97.22,96.97,97.14,48627.0,86.2614,86.4036,86.1814,86.3325,48627.0
2015-06-18 12:30:00,97.13,97.3,97.07,97.07,41931.0,86.3236,86.4747,86.2702,86.2702,41931.0
2015-06-18 13:00:00,97.09,97.12,96.92,96.98,40840.0,86.288,86.3147,86.1369,86.1903,40840.0
2015-06-18 13:30:00,96.98,97.1,96.98,97.07,34204.0,86.1903,86.2969,86.1903,86.2702,34204.0
2015-06-18 14:00:00,97.06,97.16,97.03,97.13,29002.0,86.2614,86.3502,86.2347,86.3236,29002.0
2015-06-18 14:30:00,97.11,97.26,97.01,97.22,49098.0,86.3058,86.4391,86.2169,86.4036,49098.0
2015-06-18 15:00:00,97.23,97.24,97.12,97.22,54505.0,86.4124,86.4213,86.3147,86.4036,54505.0
2015-06-18 15:30:00,97.22,97.33,97.02,97.11,217085.0,86.4036,86.5013,86.2258,86.3058,217085.0
2015-06-19 09:30:00,97.11,97.18,96.71,96.79,265954.0,86.3058,86.368,85.9503,86.0214,265954.0
2015-06-19 10:00:00,96.83,97.13,96.83,97.03,40659.0,86.057,86.3236,86.057,86.2347,40659.0
2015-06-19 10:30:00,97.03,97.1,96.92,97.0,23437.0,86.2347,86.2969,86.1369,86.208,23437.0
2015-06-19 11:00:00,97.01,97.15,96.92,97.1,54094.0,86.2169,86.3413,86.1369,86.2969,54094.0
2015-06-19 11:30:00,97.1,97.21,97.04,97.17,45505.0,86.2969,86.3947,86.2436,86.3591,45505.0
2015-06-19 12:00:00,97.17,97.28,97.14,97.14,30074.0,86.3591,86.4569,86.3325,86.3325,30074.0
2015-06-19 12:30:00,97.14,97.26,97.1,97.26,19659.0,86.3325,86.4391,86.2969,86.4391,19659.0
2015-06-19 13:00:00,97.25,97.27,97.15,97.2,20857.0,86.4302,86.448,86.3413,86.3858,20857.0
2015-06-19 13:30:00,97.21,97.3,97.2,97.2,24768.0,86.3947,86.4747,86.3858,86.3858,24768.0
2015-06-19 14:00:00,97.21,97.26,96.9,96.97,32709.0,86.3947,86.4391,86.1192,86.1814,32709.0
2015-06-19 14:30:00,96.97,97.02,96.89,96.93,42203.0,86.1814,86.2258,86.1103,86.1458,42203.0
2015-06-19 15:00:00,96.93,96.93,96.82,96.85,67363.0,86.1458,86.1458,86.0481,86.0747,67363.0
2015-06-19 15:30:00,96.84,97.08,96.83,96.86,162234.0,86.0658,86.2791,86.057,86.0836,162234.0
2015-06-22 09:30:00,97.5,97.53,97.24,97.36,56466.0,86.6524,86.6791,86.4213,86.528,56466.0
2015-06-22 10:00:00,97.37,97.63,97.35,97.51,30567.0,86.5369,86.7679,86.5191,86.6613,30567.0
2015-06-22 10:30:00,97.53,97.74,97.47,97.68,29148.0,86.6791,86.8657,86.6257,86.8124,29148.0
2015-06-22 11:00:00,97.67,97.9,97.61,97.84,39875.0,86.8035,87.0079,86.7502,86.9546,39875.0
2015-06-22 11:30:00,97.84,97.87,97.46,97.46,27462.0,86.9546,86.9812,86.6169,86.6169,27462.0
2015-06-22 12:00:00,97.48,97.51,97.23,97.23,22665.0,86.6346,86.6613,86.4124,86.4124,22665.0
2015-06-22 12:30:00,97.26,97.5,97.26,97.49,24223.0,86.4391,86.6524,86.4391,86.6435,24223.0
2015-06-22 13:00:00,97.49,97.52,97.3,97.31,12585.0,86.6435,86.6702,86.4747,86.4835,12585.0
2015-06-22 13:30:00,97.32,97.48,97.31,97.47,26566.0,86.4924,86.6346,86.4835,86.6257,26566.0
2015-06-22 14:00:00,97.47,97.53,97.43,97.51,28764.0,86.6257,86.6791,86.5902,86.6613,28764.0
2015-06-22 14:30:00,97.5,97.58,97.43,97.55,27517.0,86.6524,86.7235,86.5902,86.6968,27517.0
2015-06-22 15:00:00,97.54,97.55,97.42,97.49,57920.0,86.688,86.6968,86.5813,86.6435,57920.0
2015-06-22 15:30:00,97.49,97.51,97.33,97.43,56001.0,86.6435,86.6613,86.5013,86.5902,56001.0
2015-06-23 09:30:00,97.3,97.67,97.17,97.21,38647.0,86.4747,86.8035,86.3591,86.3947,38647.0
2015-06-23 10:00:00,97.21,97.49,97.0,97.06,54349.0,86.3947,86.6435,86.208,86.2614,54349.0
2015-06-23 10:30:00,97.02,97.28,96.98,97.28,29899.0,86.2258,86.4569,86.1903,86.4569,29899.0
2015-06-23 11:00:00,97.28,97.42,96.96,97.05,66968.0,86.4569,86.5813,86.1725,86.2525,66968.0
2015-06-23 11:30:00,97.03,97.11,96.89,96.89,79502.0,86.2347,86.3058,86.1103,86.1103,79502.0
2015-06-23 12:00:00,96.9,96.9,96.64,96.72,27758.0,86.1192,86.1192,85.8881,85.9592,27758.0
2015-06-23 12:30:00,96.73,96.75,96.68,96.7,29790.0,85.9681,85.9859,85.9236,85.9414,29790.0
2015-06-23 13:00:00,96.71,96.72,96.53,96.53,32200.0,85.9503,85.9592,85.7903,85.7903,32200.0
2015-06-23 13:30:00,96.55,96.6,96.5,96.54,24203.0,85.8081,85.8525,85.7637,85.7992,24203.0
2015-06-23 14:00:00,96.54,96.58,96.48,96.5,37806.0,85.7992,85.8348,85.7459,85.7637,37806.0
2015-06-23 14:30:00,96.49,96.7,96.48,96.7,52739.0,85.7548,85.9414,85.7459,85.9414,52739.0
2015-06-23 15:00:00,96.7,96.7,96.54,96.66,57479.0,85.9414,85.9414,85.7992,85.9059,57479.0
2015-06-23 15:30:00,96.66,96.71,96.57,96.64,126446.0,85.9059,85.9503,85.8259,85.8881,126446.0
2015-06-24 09:30:00,96.41,96.66,96.13,96.28,59103.0,85.6837,85.9059,85.4348,85.5681,59103.0
2015-06-24 10:00:00,96.25,96.81,96.2,96.78,60572.0,85.5415,86.0392,85.497,86.0125,60572.0
2015-06-24 10:30:00,96.78,96.8,96.51,96.52,38478.0,86.0125,86.0303,85.7726,85.7814,38478.0
2015-06-24 11:00:00,96.52,96.79,96.38,96.79,51860.0,85.7814,86.0214,85.657,86.0214,51860.0
2015-06-24 11:30:00,96.8,97.07,96.78,96.9,187197.0,86.0303,86.2702,86.0125,86.1192,187197.0
2015-06-24 12:00:00,96.9,96.9,96.54,96.62,37984.0,86.1192,86.1192,85.7992,85.8703,37984.0
2015-06-24 12:30:00,96.63,96.84,96.61,96.84,57215.0,85.8792,86.0658,85.8614,86.0658,57215.0
2015-06-24 13:00:00,96.84,97.04,96.77,96.88,76818.0,86.0658,86.2436,86.0036,86.1014,76818.0
2015-06-24 13:30:00,96.87,97.14,96.82,97.09,67711.0,86.0925,86.3325,86.0481,86.288,67711.0
2015-06-24 14:00:00,97.1,97.21,96.91,96.91,80148.0,86.2969,86.3947,86.1281,86.1281,80148.0
2015-06-24 14:30:00,96.91,97.27,96.88,97.11,63359.0,86.1281,86.448,86.1014,86.3058,63359.0
2015-06-24 15:00:00,97.11,97.12,96.93,97.08,96934.0,86.3058,86.3147,86.1458,86.2791,96934.0
2015-06-24 15:30:00,97.09,97.13,96.72,96.73,251765.0,86.288,86.3236,85.9592,85.9681,251765.0
2015-06-25 09:30:00,96.89,97.18,96.49,96.51,41576.0,86.1103,86.368,85.7548,85.7726,41576.0
2015-06-25 10:00:00,96.52,96.97,96.4,96.9,87774.0,85.7814,86.1814,85.6748,86.1192,87774.0
2015-06-25 10:30:00,96.92,96.94,96.65,96.83,46641.0,86.1369,86.1547,85.897,86.057,46641.0
2015-06-25 11:00:00,96.84,96.92,96.48,96.51,96496.0,86.0658,86.1369,85.7459,85.7726,96496.0
2015-06-25 11:30:00,96.5,96.6,96.46,96.55,80375.0,85.7637,85.8525,85.7281,85.8081,80375.0
2015-06-25 12:00:00,96.54,96.56,96.47,96.51,59009.0,85.7992,85.817,85.737,85.7726,59009.0
2015-06-25 12:30:00,96.5,96.61,96.49,96.57,12099.0,85.7637,85.8614,85.7548,85.8259,12099.0
2015-06-25 13:00:00,96.55,96.61,96.52,96.53,18993.0,85.8081,85.8614,85.7814,85.7903,18993.0
2015-06-25 13:30:00,96.51,96.64,96.49,96.52,28300.0,85.7726,85.8881,85.7548,85.7814,28300.0
2015-06-25 14:00:00,96.52,96.56,96.32,96.35,46806.0,85.7814,85.817,85.6037,85.6304,46806.0
2015-06-25 14:30:00,96.33,96.47,96.29,96.41,20043.0,85.6126,85.737,85.577,85.6837,20043.0
2015-06-25 15:00:00,96.43,96.63,96.41,96.48,38239.0,85.7015,85.8792,85.6837,85.7459,38239.0
2015-06-25 15:30:00,96.48,96.58,96.41,96.47,100438.0,85.7459,85.8348,85.6837,85.737,100438.0
2015-06-26 09:30:00,96.48,97.22,96.31,97.09,95781.0,86.0498,86.7098,85.8982,86.5939,95781.0
2015-06-26 10:00:00,97.09,97.28,97.02,97.28,101733.0,86.5939,86.7633,86.5314,86.7633,101733.0
2015-06-26 10:30:00,97.27,97.42,97.2,97.37,81625.0,86.7544,86.8882,86.692,86.8436,81625.0
2015-06-26 11:00:00,97.37,97.94,97.34,97.55,157784.0,86.8436,87.352,86.8168,87.0041,157784.0
2015-06-26 11:30:00,97.56,97.62,97.15,97.15,29847.0,87.013,87.0666,86.6474,86.6474,29847.0
2015-06-26 12:00:00,97.15,97.31,97.13,97.22,26188.0,86.6474,86.7901,86.6295,86.7098,26188.0
2015-06-26 12:30:00,97.23,97.24,96.99,97.1,70387.0,86.7187,86.7276,86.5047,86.6028,70387.0
2015-06-26 13:00:00,97.09,97.27,97.05,97.27,44836.0,86.5939,86.7544,86.5582,86.7544,44836.0
2015-06-26 13:30:00,97.27,97.47,97.18,97.28,47308.0,86.7544,86.9328,86.6741,86.7633,47308.0
2015-06-26 14:00:00,97.29,97.34,97.23,97.28,35236.0,86.7722,86.8168,86.7187,86.7633,35236.0
2015-06-26 14:30:00,97.29,97.35,97.23,97.27,44909.0,86.7722,86.8257,86.7187,86.7544,44909.0
2015-06-26 15:00:00,97.26,97.47,97.25,97.43,49432.0,86.7455,86.9328,86.7366,86.8971,49432.0
2015-06-26 15:30:00,97.42,97.45,97.25,97.35,152656.0,86.8882,86.9149,86.7366,86.8257,152656.0
2015-06-29 09:30:00,96.66,97.33,96.52,96.89,75793.0,86.2103,86.8079,86.0855,86.4155,75793.0
2015-06-29 10:00:00,96.9,96.98,96.7,96.78,76825.0,86.4244,86.4957,86.246,86.3174,76825.0
2015-06-29 10:30:00,96.73,97.04,96.72,96.78,41874.0,86.2728,86.5493,86.2639,86.3174,41874.0
2015-06-29 11:00:00,96.75,96.83,96.59,96.71,67182.0,86.2906,86.362,86.1479,86.2549,67182.0
2015-06-29 11:30:00,96.69,96.71,96.53,96.68,51793.0,86.2371,86.2549,86.0944,86.2282,51793.0
2015-06-29 12:00:00,96.68,96.74,96.46,96.53,34574.0,86.2282,86.2817,86.032,86.0944,34574.0
2015-06-29 12:30:00,96.51,96.58,96.43,96.48,37989.0,86.0766,86.139,86.0052,86.0498,37989.0
2015-06-29 13:00:00,96.48,96.57,96.42,96.54,35490.0,86.0498,86.1301,85.9963,86.1033,35490.0
2015-06-29 13:30:00,96.55,96.58,96.35,96.38,53878.0,86.1122,86.139,85.9339,85.9606,53878.0
2015-06-29 14:00:00,96.38,96.39,95.96,96.0,85996.0,85.9606,85.9695,85.586,85.6217,85996.0
2015-06-29 14:30:00,96.0,96.24,95.93,95.94,91182.0,85.6217,85.8357,85.5593,85.5682,91182.0
2015-06-29 15:00:00,95.96,95.96,95.7,95.78,56940.0,85.586,85.586,85.3541,85.4255,56940.0
2015-06-29 15:30:00,95.74,95.78,95.28,95.38,184050.0,85.3898,85.4255,84.9795,85.0687,184050.0
2015-06-30 09:30:00,96.3,96.48,95.62,95.63,74129.0,85.8893,86.0498,85.2828,85.2917,74129.0
2015-06-30 10:00:00,95.6,95.71,95.44,95.63,25840.0,85.2649,85.363,85.1222,85.2917,25840.0
2015-06-30 10:30:00,95.69,95.7,95.37,95.64,29395.0,85.3452,85.3541,85.0598,85.3006,29395.0
2015-06-30 11:00:00,95.66,95.7,95.4,95.4,53564.0,85.3184,85.3541,85.0866,85.0866,53564.0
2015-06-30 11:30:00,95.42,95.67,95.4,95.49,49681.0,85.1044,85.3274,85.0866,85.1668,49681.0
2015-06-30 12:00:00,95.48,95.6,95.37,95.45,54819.0,85.1579,85.2649,85.0598,85.1311,54819.0
2015-06-30 12:30:00,95.45,95.53,95.35,95.53,63566.0,85.1311,85.2025,85.042,85.2025,63566.0
2015-06-30 13:00:00,95.52,95.63,95.4,95.58,28427.0,85.1936,85.2917,85.0866,85.2471,28427.0
2015-06-30 13:30:00,95.55,95.92,95.51,95.79,28873.0,85.2203,85.5503,85.1847,85.4344,28873.0
2015-06-30 14:00:00,95.81,96.25,95.8,95.93,57948.0,85.4522,85.8447,85.4433,85.5593,57948.0
2015-06-30 14:30:00,95.93,96.0,95.52,95.53,33040.0,85.5593,85.6217,85.1936,85.2025,33040.0
2015-06-30 15:00:00,95.55,95.67,95.41,95.48,56044.0,85.2203,85.3274,85.0955,85.1579,56044.0
2015-06-30 15:30:00,95.47,95.79,95.47,95.55,128184.0,85.149,85.4344,85.149,85.2203,128184.0
2015-07-01 09:30:00,96.23,96.43,96.03,96.18,54518.0,85.8268,86.0052,85.6484,85.7822,54518.0
2015-07-01 10:00:00,96.17,96.36,95.99,96.13,97143.0,85.7733,85.9428,85.6128,85.7376,97143.0
2015-07-01 10:30:00,96.11,96.17,95.86,96.11,42733.0,85.7198,85.7733,85.4968,85.7198,42733.0
2015-07-01 11:00:00,96.13,96.13,95.95,95.98,22686.0,85.7376,85.7376,85.5771,85.6039,22686.0
2015-07-01 11:30:00,95.96,96.01,95.82,95.91,28428.0,85.586,85.6306,85.4611,85.5414,28428.0
2015-07-01 12:00:00,95.9,96.0,95.77,95.81,29124.0,85.5325,85.6217,85.4166,85.4522,29124.0
2015-07-01 12:30:00,95.82,95.83,95.51,95.55,30543.0,85.4611,85.4701,85.1847,85.2203,30543.0
2015-07-01 13:00:00,95.53,95.74,95.44,95.62,27199.0,85.2025,85.3898,85.1222,85.2828,27199.0
2015-07-01 13:30:00,95.65,95.79,95.6,95.66,29307.0,85.3095,85.4344,85.2649,85.3184,29307.0
2015-07-01 14:00:00,95.66,95.71,95.48,95.61,28475.0,85.3184,85.363,85.1579,85.2739,28475.0
2015-07-01 14:30:00,95.61,95.73,95.53,95.69,26514.0,85.2739,85.3809,85.2025,85.3452,26514.0
2015-07-01 15:00:00,95.7,95.95,95.67,95.93,38193.0,85.3541,85.5771,85.3274,85.5593,38193.0
2015-07-01 15:30:00,95.93,96.09,95.83,96.06,106283.0,85.5593,85.702,85.4701,85.6752,106283.0
2015-07-02 09:30:00,96.25,96.29,95.64,95.65,34261.0,85.8447,85.8803,85.3006,85.3095,34261.0
2015-07-02 10:00:00,95.67,95.86,95.58,95.63,28611.0,85.3274,85.4968,85.2471,85.2917,28611.0
2015-07-02 10:30:00,95.6,95.61,95.33,95.51,43503.0,85.2649,85.2739,85.0241,85.1847,43503.0
2015-07-02 11:00:00,95.51,95.58,95.37,95.52,44186.0,85.1847,85.2471,85.0598,85.1936,44186.0
2015-07-02 11:30:00,95.51,95.67,95.43,95.48,24558.0,85.1847,85.3274,85.1133,85.1579,24558.0
2015-07-02 12:00:00,95.53,95.54,95.31,95.33,24608.0,85.2025,85.2114,85.0063,85.0241,24608.0
2015-07-02 12:30:00,95.33,95.43,95.26,95.42,26191.0,85.0241,85.1133,84.9617,85.1044,26191.0
2015-07-02 13:00:00,95.42,95.47,95.33,95.46,19715.0,85.1044,85.149,85.0241,85.1401,19715.0
2015-07-02 13:30:00,95.46,95.54,95.34,95.35,17362.0,85.1401,85.2114,85.033,85.042,17362.0
2015-07-02 14:00:00,95.35,95.4,95.25,95.33,14448.0,85.042,85.0866,84.9528,85.0241,14448.0
2015-07-02 14:30:00,95.32,95.51,95.31,95.47,23189.0,85.0152,85.1847,85.0063,85.149,23189.0
2015-07-02 15:00:00,95.48,95.8,95.44,95.76,71588.0,85.1579,85.4433,85.1222,85.4076,71588.0
2015-07-02 15:30:00,95.77,95.91,95.59,95.73,84492.0,85.4166,85.5414,85.256,85.3809,84492.0
2015-07-06 09:30:00,94.92,95.23,94.77,95.21,90266.0,84.6584,84.9349,84.5247,84.9171,90266.0
2015-07-06 10:00:00,95.24,95.8,95.15,95.77,35826.0,84.9439,85.4433,84.8636,85.4166,35826.0
2015-07-06 10:30:00,95.74,95.97,95.63,95.8,57113.0,85.3898,85.5949,85.2917,85.4433,57113.0
2015-07-06 11:00:00,95.85,95.95,95.77,95.78,39468.0,85.4879,85.5771,85.4166,85.4255,39468.0
2015-07-06 11:30:00,95.77,95.91,95.76,95.91,20647.0,85.4166,85.5414,85.4076,85.5414,20647.0
2015-07-06 12:00:00,95.9,96.05,95.78,95.98,13478.0,85.5325,85.6663,85.4255,85.6039,13478.0
2015-07-06 12:30:00,95.95,95.95,95.8,95.87,10191.0,85.5771,85.5771,85.4433,85.5057,10191.0
2015-07-06 13:00:00,95.88,95.94,95.64,95.69,33893.0,85.5147,85.5682,85.3006,85.3452,33893.0
2015-07-06 13:30:00,95.69,95.74,95.59,95.6,51111.0,85.3452,85.3898,85.256,85.2649,51111.0
2015-07-06 14:00:00,95.59,95.64,95.44,95.45,21593.0,85.256,85.3006,85.1222,85.1311,21593.0
2015-07-06 14:30:00,95.45,95.56,95.36,95.47,22442.0,85.1311,85.2293,85.0509,85.149,22442.0
2015-07-06 15:00:00,95.47,95.8,95.46,95.76,55172.0,85.149,85.4433,85.1401,85.4076,55172.0
2015-07-06 15:30:00,95.77,96.05,95.76,96.01,120847.0,85.4166,85.6663,85.4076,85.6306,120847.0
2015-07-07 09:30:00,96.38,96.5,95.95,96.02,37756.0,85.9606,86.0676,85.5771,85.6395,37756.0
2015-07-07 10:00:00,96.05,96.19,95.82,95.99,50179.0,85.6663,85.7911,85.4611,85.6128,50179.0
2015-07-07 10:30:00,95.92,95.92,95.46,95.77,51825.0,85.5503,85.5503,85.1401,85.4166,51825.0
2015-07-07 11:00:00,95.77,95.77,95.14,95.2,53480.0,85.4166,85.4166,84.8547,84.9082,53480.0
2015-07-07 11:30:00,95.21,95.77,95.05,95.7,36268.0,84.9171,85.4166,84.7744,85.3541,36268.0
2015-07-07 12:00:00,95.68,95.86,95.57,95.67,36492.0,85.3363,85.4968,85.2382,85.3274,36492.0
2015-07-07 12:30:00,95.64,96.19,95.59,96.08,41266.0,85.3006,85.7911,85.256,85.693,41266.0
2015-07-07 13:00:00,96.11,96.41,96.0,96.24,37983.0,85.7198,85.9874,85.6217,85.8357,37983.0
2015-07-07 13:30:00,96.3,96.31,96.12,96.22,31228.0,85.8893,85.8982,85.7287,85.8179,31228.0
2015-07-07 14:00:00,96.22,96.27,95.87,95.88,39564.0,85.8179,85.8625,85.5057,85.5147,39564.0
2015-07-07 14:30:00,95.9,96.78,95.9,96.75,43806.0,85.5325,86.3174,85.5325,86.2906,43806.0
2015-07-07 15:00:00,96.74,96.93,96.62,96.84,79626.0,86.2817,86.4511,86.1747,86.3709,79626.0
2015-07-07 15:30:00,96.85,96.99,96.74,96.93,186204.0,86.3798,86.5047,86.2817,86.4511,186204.0
2015-07-08 09:30:00,96.45,96.52,95.92,96.06,38871.0,86.023,86.0855,85.5503,85.6752,38871.0
2015-07-08 10:00:00,96.05,96.06,95.74,96.0,24887.0,85.6663,85.6752,85.3898,85.6217,24887.0
2015-07-08 10:30:00,95.96,96.41,95.87,96.37,28321.0,85.586,85.9874,85.5057,85.9517,28321.0
2015-07-08 11:00:00,96.29,96.31,96.05,96.09,40497.0,85.8803,85.8982,85.6663,85.702,40497.0
2015-07-08 11:30:00,96.06,96.19,95.68,95.8,15570.0,85.6752,85.7911,85.3363,85.4433,15570.0
2015-07-08 12:00:00,95.77,95.92,95.71,95.77,20243.0,85.4166,85.5503,85.363,85.4166,20243.0
2015-07-08 12:30:00,95.78,95.97,95.58,95.97,11682.0,85.4255,85.5949,85.2471,85.5949,11682.0
2015-07-08 13:00:00,95.92,96.09,95.81,96.01,30653.0,85.5503,85.702,85.4522,85.6306,30653.0
2015-07-08 13:30:00,96.02,96.12,95.92,96.05,28886.0,85.6395,85.7287,85.5503,85.6663,28886.0
2015-07-08 14:00:00,96.08,96.09,95.79,95.87,46654.0,85.693,85.702,85.4344,85.5057,46654.0
2015-07-08 14:30:00,95.89,95.93,95.54,95.55,80182.0,85.5236,85.5593,85.2114,85.2203,80182.0
2015-07-08 15:00:00,95.57,95.95,95.45,95.45,50060.0,85.2382,85.5771,85.1311,85.1311,50060.0
2015-07-08 15:30:00,95.44,95.76,95.4,95.46,183639.0,85.1222,85.4076,85.0866,85.1401,183639.0
2015-07-09 09:30:00,96.75,96.87,96.3,96.6,49480.0,86.2906,86.3976,85.8893,86.1568,49480.0
2015-07-09 10:00:00,96.55,96.66,96.24,96.24,49958.0,86.1122,86.2103,85.8357,85.8357,49958.0
2015-07-09 10:30:00,96.24,96.46,96.22,96.41,56519.0,85.8357,86.032,85.8179,85.9874,56519.0
2015-07-09 11:00:00,96.43,96.75,96.3,96.43,117481.0,86.0052,86.2906,85.8893,86.0052,117481.0
2015-07-09 11:30:00,96.46,96.49,96.32,96.32,49205.0,86.032,86.0587,85.9071,85.9071,49205.0
2015-07-09 12:00:00,96.25,96.33,96.08,96.08,33604.0,85.8447,85.916,85.693,85.693,33604.0
2015-07-09 12:30:00,96.06,96.16,96.02,96.06,42659.0,85.6752,85.7644,85.6395,85.6752,42659.0
2015-07-09 13:00:00,96.06,96.09,95.74,95.74,43179.0,85.6752,85.702,85.3898,85.3898,43179.0
2015-07-09 13:30:00,95.74,96.03,95.74,96.01,21665.0,85.3898,85.6484,85.3898,85.6306,21665.0
2015-07-09 14:00:00,96.02,96.08,95.81,95.84,32428.0,85.6395,85.693,85.4522,85.479,32428.0
2015-07-09 14:30:00,95.86,96.02,95.72,95.94,57676.0,85.4968,85.6395,85.372,85.5682,57676.0
2015-07-09 15:00:00,95.96,96.05,95.9,95.92,55294.0,85.586,85.6663,85.5325,85.5503,55294.0
2015-07-09 15:30:00,95.91,96.01,95.64,95.65,127325.0,85.5414,85.6306,85.3006,85.3095,127325.0
2015-07-10 09:30:00,96.7,96.91,95.81,95.81,115825.0,86.246,86.4333,85.4522,85.4522,115825.0
2015-07-10 10:00:00,95.85,96.14,95.85,96.14,68922.0,85.4879,85.7466,85.4879,85.7466,68922.0
2015-07-10 10:30:00,96.15,96.16,95.91,96.04,62452.0,85.7555,85.7644,85.5414,85.6574,62452.0
2015-07-10 11:00:00,96.05,96.25,95.99,96.24,143568.0,85.6663,85.8447,85.6128,85.8357,143568.0
2015-07-10 11:30:00,96.26,96.35,96.14,96.27,109823.0,85.8536,85.9339,85.7466,85.8625,109823.0
2015-07-10 12:00:00,96.29,96.41,96.25,96.4,49297.0,85.8803,85.9874,85.8447,85.9784,49297.0
2015-07-10 12:30:00,96.39,96.39,96.15,96.32,39948.0,85.9695,85.9695,85.7555,85.9071,39948.0
2015-07-10 13:00:00,96.32,96.35,96.1,96.17,35956.0,85.9071,85.9339,85.7109,85.7733,35956.0
2015-07-10 13:30:00,96.18,96.21,96.03,96.1,38613.0,85.7822,85.809,85.6484,85.7109,38613.0
2015-07-10 14:00:00,96.07,96.37,96.07,96.31,45130.0,85.6841,85.9517,85.6841,85.8982,45130.0
2015-07-10 14:30:00,96.31,96.58,96.3,96.46,49784.0,85.8982,86.139,85.8893,86.032,49784.0
2015-07-10 15:00:00,96.47,96.52,96.39,96.43,79046.0,86.0409,86.0855,85.9695,86.0052,79046.0
2015-07-10 15:30:00,96.42,96.53,96.35,96.36,126971.0,85.9963,86.0944,85.9339,85.9428,126971.0
2015-07-13 09:30:00,97.0,97.34,96.91,97.23,46417.0,86.5136,86.8168,86.4333,86.7187,46417.0
2015-07-13 10:00:00,97.24,97.44,97.17,97.37,57237.0,86.7276,86.906,86.6652,86.8436,57237.0
2015-07-13 10:30:00,97.35,97.38,97.18,97.21,47987.0,86.8257,86.8525,86.6741,86.7009,47987.0
2015-07-13 11:00:00,97.22,97.27,96.92,96.95,52672.0,86.7098,86.7544,86.4422,86.469,52672.0
2015-07-13 11:30:00,96.95,97.1,96.95,97.06,22580.0,86.469,86.6028,86.469,86.5671,22580.0
2015-07-13 12:00:00,97.06,97.09,96.98,97.09,16846.0,86.5671,86.5939,86.4957,86.5939,16846.0
2015-07-13 12:30:00,97.08,97.1,96.93,97.0,18178.0,86.5849,86.6028,86.4511,86.5136,18178.0
2015-07-13 13:00:00,96.98,97.1,96.96,97.04,58837.0,86.4957,86.6028,86.4779,86.5493,58837.0
2015-07-13 13:30:00,97.04,97.07,96.99,97.06,48264.0,86.5493,86.576,86.5047,86.5671,48264.0
2015-07-13 14:00:00,97.07,97.32,97.07,97.29,29215.0,86.576,86.799,86.576,86.7722,29215.0
2015-07-13 14:30:00,97.3,97.55,97.3,97.54,37452.0,86.7812,87.0041,86.7812,86.9952,37452.0
2015-07-13 15:00:00,97.54,97.57,97.42,97.53,39564.0,86.9952,87.022,86.8882,86.9863,39564.0
2015-07-13 15:30:00,97.55,97.69,97.48,97.61,115600.0,87.0041,87.129,86.9417,87.0576,115600.0
2015-07-14 09:30:00,97.77,98.14,97.45,98.07,52187.0,87.2003,87.5303,86.9149,87.4679,52187.0
2015-07-14 10:00:00,98.07,98.1,97.76,97.89,38870.0,87.4679,87.4947,87.1914,87.3074,38870.0
2015-07-14 10:30:00,97.9,97.96,97.78,97.82,38331.0,87.3163,87.3698,87.2093,87.2449,38331.0
2015-07-14 11:00:00,97.83,97.98,97.8,97.97,75658.0,87.2539,87.3876,87.2271,87.3787,75658.0
2015-07-14 11:30:00,97.98,98.01,97.81,97.91,51127.0,87.3876,87.4144,87.236,87.3252,51127.0
2015-07-14 12:00:00,97.92,97.99,97.87,97.87,31040.0,87.3341,87.3966,87.2895,87.2895,31040.0
2015-07-14 12:30:00,97.88,98.01,97.85,97.98,35173.0,87.2984,87.4144,87.2717,87.3876,35173.0
2015-07-14 13:00:00,97.98,98.08,97.95,98.05,17930.0,87.3876,87.4768,87.3609,87.4501,17930.0
2015-07-14 13:30:00,98.05,98.07,98.0,98.02,18157.0,87.4501,87.4679,87.4055,87.4233,18157.0
2015-07-14 14:00:00,98.04,98.3,98.03,98.3,48833.0,87.4412,87.673,87.4322,87.673,48833.0
2015-07-14 14:30:00,98.3,98.48,98.29,98.47,54265.0,87.673,87.8336,87.6641,87.8247,54265.0
2015-07-14 15:00:00,98.47,98.5,98.37,98.39,38375.0,87.8247,87.8514,87.7355,87.7533,38375.0
2015-07-14 15:30:00,98.4,98.42,98.25,98.28,116200.0,87.7622,87.7801,87.6284,87.6552,116200.0
2015-07-15 09:30:00,98.28,98.28,97.87,98.02,64595.0,87.6552,87.6552,87.2895,87.4233,64595.0
2015-07-15 10:00:00,98.04,98.29,98.01,98.24,35766.0,87.4412,87.6641,87.4144,87.6195,35766.0
2015-07-15 10:30:00,98.22,98.3,98.12,98.16,57403.0,87.6017,87.673,87.5125,87.5482,57403.0
2015-07-15 11:00:00,98.16,98.24,98.05,98.08,70228.0,87.5482,87.6195,87.4501,87.4768,70228.0
2015-07-15 11:30:00,98.09,98.15,98.0,98.05,35689.0,87.4857,87.5393,87.4055,87.4501,35689.0
2015-07-15 12:00:00,98.02,98.1,98.02,98.05,28335.0,87.4233,87.4947,87.4233,87.4501,28335.0
2015-07-15 12:30:00,98.05,98.08,97.98,98.06,23818.0,87.4501,87.4768,87.3876,87.459,23818.0
2015-07-15 13:00:00,98.05,98.08,97.97,97.99,42107.0,87.4501,87.4768,87.3787,87.3966,42107.0
2015-07-15 13:30:00,98.01,98.05,97.87,97.9,28076.0,87.4144,87.4501,87.2895,87.3163,28076.0
2015-07-15 14:00:00,97.91,97.94,97.8,97.81,43125.0,87.3252,87.352,87.2271,87.236,43125.0
2015-07-15 14:30:00,97.82,97.84,97.48,97.63,50798.0,87.2449,87.2628,86.9417,87.0755,50798.0
2015-07-15 15:00:00,97.63,97.7,97.51,97.64,124068.0,87.0755,87.1379,86.9684,87.0844,124068.0
2015-07-15 15:30:00,97.63,97.67,97.44,97.52,265332.0,87.0755,87.1112,86.906,86.9774,265332.0
2015-07-16 09:30:00,98.29,98.33,97.82,98.1,47983.0,87.6641,87.6998,87.2449,87.4947,47983.0
2015-07-16 10:00:00,98.1,98.19,97.64,97.76,85228.0,87.4947,87.5749,87.0844,87.1914,85228.0
2015-07-16 10:30:00,97.78,97.79,97.56,97.64,95862.0,87.2093,87.2182,87.013,87.0844,95862.0
2015-07-16 11:00:00,97.61,97.65,97.49,97.52,86866.0,87.0576,87.0933,86.9506,86.9774,86866.0
2015-07-16 11:30:00,97.53,97.59,97.4,97.5,73112.0,86.9863,87.0398,86.8703,86.9595,73112.0
2015-07-16 12:00:00,97.5,97.64,97.46,97.63,63265.0,86.9595,87.0844,86.9239,87.0755,63265.0
2015-07-16 12:30:00,97.63,97.75,97.55,97.73,71968.0,87.0755,87.1825,87.0041,87.1647,71968.0
2015-07-16 13:00:00,97.75,97.85,97.7,97.81,40025.0,87.1825,87.2717,87.1379,87.236,40025.0
2015-07-16 13:30:00,97.81,97.88,97.7,97.8,42885.0,87.236,87.2984,87.1379,87.2271,42885.0
2015-07-16 14:00:00,97.76,97.8,97.71,97.8,36608.0,87.1914,87.2271,87.1468,87.2271,36608.0
2015-07-16 14:30:00,97.79,97.96,97.77,97.93,51153.0,87.2182,87.3698,87.2003,87.343,51153.0
2015-07-16 15:00:00,97.94,98.1,97.91,98.02,98403.0,87.352,87.4947,87.3252,87.4233,98403.0
2015-07-16 15:30:00,98.03,98.21,98.0,98.17,155298.0,87.4322,87.5928,87.4055,87.5571,155298.0
2015-07-17 09:30:00,97.87,98.03,97.67,97.81,116792.0,87.2895,87.4322,87.1112,87.236,116792.0
2015-07-17 10:00:00,97.85,98.03,97.8,97.9,42671.0,87.2717,87.4322,87.2271,87.3163,42671.0
2015-07-17 10:30:00,97.88,97.91,97.75,97.8,52074.0,87.2984,87.3252,87.1825,87.2271,52074.0
2015-07-17 11:00:00,97.83,97.83,97.61,97.61,37619.0,87.2539,87.2539,87.0576,87.0576,37619.0
2015-07-17 11:30:00,97.62,97.63,97.52,97.53,15748.0,87.0666,87.0755,86.9774,86.9863,15748.0
2015-07-17 12:00:00,97.53,97.64,97.46,97.64,22634.0,86.9863,87.0844,86.9239,87.0844,22634.0
2015-07-17 12:30:00,97.63,97.72,97.62,97.7,23357.0,87.0755,87.1557,87.0666,87.1379,23357.0
2015-07-17 13:00:00,97.7,97.74,97.67,97.72,28196.0,87.1379,87.1736,87.1112,87.1557,28196.0
2015-07-17 13:30:00,97.72,97.73,97.53,97.58,21778.0,87.1557,87.1647,86.9863,87.0309,21778.0
2015-07-17 14:00:00,97.58,97.72,97.56,97.72,35946.0,87.0309,87.1557,87.013,87.1557,35946.0
2015-07-17 14:30:00,97.73,97.79,97.69,97.74,29390.0,87.1647,87.2182,87.129,87.1736,29390.0
2015-07-17 15:00:00,97.73,98.07,97.7,98.07,69014.0,87.1647,87.4679,87.1379,87.4679,69014.0
2015-07-17 15:30:00,98.07,98.24,98.03,98.21,192419.0,87.4679,87.6195,87.4322,87.5928,192419.0
2015-07-20 09:30:00,98.27,98.58,98.05,98.22,74944.0,87.6463,87.9228,87.4501,87.6017,74944.0
2015-07-20 10:00:00,98.23,98.3,98.16,98.2,33716.0,87.6106,87.673,87.5482,87.5839,33716.0
2015-07-20 10:30:00,98.18,98.33,98.15,98.32,34981.0,87.566,87.6998,87.5393,87.6909,34981.0
2015-07-20 11:00:00,98.32,98.41,98.2,98.26,29395.0,87.6909,87.7712,87.5839,87.6374,29395.0
2015-07-20 11:30:00,98.26,98.37,98.21,98.37,59111.0,87.6374,87.7355,87.5928,87.7355,59111.0
2015-07-20 12:00:00,98.41,98.48,98.37,98.38,15016.0,87.7712,87.8336,87.7355,87.7444,15016.0
2015-07-20 12:30:00,98.4,98.6,98.4,98.58,24015.0,87.7622,87.9406,87.7622,87.9228,24015.0
2015-07-20 13:00:00,98.57,98.66,98.56,98.57,29700.0,87.9139,87.9941,87.9049,87.9139,29700.0
2015-07-20 13:30:00,98.58,98.59,98.34,98.35,36816.0,87.9228,87.9317,87.7087,87.7176,36816.0
2015-07-20 14:00:00,98.34,98.43,98.26,98.41,22838.0,87.7087,87.789,87.6374,87.7712,22838.0
2015-07-20 14:30:00,98.41,98.45,98.33,98.43,17309.0,87.7712,87.8068,87.6998,87.789,17309.0
2015-07-20 15:00:00,98.43,98.63,98.41,98.45,49047.0,87.789,87.9674,87.7712,87.8068,49047.0
2015-07-20 15:30:00,98.46,98.53,98.28,98.37,89184.0,87.8157,87.8782,87.6552,87.7355,89184.0
2015-07-21 09:30:00,98.46,98.76,98.22,98.6,61074.0,87.8157,88.0833,87.6017,87.9406,61074.0
2015-07-21 10:00:00,98.6,98.79,98.44,98.79,58581.0,87.9406,88.1101,87.7979,88.1101,58581.0
2015-07-21 10:30:00,98.79,98.79,98.42,98.46,65643.0,88.1101,88.1101,87.7801,87.8157,65643.0
2015-07-21 11:00:00,98.46,98.62,98.32,98.46,83966.0,87.8157,87.9584,87.6909,87.8157,83966.0
2015-07-21 11:30:00,98.46,98.73,98.32,98.73,67270.0,87.8157,88.0566,87.6909,88.0566,67270.0
2015-07-21 12:00:00,98.73,98.73,98.47,98.67,38960.0,88.0566,88.0566,87.8247,88.003,38960.0
2015-07-21 12:30:00,98.69,99.0,98.64,98.73,102108.0,88.0209,88.2974,87.9763,88.0566,102108.0
2015-07-21 13:00:00,98.73,98.74,98.58,98.7,81479.0,88.0566,88.0655,87.9228,88.0298,81479.0
2015-07-21 13:30:00,98.7,98.87,98.56,98.86,60976.0,88.0298,88.1814,87.9049,88.1725,60976.0
2015-07-21 14:00:00,98.86,99.13,98.81,99.12,75221.0,88.1725,88.4133,88.1279,88.4044,75221.0
2015-07-21 14:30:00,99.13,99.24,99.08,99.22,73824.0,88.4133,88.5114,88.3687,88.4936,73824.0
2015-07-21 15:00:00,99.23,99.24,99.09,99.14,78541.0,88.5025,88.5114,88.3776,88.4222,78541.0
2015-07-21 15:30:00,99.14,99.15,99.01,99.04,171093.0,88.4222,88.4312,88.3063,88.333,171093.0
2015-07-22 09:30:00,98.89,99.21,98.69,98.81,116416.0,88.1993,88.4847,88.0209,88.1279,116416.0
2015-07-22 10:00:00,98.78,98.87,98.57,98.59,98122.0,88.1012,88.1814,87.9139,87.9317,98122.0
2015-07-22 10:30:00,98.59,98.62,98.41,98.62,80532.0,87.9317,87.9584,87.7712,87.9584,80532.0
2015-07-22 11:00:00,98.63,98.65,98.19,98.23,86276.0,87.9674,87.9852,87.5749,87.6106,86276.0
2015-07-22 11:30:00,98.24,98.41,98.22,98.3,62877.0,87.6195,87.7712,87.6017,87.673,62877.0
2015-07-22 12:00:00,98.33,98.37,98.24,98.25,58650.0,87.6998,87.7355,87.6195,87.6284,58650.0
2015-07-22 12:30:00,98.25,98.48,98.22,98.46,49588.0,87.6284,87.8336,87.6017,87.8157,49588.0
2015-07-22 13:00:00,98.47,98.5,98.42,98.43,36367.0,87.8247,87.8514,87.7801,87.789,36367.0
2015-07-22 13:30:00,98.42,98.43,98.07,98.14,85879.0,87.7801,87.789,87.4679,87.5303,85879.0
2015-07-22 14:00:00,98.14,98.22,98.07,98.17,62460.0,87.5303,87.6017,87.4679,87.5571,62460.0
2015-07-22 14:30:00,98.17,98.35,98.12,98.31,75415.0,87.5571,87.7176,87.5125,87.682,75415.0
2015-07-22 15:00:00,98.32,98.47,98.25,98.35,99569.0,87.6909,87.8247,87.6284,87.7176,99569.0
2015-07-22 15:30:00,98.34,98.59,98.25,98.49,235335.0,87.7087,87.9317,87.6284,87.8425,235335.0
2015-07-23 09:30:00,98.96,98.96,98.33,98.46,99637.0,88.2617,88.2617,87.6998,87.8157,99637.0
2015-07-23 10:00:00,98.46,98.79,98.37,98.78,82757.0,87.8157,88.1101,87.7355,88.1012,82757.0
2015-07-23 10:30:00,98.8,98.91,98.69,98.85,89419.0,88.119,88.2171,88.0209,88.1636,89419.0
2015-07-23 11:00:00,98.84,98.86,98.59,98.59,96725.0,88.1547,88.1725,87.9317,87.9317,96725.0
2015-07-23 11:30:00,98.56,98.56,98.22,98.32,116017.0,87.9049,87.9049,87.6017,87.6909,116017.0
2015-07-23 12:00:00,98.32,98.49,98.26,98.37,91626.0,87.6909,87.8425,87.6374,87.7355,91626.0
2015-07-23 12:30:00,98.37,98.45,98.2,98.33,59417.0,87.7355,87.8068,87.5839,87.6998,59417.0
2015-07-23 13:00:00,98.32,98.43,98.29,98.38,52441.0,87.6909,87.789,87.6641,87.7444,52441.0
2015-07-23 13:30:00,98.38,98.67,98.36,98.59,95337.0,87.7444,88.003,87.7266,87.9317,95337.0
2015-07-23 14:00:00,98.6,98.6,98.41,98.43,66653.0,87.9406,87.9406,87.7712,87.789,66653.0
2015-07-23 14:30:00,98.42,98.5,98.23,98.3,87966.0,87.7801,87.8514,87.6106,87.673,87966.0
2015-07-23 15:00:00,98.29,98.32,98.12,98.19,138108.0,87.6641,87.6909,87.5125,87.5749,138108.0
2015-07-23 15:30:00,98.19,98.25,98.0,98.23,307623.0,87.5749,87.6284,87.4055,87.6106,307623.0
2015-07-24 09:30:00,100.05,103.99,99.83,101.5,384977.0,89.2339,92.7479,89.0376,90.5271,384977.0
2015-07-24 10:00:00,101.52,101.54,101.14,101.22,181486.0,90.5449,90.5628,90.206,90.2774,181486.0
2015-07-24 10:30:00,101.22,101.23,100.81,100.96,159529.0,90.2774,90.2863,89.9117,90.0455,159529.0
2015-07-24 11:00:00,100.96,101.12,100.54,100.77,524434.0,90.0455,90.1882,89.6709,89.876,524434.0
2015-07-24 11:30:00,100.78,100.87,100.54,100.58,121038.0,89.8849,89.9652,89.6709,89.7066,121038.0
2015-07-24 12:00:00,100.58,101.0,100.53,100.84,117959.0,89.7066,90.0812,89.662,89.9385,117959.0
2015-07-24 12:30:00,100.83,100.89,100.65,100.73,60399.0,89.9295,89.983,89.769,89.8403,60399.0
2015-07-24 13:00:00,100.73,100.76,100.55,100.63,140523.0,89.8403,89.8671,89.6798,89.7512,140523.0
2015-07-24 13:30:00,100.62,100.65,100.49,100.54,109269.0,89.7422,89.769,89.6263,89.6709,109269.0
2015-07-24 14:00:00,100.51,100.64,100.48,100.64,107485.0,89.6441,89.7601,89.6174,89.7601,107485.0
2015-07-24 14:30:00,100.62,100.71,100.48,100.63,79638.0,89.7422,89.8225,89.6174,89.7512,79638.0
2015-07-24 15:00:00,100.63,100.64,100.39,100.39,209463.0,89.7512,89.7601,89.5371,89.5371,209463.0
2015-07-24 15:30:00,100.4,100.99,100.31,100.97,519515.0,89.546,90.0722,89.4657,90.0544,519515.0
2015-07-27 09:30:00,100.84,101.19,100.52,100.72,175465.0,89.9385,90.2506,89.653,89.8314,175465.0
2015-07-27 10:00:00,100.69,100.71,100.31,100.44,144908.0,89.8047,89.8225,89.4657,89.5817,144908.0
2015-07-27 10:30:00,100.43,100.72,100.43,100.68,183537.0,89.5728,89.8314,89.5728,89.7957,183537.0
2015-07-27 11:00:00,100.68,100.83,100.17,100.22,151826.0,89.7957,89.9295,89.3409,89.3855,151826.0
2015-07-27 11:30:00,100.23,100.27,99.91,100.1,174416.0,89.3944,89.4301,89.109,89.2784,174416.0
2015-07-27 12:00:00,100.1,100.15,99.95,99.95,69823.0,89.2784,89.323,89.1447,89.1447,69823.0
2015-07-27 12:30:00,99.95,100.01,99.73,100.01,147269.0,89.1447,89.1982,88.9484,89.1982,147269.0
2015-07-27 13:00:00,100.0,100.11,99.98,100.01,84390.0,89.1893,89.2874,89.1714,89.1982,84390.0
2015-07-27 13:30:00,100.02,100.13,99.9,99.9,119230.0,89.2071,89.3052,89.1001,89.1001,119230.0
2015-07-27 14:00:00,99.89,100.18,99.71,100.16,117579.0,89.0912,89.3498,88.9306,89.332,117579.0
2015-07-27 14:30:00,100.15,100.38,99.98,100.01,106789.0,89.323,89.5282,89.1714,89.1982,106789.0
2015-07-27 15:00:00,100.01,100.01,99.78,99.82,148691.0,89.1982,89.1982,88.993,89.0287,148691.0
2015-07-27 15:30:00,99.82,100.07,99.69,100.05,253942.0,89.0287,89.2517,88.9128,89.2339,253942.0
2015-07-28 09:30:00,100.57,100.82,99.98,100.43,66604.0,89.6976,89.9206,89.1714,89.5728,66604.0
2015-07-28 10:00:00,100.39,100.47,100.14,100.15,79167.0,89.5371,89.6084,89.3141,89.323,79167.0
2015-07-28 10:30:00,100.12,100.54,100.06,100.46,75420.0,89.2963,89.6709,89.2428,89.5995,75420.0
2015-07-28 11:00:00,100.46,100.65,100.32,100.65,55082.0,89.5995,89.769,89.4747,89.769,55082.0
2015-07-28 11:30:00,100.65,100.79,100.64,100.71,36170.0,89.769,89.8939,89.7601,89.8225,36170.0
2015-07-28 12:00:00,100.71,101.07,100.7,101.0,42739.0,89.8225,90.1436,89.8136,90.0812,42739.0
2015-07-28 12:30:00,101.01,101.22,100.94,101.2,64674.0,90.0901,90.2774,90.0276,90.2595,64674.0
2015-07-28 13:00:00,101.19,101.43,101.15,101.34,54764.0,90.2506,90.4647,90.2149,90.3844,54764.0
2015-07-28 13:30:00,101.33,101.34,101.15,101.25,34854.0,90.3755,90.3844,90.2149,90.3041,34854.0
2015-07-28 14:00:00,101.23,101.57,101.23,101.51,46119.0,90.2863,90.5895,90.2863,90.536,46119.0
2015-07-28 14:30:00,101.51,101.75,101.5,101.75,54845.0,90.536,90.7501,90.5271,90.7501,54845.0
2015-07-28 15:00:00,101.74,101.74,101.5,101.55,69581.0,90.7412,90.7412,90.5271,90.5717,69581.0
2015-07-28 15:30:00,101.55,101.69,101.55,101.64,170290.0,90.5717,90.6966,90.5717,90.652,170290.0
2015-07-29 09:30:00,102.06,102.3,101.69,102.09,64104.0,91.0266,91.2406,90.6966,91.0533,64104.0
2015-07-29 10:00:00,102.08,102.23,101.38,101.67,112200.0,91.0444,91.1782,90.4201,90.6787,112200.0
2015-07-29 10:30:00,101.67,101.83,101.59,101.6,39198.0,90.6787,90.8214,90.6074,90.6163,39198.0
2015-07-29 11:00:00,101.59,101.65,101.37,101.55,65360.0,90.6074,90.6609,90.4112,90.5717,65360.0
2015-07-29 11:30:00,101.57,101.86,101.57,101.79,42915.0,90.5895,90.8482,90.5895,90.7857,42915.0
2015-07-29 12:00:00,101.78,101.82,101.4,101.47,64836.0,90.7768,90.8125,90.4379,90.5003,64836.0
2015-07-29 12:30:00,101.51,101.63,101.42,101.48,33484.0,90.536,90.643,90.4557,90.5093,33484.0
2015-07-29 13:00:00,101.47,101.57,101.45,101.52,55551.0,90.5003,90.5895,90.4825,90.5449,55551.0
2015-07-29 13:30:00,101.52,101.61,101.51,101.52,52537.0,90.5449,90.6252,90.536,90.5449,52537.0
2015-07-29 14:00:00,101.52,101.9,101.48,101.82,85667.0,90.5449,90.8839,90.5093,90.8125,85667.0
2015-07-29 14:30:00,101.8,102.04,101.8,101.92,68546.0,90.7947,91.0087,90.7947,90.9017,68546.0
2015-07-29 15:00:00,101.92,102.11,101.92,102.04,86455.0,90.9017,91.0712,90.9017,91.0087,86455.0
2015-07-29 15:30:00,102.03,102.14,101.9,101.99,225228.0,90.9998,91.0979,90.8839,90.9641,225228.0
2015-07-30 09:30:00,101.82,102.0,101.41,101.55,35912.0,90.8125,90.973,90.4468,90.5717,35912.0
2015-07-30 10:00:00,101.51,101.63,101.31,101.61,33915.0,90.536,90.643,90.3576,90.6252,33915.0
2015-07-30 10:30:00,101.66,101.8,101.49,101.49,44969.0,90.6698,90.7947,90.5182,90.5182,44969.0
2015-07-30 11:00:00,101.52,101.8,101.33,101.72,40069.0,90.5449,90.7947,90.3755,90.7233,40069.0
2015-07-30 11:30:00,101.72,101.82,101.61,101.67,20848.0,90.7233,90.8125,90.6252,90.6787,20848.0
2015-07-30 12:00:00,101.66,102.0,101.61,101.96,13152.0,90.6698,90.973,90.6252,90.9374,13152.0
2015-07-30 12:30:00,101.96,102.0,101.9,101.96,16395.0,90.9374,90.973,90.8839,90.9374,16395.0
2015-07-30 13:00:00,101.98,102.02,101.87,101.9,44554.0,90.9552,90.9909,90.8571,90.8839,44554.0
2015-07-30 13:30:00,101.9,101.91,101.79,101.8,29455.0,90.8839,90.8928,90.7857,90.7947,29455.0
2015-07-30 14:00:00,101.83,102.0,101.82,101.96,28462.0,90.8214,90.973,90.8125,90.9374,28462.0
2015-07-30 14:30:00,101.96,101.98,101.8,101.89,32957.0,90.9374,90.9552,90.7947,90.8749,32957.0
2015-07-30 15:00:00,101.88,102.0,101.84,101.99,52005.0,90.866,90.973,90.8303,90.9641,52005.0
2015-07-30 15:30:00,101.97,102.0,101.8,101.85,102488.0,90.9463,90.973,90.7947,90.8393,102488.0
2015-07-31 09:30:00,101.92,102.31,101.59,101.88,151122.0,90.9017,91.2495,90.6074,90.866,151122.0
2015-07-31 10:00:00,101.88,102.22,101.81,102.15,139340.0,90.866,91.1693,90.8036,91.1068,139340.0
2015-07-31 10:30:00,102.17,102.31,101.95,102.26,44329.0,91.1247,91.2495,90.9285,91.2049,44329.0
2015-07-31 11:00:00,102.3,102.38,102.19,102.37,52914.0,91.2406,91.312,91.1425,91.303,52914.0
2015-07-31 11:30:00,102.38,102.49,102.37,102.47,41656.0,91.312,91.4101,91.303,91.3922,41656.0
2015-07-31 12:00:00,102.46,102.72,102.46,102.7,49443.0,91.3833,91.6152,91.3833,91.5974,49443.0
2015-07-31 12:30:00,102.68,102.8,102.62,102.72,40360.0,91.5795,91.6866,91.526,91.6152,40360.0
2015-07-31 13:00:00,102.71,102.74,102.45,102.46,32026.0,91.6063,91.633,91.3744,91.3833,32026.0
2015-07-31 13:30:00,102.47,102.58,102.38,102.55,44593.0,91.3922,91.4903,91.312,91.4636,44593.0
2015-07-31 14:00:00,102.52,102.57,102.31,102.43,42154.0,91.4368,91.4814,91.2495,91.3566,42154.0
2015-07-31 14:30:00,102.45,102.53,102.34,102.43,45734.0,91.3744,91.4457,91.2763,91.3566,45734.0
2015-07-31 15:00:00,102.43,102.5,102.11,102.13,68254.0,91.3566,91.419,91.0712,91.089,68254.0
2015-07-31 15:30:00,102.14,102.33,102.12,102.32,182726.0,91.0979,91.2674,91.0801,91.2585,182726.0
2015-08-03 09:30:00,102.31,102.7,101.99,102.35,49424.0,91.2495,91.5974,90.9641,91.2852,49424.0
2015-08-03 10:00:00,102.35,102.44,101.88,102.01,23805.0,91.2852,91.3655,90.866,90.982,23805.0
2015-08-03 10:30:00,102.07,102.13,101.88,101.93,41050.0,91.0355,91.089,90.866,90.9106,41050.0
2015-08-03 11:00:00,101.9,102.01,101.72,101.99,39476.0,90.8839,90.982,90.7233,90.9641,39476.0
2015-08-03 11:30:00,101.97,102.04,101.82,101.93,28866.0,90.9463,91.0087,90.8125,90.9106,28866.0
2015-08-03 12:00:00,101.97,102.05,101.72,101.83,20285.0,90.9463,91.0176,90.7233,90.8214,20285.0
2015-08-03 12:30:00,101.82,101.82,101.41,101.41,36719.0,90.8125,90.8125,90.4468,90.4468,36719.0
2015-08-03 13:00:00,101.39,101.5,101.0,101.0,116086.0,90.429,90.5271,90.0812,90.0812,116086.0
2015-08-03 13:30:00,101.01,101.12,100.99,101.08,48609.0,90.0901,90.1882,90.0722,90.1525,48609.0
2015-08-03 14:00:00,101.08,101.09,100.93,101.0,38845.0,90.1525,90.1614,90.0187,90.0812,38845.0
2015-08-03 14:30:00,101.03,101.27,100.97,101.02,29798.0,90.1079,90.322,90.0544,90.099,29798.0
2015-08-03 15:00:00,100.99,101.18,100.97,101.17,78733.0,90.0722,90.2417,90.0544,90.2328,78733.0
2015-08-03 15:30:00,101.16,101.5,101.08,101.5,130689.0,90.2239,90.5271,90.1525,90.5271,130689.0
2015-08-04 09:30:00,101.81,101.92,101.34,101.63,68633.0,90.8036,90.9017,90.3844,90.643,68633.0
2015-08-04 10:00:00,101.7,102.41,101.65,102.36,136860.0,90.7055,91.3387,90.6609,91.2941,136860.0
2015-08-04 10:30:00,102.36,102.42,101.93,101.99,37419.0,91.2941,91.3476,90.9106,90.9641,37419.0
2015-08-04 11:00:00,101.99,102.21,101.82,101.87,67590.0,90.9641,91.1603,90.8125,90.8571,67590.0
2015-08-04 11:30:00,101.91,102.01,101.78,101.85,19823.0,90.8928,90.982,90.7768,90.8393,19823.0
2015-08-04 12:00:00,101.87,101.89,101.72,101.72,32445.0,90.8571,90.8749,90.7233,90.7233,32445.0
2015-08-04 12:30:00,101.72,101.83,101.67,101.73,16589.0,90.7233,90.8214,90.6787,90.7322,16589.0
2015-08-04 13:00:00,101.72,101.83,101.64,101.78,20707.0,90.7233,90.8214,90.652,90.7768,20707.0
2015-08-04 13:30:00,101.79,101.83,101.48,101.54,34767.0,90.7857,90.8214,90.5093,90.5628,34767.0
2015-08-04 14:00:00,101.52,101.59,101.27,101.38,23553.0,90.5449,90.6074,90.322,90.4201,23553.0
2015-08-04 14:30:00,101.41,101.74,101.35,101.67,35594.0,90.4468,90.7412,90.3933,90.6787,35594.0
2015-08-04 15:00:00,101.66,101.71,101.46,101.66,55420.0,90.6698,90.7144,90.4914,90.6698,55420.0
2015-08-04 15:30:00,101.65,101.71,101.38,101.52,146776.0,90.6609,90.7144,90.4201,90.5449,146776.0
2015-08-05 09:30:00,102.24,102.79,102.0,102.67,207415.0,91.1871,91.6776,90.973,91.5706,207415.0
2015-08-05 10:00:00,102.68,102.71,102.35,102.44,50963.0,91.5795,91.6063,91.2852,91.3655,50963.0
2015-08-05 10:30:00,102.46,102.52,102.26,102.45,52118.0,91.3833,91.4368,91.2049,91.3744,52118.0
2015-08-05 11:00:00,102.45,102.89,102.36,102.78,55156.0,91.3744,91.7668,91.2941,91.6687,55156.0
2015-08-05 11:30:00,102.78,103.11,102.75,102.93,89438.0,91.6687,91.963,91.642,91.8025,89438.0
2015-08-05 12:00:00,102.91,102.99,102.72,102.82,48009.0,91.7847,91.856,91.6152,91.7044,48009.0
2015-08-05 12:30:00,102.79,103.01,102.77,103.0,93347.0,91.6776,91.8739,91.6598,91.8649,93347.0
2015-08-05 13:00:00,103.0,103.06,102.71,102.8,52545.0,91.8649,91.9185,91.6063,91.6866,52545.0
2015-08-05 13:30:00,102.82,102.99,102.8,102.91,61495.0,91.7044,91.856,91.6866,91.7847,61495.0
2015-08-05 14:00:00,102.91,103.15,102.91,103.14,50692.0,91.7847,91.9987,91.7847,91.9898,50692.0
2015-08-05 14:30:00,103.15,103.36,103.08,103.08,68341.0,91.9987,92.186,91.9363,91.9363,68341.0
2015-08-05 15:00:00,103.11,103.19,102.96,102.97,48819.0,91.963,92.0344,91.8293,91.8382,48819.0
2015-08-05 15:30:00,102.95,103.12,102.79,103.11,289910.0,91.8203,91.972,91.6776,91.963,289910.0
2015-08-06 09:30:00,102.97,103.48,102.79,103.11,54152.0,91.8382,92.293,91.6776,91.963,54152.0
2015-08-06 10:00:00,103.08,103.17,102.52,102.56,29771.0,91.9363,92.0166,91.4368,91.4725,29771.0
2015-08-06 10:30:00,102.51,102.6,102.35,102.43,42002.0,91.4279,91.5082,91.2852,91.3566,42002.0
2015-08-06 11:00:00,102.46,102.5,101.95,101.95,60306.0,91.3833,91.419,90.9285,90.9285,60306.0
2015-08-06 11:30:00,101.95,101.96,101.4,101.45,31696.0,90.9285,90.9374,90.4379,90.4825,31696.0
2015-08-06 12:00:00,101.48,101.63,101.31,101.43,26250.0,90.5093,90.643,90.3576,90.4647,26250.0
2015-08-06 12:30:00,101.46,101.48,101.03,101.11,56835.0,90.4914,90.5093,90.1079,90.1793,56835.0
2015-08-06 13:00:00,101.09,101.46,101.06,101.26,95515.0,90.1614,90.4914,90.1347,90.313,95515.0
2015-08-06 13:30:00,101.28,101.39,101.15,101.28,92676.0,90.3309,90.429,90.2149,90.3309,92676.0
2015-08-06 14:00:00,101.27,101.62,101.26,101.59,47273.0,90.322,90.6341,90.313,90.6074,47273.0
2015-08-06 14:30:00,101.58,101.67,101.28,101.28,73282.0,90.5985,90.6787,90.3309,90.3309,73282.0
2015-08-06 15:00:00,101.3,101.39,101.16,101.35,147766.0,90.3487,90.429,90.2239,90.3933,147766.0
2015-08-06 15:30:00,101.34,101.43,101.12,101.33,172869.0,90.3844,90.4647,90.1882,90.3755,172869.0
2015-08-07 09:30:00,101.32,101.4,100.07,100.48,51442.0,90.3666,90.4379,89.2517,89.6174,51442.0
2015-08-07 10:00:00,100.55,100.6,99.9,100.06,61274.0,89.6798,89.7244,89.1001,89.2428,61274.0
2015-08-07 10:30:00,100.04,100.66,99.88,100.5,80423.0,89.2249,89.7779,89.0822,89.6352,80423.0
2015-08-07 11:00:00,100.5,100.56,100.24,100.37,111220.0,89.6352,89.6887,89.4033,89.5193,111220.0
2015-08-07 11:30:00,100.43,100.43,100.26,100.39,57113.0,89.5728,89.5728,89.4212,89.5371,57113.0
2015-08-07 12:00:00,100.38,100.6,100.38,100.48,32013.0,89.5282,89.7244,89.5282,89.6174,32013.0
2015-08-07 12:30:00,100.48,100.56,100.4,100.5,45790.0,89.6174,89.6887,89.546,89.6352,45790.0
2015-08-07 13:00:00,100.46,100.56,100.39,100.47,46417.0,89.5995,89.6887,89.5371,89.6084,46417.0
2015-08-07 13:30:00,100.45,100.6,100.43,100.43,42525.0,89.5906,89.7244,89.5728,89.5728,42525.0
2015-08-07 14:00:00,100.43,100.65,100.42,100.6,23454.0,89.5728,89.769,89.5639,89.7244,23454.0
2015-08-07 14:30:00,100.66,100.81,100.61,100.74,64151.0,89.7779,89.9117,89.7333,89.8493,64151.0
2015-08-07 15:00:00,100.74,101.08,100.68,100.99,120156.0,89.8493,90.1525,89.7957,90.0722,120156.0
2015-08-07 15:30:00,101.01,101.09,100.81,100.97,156576.0,90.0901,90.1614,89.9117,90.0544,156576.0
2015-08-10 09:30:00,101.72,102.5,101.61,102.14,76864.0,90.7233,91.419,90.6252,91.0979,76864.0
2015-08-10 10:00:00,102.16,102.18,101.8,101.97,59019.0,91.1157,91.1336,90.7947,90.9463,59019.0
2015-08-10 10:30:00,101.91,101.93,101.53,101.77,36044.0,90.8928,90.9106,90.5539,90.7679,36044.0
2015-08-10 11:00:00,101.79,102.08,101.69,101.84,29193.0,90.7857,91.0444,90.6966,90.8303,29193.0
2015-08-10 11:30:00,101.86,101.97,101.79,101.95,21733.0,90.8482,90.9463,90.7857,90.9285,21733.0
2015-08-10 12:00:00,101.95,102.19,101.95,102.16,28726.0,90.9285,91.1425,90.9285,91.1157,28726.0
2015-08-10 12:30:00,102.16,102.23,102.12,102.17,35015.0,91.1157,91.1782,91.0801,91.1247,35015.0
2015-08-10 13:00:00,102.16,102.29,102.16,102.22,24639.0,91.1157,91.2317,91.1157,91.1693,24639.0
2015-08-10 13:30:00,102.22,102.36,102.22,102.33,20408.0,91.1693,91.2941,91.1693,91.2674,20408.0
2015-08-10 14:00:00,102.35,102.37,102.14,102.16,26170.0,91.2852,91.303,91.0979,91.1157,26170.0
2015-08-10 14:30:00,102.16,102.2,102.07,102.08,30150.0,91.1157,91.1514,91.0355,91.0444,30150.0
2015-08-10 15:00:00,102.07,102.2,102.0,102.01,46584.0,91.0355,91.1514,90.973,90.982,46584.0
2015-08-10 15:30:00,102.03,102.16,102.01,102.16,88586.0,90.9998,91.1157,90.982,91.1157,88586.0
2015-08-11 09:30:00,101.3,101.79,101.19,101.57,85650.0,90.3487,90.7857,90.2506,90.5895,85650.0
2015-08-11 10:00:00,101.59,101.75,101.34,101.52,45776.0,90.6074,90.7501,90.3844,90.5449,45776.0
2015-08-11 10:30:00,101.51,101.61,101.28,101.47,33657.0,90.536,90.6252,90.3309,90.5003,33657.0
2015-08-11 11:00:00,101.47,101.51,101.02,101.05,52918.0,90.5003,90.536,90.099,90.1257,52918.0
2015-08-11 11:30:00,101.09,101.11,100.8,100.94,51526.0,90.1614,90.1793,89.9028,90.0276,51526.0
2015-08-11 12:00:00,100.91,101.11,100.88,101.1,68350.0,90.0009,90.1793,89.9741,90.1703,68350.0
2015-08-11 12:30:00,101.11,101.35,101.08,101.17,26909.0,90.1793,90.3933,90.1525,90.2328,26909.0
2015-08-11 13:00:00,101.17,101.19,100.99,101.13,37323.0,90.2328,90.2506,90.0722,90.1971,37323.0
2015-08-11 13:30:00,101.11,101.29,101.09,101.25,43098.0,90.1793,90.3398,90.1614,90.3041,43098.0
2015-08-11 14:00:00,101.25,101.44,101.23,101.39,118657.0,90.3041,90.4736,90.2863,90.429,118657.0
2015-08-11 14:30:00,101.34,101.65,101.21,101.62,58833.0,90.3844,90.6609,90.2685,90.6341,58833.0
2015-08-11 15:00:00,101.61,101.8,101.57,101.77,100315.0,90.6252,90.7947,90.5895,90.7679,100315.0
2015-08-11 15:30:00,101.8,101.95,101.71,101.85,156173.0,90.7947,90.9285,90.7144,90.8393,156173.0
2015-08-12 09:30:00,101.88,101.88,100.95,101.76,109280.0,90.866,90.866,90.0366,90.759,109280.0
2015-08-12 10:00:00,101.68,101.99,101.18,101.34,107986.0,90.6876,90.9641,90.2417,90.3844,107986.0
2015-08-12 10:30:00,101.3,101.48,101.07,101.17,95608.0,90.3487,90.5093,90.1436,90.2328,95608.0
2015-08-12 11:00:00,101.16,101.55,101.15,101.5,55010.0,90.2239,90.5717,90.2149,90.5271,55010.0
2015-08-12 11:30:00,101.46,101.47,101.05,101.22,92743.0,90.4914,90.5003,90.1257,90.2774,92743.0
2015-08-12 12:00:00,101.22,101.6,101.22,101.59,64923.0,90.2774,90.6163,90.2774,90.6074,64923.0
2015-08-12 12:30:00,101.61,101.98,101.58,101.9,44782.0,90.6252,90.9552,90.5985,90.8839,44782.0
2015-08-12 13:00:00,101.93,102.33,101.9,102.28,69520.0,90.9106,91.2674,90.8839,91.2228,69520.0
2015-08-12 13:30:00,102.28,102.99,102.24,102.89,161146.0,91.2228,91.856,91.1871,91.7668,161146.0
2015-08-12 14:00:00,102.89,102.92,102.45,102.52,63808.0,91.7668,91.7936,91.3744,91.4368,63808.0
2015-08-12 14:30:00,102.51,103.01,102.51,102.98,75349.0,91.4279,91.8739,91.4279,91.8471,75349.0
2015-08-12 15:00:00,102.96,103.12,102.78,103.09,104548.0,91.8293,91.972,91.6687,91.9452,104548.0
2015-08-12 15:30:00,103.1,103.31,103.05,103.16,464371.0,91.9541,92.1414,91.9095,92.0076,464371.0
2015-08-13 09:30:00,102.9,103.41,102.26,102.47,82283.0,91.7757,92.2306,91.2049,91.3922,82283.0
2015-08-13 10:00:00,102.46,102.71,102.21,102.7,42721.0,91.3833,91.6063,91.1603,91.5974,42721.0
2015-08-13 10:30:00,102.71,103.09,102.61,103.0,87390.0,91.6063,91.9452,91.5171,91.8649,87390.0
2015-08-13 11:00:00,103.0,103.42,102.7,103.35,96140.0,91.8649,92.2395,91.5974,92.1771,96140.0
2015-08-13 11:30:00,103.35,103.82,103.3,103.6,96204.0,92.1771,92.5963,92.1325,92.4001,96204.0
2015-08-13 12:00:00,103.62,103.84,103.39,103.55,48960.0,92.4179,92.6141,92.2128,92.3555,48960.0
2015-08-13 12:30:00,103.57,103.61,103.22,103.34,31496.0,92.3733,92.409,92.0612,92.1682,31496.0
2015-08-13 13:00:00,103.32,103.54,103.29,103.45,22380.0,92.1503,92.3466,92.1236,92.2663,22380.0
2015-08-13 13:30:00,103.45,103.53,103.08,103.25,52734.0,92.2663,92.3376,91.9363,92.0879,52734.0
2015-08-13 14:00:00,103.26,103.43,103.2,103.32,76918.0,92.0968,92.2485,92.0433,92.1503,76918.0
2015-08-13 14:30:00,103.33,103.41,103.23,103.32,64605.0,92.1593,92.2306,92.0701,92.1503,64605.0
2015-08-13 15:00:00,103.35,103.42,103.07,103.14,127797.0,92.1771,92.2395,91.9274,91.9898,127797.0
2015-08-13 15:30:00,103.15,103.15,102.81,103.0,217351.0,91.9987,91.9987,91.6955,91.8649,217351.0
2015-08-14 09:30:00,102.82,103.39,102.66,103.39,40634.0,91.7044,92.2128,91.5617,92.2128,40634.0
2015-08-14 10:00:00,103.37,103.7,103.33,103.64,49537.0,92.1949,92.4893,92.1593,92.4357,49537.0
2015-08-14 10:30:00,103.62,103.74,103.53,103.56,62187.0,92.4179,92.5249,92.3376,92.3644,62187.0
2015-08-14 11:00:00,103.54,103.59,103.25,103.4,54642.0,92.3466,92.3912,92.0879,92.2217,54642.0
2015-08-14 11:30:00,103.4,103.6,103.33,103.57,23612.0,92.2217,92.4001,92.1593,92.3733,23612.0
2015-08-14 12:00:00,103.57,103.6,103.46,103.49,24666.0,92.3733,92.4001,92.2752,92.302,24666.0
2015-08-14 12:30:00,103.52,103.61,103.24,103.28,30357.0,92.3287,92.409,92.079,92.1147,30357.0
2015-08-14 13:00:00,103.3,103.51,103.23,103.5,55301.0,92.1325,92.3198,92.0701,92.3109,55301.0
2015-08-14 13:30:00,103.51,103.62,103.25,103.4,45772.0,92.3198,92.4179,92.0879,92.2217,45772.0
2015-08-14 14:00:00,103.4,103.46,103.27,103.28,28333.0,92.2217,92.2752,92.1057,92.1147,28333.0
2015-08-14 14:30:00,103.27,103.35,103.16,103.26,31333.0,92.1057,92.1771,92.0076,92.0968,31333.0
2015-08-14 15:00:00,103.25,103.53,103.25,103.44,52594.0,92.0879,92.3376,92.0879,92.2574,52594.0
2015-08-14 15:30:00,103.45,103.69,103.45,103.66,159210.0,92.2663,92.4803,92.2663,92.4536,159210.0
2015-08-17 09:30:00,103.27,103.27,102.6,102.91,36167.0,92.1057,92.1057,91.5082,91.7847,36167.0
2015-08-17 10:00:00,102.9,103.83,102.87,103.71,40108.0,91.7757,92.6052,91.749,92.4982,40108.0
2015-08-17 10:30:00,103.7,104.15,103.65,104.06,66526.0,92.4893,92.8906,92.4447,92.8103,66526.0
2015-08-17 11:00:00,104.01,104.16,103.85,103.91,36849.0,92.7657,92.8995,92.623,92.6766,36849.0
2015-08-17 11:30:00,103.91,104.03,103.77,103.86,60125.0,92.6766,92.7836,92.5517,92.632,60125.0
2015-08-17 12:00:00,103.9,103.96,103.8,103.8,20675.0,92.6676,92.7212,92.5785,92.5785,20675.0
2015-08-17 12:30:00,103.8,104.0,103.76,103.99,16631.0,92.5785,92.7568,92.5428,92.7479,16631.0
2015-08-17 13:00:00,104.01,104.03,103.87,103.99,25296.0,92.7657,92.7836,92.6409,92.7479,25296.0
2015-08-17 13:30:00,103.98,104.04,103.93,104.04,18938.0,92.739,92.7925,92.6944,92.7925,18938.0
2015-08-17 14:00:00,104.02,104.05,103.85,103.89,16941.0,92.7747,92.8014,92.623,92.6587,16941.0
2015-08-17 14:30:00,103.92,104.05,103.9,104.05,30489.0,92.6855,92.8014,92.6676,92.8014,30489.0
2015-08-17 15:00:00,104.08,104.13,103.93,103.99,87237.0,92.8282,92.8728,92.6944,92.7479,87237.0
2015-08-17 15:30:00,103.99,104.24,103.97,104.18,134202.0,92.7479,92.9709,92.7301,92.9174,134202.0
2015-08-18 09:30:00,103.93,104.39,103.73,104.04,37918.0,92.6944,93.1047,92.516,92.7925,37918.0
2015-08-18 10:00:00,104.06,104.25,104.02,104.2,27056.0,92.8103,92.9798,92.7747,92.9352,27056.0
2015-08-18 10:30:00,104.15,104.4,104.04,104.31,42924.0,92.8906,93.1136,92.7925,93.0333,42924.0
2015-08-18 11:00:00,104.3,104.41,104.14,104.15,36996.0,93.0244,93.1225,92.8817,92.8906,36996.0
2015-08-18 11:30:00,104.17,104.18,104.04,104.16,29161.0,92.9085,92.9174,92.7925,92.8995,29161.0
2015-08-18 12:00:00,104.17,104.29,104.13,104.27,13083.0,92.9085,93.0155,92.8728,92.9976,13083.0
2015-08-18 12:30:00,104.26,104.26,104.09,104.12,23719.0,92.9887,92.9887,92.8371,92.8639,23719.0
2015-08-18 13:00:00,104.08,104.25,104.03,104.21,14863.0,92.8282,92.9798,92.7836,92.9441,14863.0
2015-08-18 13:30:00,104.21,104.23,104.08,104.12,8452.0,92.9441,92.962,92.8282,92.8639,8452.0
2015-08-18 14:00:00,104.17,104.22,104.07,104.21,12886.0,92.9085,92.953,92.8193,92.9441,12886.0
2015-08-18 14:30:00,104.19,104.25,104.08,104.16,33953.0,92.9263,92.9798,92.8282,92.8995,33953.0
2015-08-18 15:00:00,104.15,104.4,104.14,104.35,79004.0,92.8906,93.1136,92.8817,93.069,79004.0
2015-08-18 15:30:00,104.35,104.45,104.28,104.34,142293.0,93.069,93.1582,93.0066,93.0601,142293.0
2015-08-19 09:30:00,103.88,104.0,102.95,103.32,97626.0,92.6498,92.7568,91.8203,92.1503,97626.0
2015-08-19 10:00:00,103.31,103.9,103.25,103.84,135113.0,92.1414,92.6676,92.0879,92.6141,135113.0
2015-08-19 10:30:00,103.82,103.87,103.5,103.67,54348.0,92.5963,92.6409,92.3109,92.4625,54348.0
2015-08-19 11:00:00,103.69,103.96,103.69,103.85,55202.0,92.4803,92.7212,92.4803,92.623,55202.0
2015-08-19 11:30:00,103.84,104.1,103.78,104.09,50111.0,92.6141,92.846,92.5606,92.8371,50111.0
2015-08-19 12:00:00,104.08,104.15,103.97,104.07,27153.0,92.8282,92.8906,92.7301,92.8193,27153.0
2015-08-19 12:30:00,104.07,104.48,104.07,104.35,46189.0,92.8193,93.1849,92.8193,93.069,46189.0
2015-08-19 13:00:00,104.35,104.7,104.33,104.42,42699.0,93.069,93.3812,93.0512,93.1314,42699.0
2015-08-19 13:30:00,104.41,104.79,104.39,104.6,43259.0,93.1225,93.4614,93.1047,93.292,43259.0
2015-08-19 14:00:00,104.59,105.34,104.57,104.94,54204.0,93.283,93.952,93.2652,93.5952,54204.0
2015-08-19 14:30:00,104.95,105.06,104.59,104.59,44418.0,93.6041,93.7022,93.283,93.283,44418.0
2015-08-19 15:00:00,104.56,104.84,104.49,104.77,79439.0,93.2563,93.506,93.1939,93.4436,79439.0
2015-08-19 15:30:00,104.77,104.9,104.53,104.53,170920.0,93.4436,93.5595,93.2295,93.2295,170920.0
2015-08-20 09:30:00,103.55,103.92,103.33,103.53,99806.0,92.3555,92.6855,92.1593,92.3376,99806.0
2015-08-20 10:00:00,103.52,103.61,103.15,103.26,42836.0,92.3287,92.409,91.9987,92.0968,42836.0
2015-08-20 10:30:00,103.26,103.52,103.18,103.29,50550.0,92.0968,92.3287,92.0255,92.1236,50550.0
2015-08-20 11:00:00,103.31,103.36,103.0,103.23,38909.0,92.1414,92.186,91.8649,92.0701,38909.0
2015-08-20 11:30:00,103.25,103.39,103.16,103.37,24627.0,92.0879,92.2128,92.0076,92.1949,24627.0
2015-08-20 12:00:00,103.37,103.37,102.97,103.04,21021.0,92.1949,92.1949,91.8382,91.9006,21021.0
2015-08-20 12:30:00,103.07,103.24,102.82,102.89,38577.0,91.9274,92.079,91.7044,91.7668,38577.0
2015-08-20 13:00:00,102.87,103.26,102.86,103.22,30017.0,91.749,92.0968,91.7401,92.0612,30017.0
2015-08-20 13:30:00,103.2,103.45,103.08,103.41,47591.0,92.0433,92.2663,91.9363,92.2306,47591.0
2015-08-20 14:00:00,103.42,103.42,103.05,103.12,36862.0,92.2395,92.2395,91.9095,91.972,36862.0
2015-08-20 14:30:00,103.11,103.15,102.85,102.92,55496.0,91.963,91.9987,91.7312,91.7936,55496.0
2015-08-20 15:00:00,102.92,103.05,102.79,102.91,63133.0,91.7936,91.9095,91.6776,91.7847,63133.0
2015-08-20 15:30:00,102.93,103.15,102.5,102.55,191034.0,91.8025,91.9987,91.419,91.4636,191034.0
2015-08-21 09:30:00,101.61,101.79,100.5,101.31,181249.0,90.6252,90.7857,89.6352,90.3576,181249.0
2015-08-21 10:00:00,101.25,101.61,101.05,101.05,65948.0,90.3041,90.6252,90.1257,90.1257,65948.0
2015-08-21 10:30:00,101.01,101.1,100.71,100.97,56372.0,90.0901,90.1703,89.8225,90.0544,56372.0
2015-08-21 11:00:00,100.98,101.0,100.4,100.74,83984.0,90.0633,90.0812,89.546,89.8493,83984.0
2015-08-21 11:30:00,100.74,100.8,100.3,100.8,84239.0,89.8493,89.9028,89.4568,89.9028,84239.0
2015-08-21 12:00:00,100.77,101.0,100.43,100.43,50498.0,89.876,90.0812,89.5728,89.5728,50498.0
2015-08-21 12:30:00,100.49,100.64,100.0,100.03,50883.0,89.6263,89.7601,89.1893,89.216,50883.0
2015-08-21 13:00:00,100.03,100.82,100.01,100.82,55856.0,89.216,89.9206,89.1982,89.9206,55856.0
2015-08-21 13:30:00,100.84,100.88,100.5,100.86,58504.0,89.9385,89.9741,89.6352,89.9563,58504.0
2015-08-21 14:00:00,100.86,100.96,100.32,100.39,74965.0,89.9563,90.0455,89.4747,89.5371,74965.0
2015-08-21 14:30:00,100.41,100.52,99.75,99.91,87910.0,89.5549,89.653,88.9663,89.109,87910.0
2015-08-21 15:00:00,99.89,100.09,99.44,99.71,111772.0,89.0912,89.2695,88.6898,88.9306,111772.0
2015-08-21 15:30:00,99.71,100.07,99.34,99.42,347282.0,88.9306,89.2517,88.6006,88.672,347282.0
2015-08-24 09:30:00,95.09,96.43,91.81,94.45,274501.0,84.8101,86.0052,81.8847,84.2393,274501.0
2015-08-24 10:00:00,94.45,96.38,94.03,95.66,172063.0,84.2393,85.9606,83.8647,85.3184,172063.0
2015-08-24 10:30:00,95.65,96.14,95.0,96.01,156724.0,85.3095,85.7466,84.7298,85.6306,156724.0
2015-08-24 11:00:00,96.07,96.26,95.46,95.78,120665.0,85.6841,85.8536,85.1401,85.4255,120665.0
2015-08-24 11:30:00,95.77,97.59,95.65,97.53,114480.0,85.4166,87.0398,85.3095,86.9863,114480.0
2015-08-24 12:00:00,97.52,97.55,96.88,97.4,83802.0,86.9774,87.0041,86.4066,86.8703,83802.0
2015-08-24 12:30:00,97.36,97.54,96.89,97.14,50854.0,86.8347,86.9952,86.4155,86.6384,50854.0
2015-08-24 13:00:00,97.16,97.48,96.57,96.74,54578.0,86.6563,86.9417,86.1301,86.2817,54578.0
2015-08-24 13:30:00,96.69,96.69,95.9,95.91,88933.0,86.2371,86.2371,85.5325,85.5414,88933.0
2015-08-24 14:00:00,95.91,96.15,95.47,95.79,100415.0,85.5414,85.7555,85.149,85.4344,100415.0
2015-08-24 14:30:00,95.82,96.21,94.6,94.75,102656.0,85.4611,85.809,84.373,84.5068,102656.0
2015-08-24 15:00:00,94.7,95.26,94.32,94.57,175093.0,84.4622,84.9617,84.1233,84.3463,175093.0
2015-08-24 15:30:00,94.61,96.81,94.47,95.58,468773.0,84.382,86.3441,84.2571,85.2471,468773.0
2015-08-25 09:30:00,98.35,98.35,96.53,97.29,180338.0,87.7176,87.7176,86.0944,86.7722,180338.0
2015-08-25 10:00:00,97.2,97.64,96.78,97.28,115954.0,86.692,87.0844,86.3174,86.7633,115954.0
2015-08-25 10:30:00,97.19,97.49,96.94,97.44,71392.0,86.683,86.9506,86.4601,86.906,71392.0
2015-08-25 11:00:00,97.49,98.37,97.48,98.17,88912.0,86.9506,87.7355,86.9417,87.5571,88912.0
2015-08-25 11:30:00,98.11,98.29,97.69,98.02,175241.0,87.5036,87.6641,87.129,87.4233,175241.0
2015-08-25 12:00:00,98.02,98.27,97.91,98.27,117715.0,87.4233,87.6463,87.3252,87.6463,117715.0
2015-08-25 12:30:00,98.24,98.43,97.95,98.02,73446.0,87.6195,87.789,87.3609,87.4233,73446.0
2015-08-25 13:00:00,98.02,98.05,97.02,97.1,91731.0,87.4233,87.4501,86.5314,86.6028,91731.0
2015-08-25 13:30:00,97.06,97.53,96.84,97.39,71400.0,86.5671,86.9863,86.3709,86.8614,71400.0
2015-08-25 14:00:00,97.37,97.67,97.06,97.49,89085.0,86.8436,87.1112,86.5671,86.9506,89085.0
2015-08-25 14:30:00,97.5,98.06,97.34,97.98,120161.0,86.9595,87.459,86.8168,87.3876,120161.0
2015-08-25 15:00:00,97.95,98.07,96.9,97.0,269382.0,87.3609,87.4679,86.4244,86.5136,269382.0
2015-08-25 15:30:00,96.99,97.09,95.39,95.5,509250.0,86.5047,86.5939,85.0776,85.1757,509250.0
2015-08-26 09:30:00,97.79,97.96,96.96,97.36,162086.0,87.2182,87.3698,86.4779,86.8347,162086.0
2015-08-26 10:00:00,97.42,97.87,96.86,97.34,164806.0,86.8882,87.2895,86.3887,86.8168,164806.0
2015-08-26 10:30:00,97.3,97.68,96.91,96.98,106946.0,86.7812,87.1201,86.4333,86.4957,106946.0
2015-08-26 11:00:00,96.97,97.01,96.54,96.81,134053.0,86.4868,86.5225,86.1033,86.3441,134053.0
2015-08-26 11:30:00,96.79,96.95,96.38,96.41,142850.0,86.3263,86.469,85.9606,85.9874,142850.0
2015-08-26 12:00:00,96.39,96.39,95.9,95.97,85649.0,85.9695,85.9695,85.5325,85.5949,85649.0
2015-08-26 12:30:00,95.97,96.42,95.66,96.38,95742.0,85.5949,85.9963,85.3184,85.9606,95742.0
2015-08-26 13:00:00,96.37,96.98,96.19,96.98,85247.0,85.9517,86.4957,85.7911,86.4957,85247.0
2015-08-26 13:30:00,96.95,97.44,96.85,97.44,65125.0,86.469,86.906,86.3798,86.906,65125.0
2015-08-26 14:00:00,97.43,97.44,96.75,97.01,81721.0,86.8971,86.906,86.2906,86.5225,81721.0
2015-08-26 14:30:00,97.03,97.96,96.94,97.94,183603.0,86.5403,87.3698,86.4601,87.352,183603.0
2015-08-26 15:00:00,97.93,98.67,97.72,98.18,159027.0,87.343,88.003,87.1557,87.566,159027.0
2015-08-26 15:30:00,98.2,98.84,98.14,98.81,259126.0,87.5839,88.1547,87.5303,88.1279,259126.0
2015-08-27 09:30:00,100.1,100.79,99.51,99.84,155216.0,89.2784,89.8939,88.7522,89.0466,155216.0
2015-08-27 10:00:00,99.84,100.07,99.46,99.79,159477.0,89.0466,89.2517,88.7076,89.002,159477.0
2015-08-27 10:30:00,99.76,100.32,99.63,100.25,134556.0,88.9752,89.4747,88.8593,89.4122,134556.0
2015-08-27 11:00:00,100.24,100.31,99.93,100.0,133641.0,89.4033,89.4657,89.1268,89.1893,133641.0
2015-08-27 11:30:00,100.06,100.22,99.71,100.07,107196.0,89.2428,89.3855,88.9306,89.2517,107196.0
2015-08-27 12:00:00,100.05,100.6,100.04,100.6,95270.0,89.2339,89.7244,89.2249,89.7244,95270.0
2015-08-27 12:30:00,100.66,100.9,100.44,100.9,60822.0,89.7779,89.992,89.5817,89.992,60822.0
2015-08-27 13:00:00,100.95,101.15,100.76,101.11,139459.0,90.0366,90.2149,89.8671,90.1793,139459.0
2015-08-27 13:30:00,101.09,101.3,100.88,101.3,57967.0,90.1614,90.3487,89.9741,90.3487,57967.0
2015-08-27 14:00:00,101.3,101.3,100.4,100.53,155806.0,90.3487,90.3487,89.546,89.662,155806.0
2015-08-27 14:30:00,100.54,100.85,99.85,99.92,163453.0,89.6709,89.9474,89.0555,89.1179,163453.0
2015-08-27 15:00:00,99.93,100.35,99.55,100.24,187322.0,89.1268,89.5014,88.7879,89.4033,187322.0
2015-08-27 15:30:00,100.3,101.08,100.05,101.05,318719.0,89.4568,90.1525,89.2339,90.1257,318719.0
2015-08-28 09:30:00,100.33,100.8,100.07,100.5,106786.0,89.4836,89.9028,89.2517,89.6352,106786.0
2015-08-28 10:00:00,100.47,100.59,100.08,100.14,186900.0,89.6084,89.7155,89.2606,89.3141,186900.0
2015-08-28 10:30:00,100.1,100.47,100.0,100.09,231812.0,89.2784,89.6084,89.1893,89.2695,231812.0
2015-08-28 11:00:00,100.06,100.35,100.04,100.3,160603.0,89.2428,89.5014,89.2249,89.4568,160603.0
2015-08-28 11:30:00,100.29,100.33,99.62,99.7,174087.0,89.4479,89.4836,88.8503,88.9217,174087.0
2015-08-28 12:00:00,99.7,99.91,99.38,99.62,120608.0,88.9217,89.109,88.6363,88.8503,120608.0
2015-08-28 12:30:00,99.57,99.72,99.48,99.5,86788.0,88.8057,88.9395,88.7255,88.7433,86788.0
2015-08-28 13:00:00,99.49,99.8,99.35,99.49,95371.0,88.7344,89.0109,88.6095,88.7344,95371.0
2015-08-28 13:30:00,99.46,99.64,99.19,99.55,100061.0,88.7076,88.8682,88.4668,88.7879,100061.0
2015-08-28 14:00:00,99.54,99.72,99.37,99.5,106859.0,88.779,88.9395,88.6274,88.7433,106859.0
2015-08-28 14:30:00,99.52,99.72,99.31,99.65,126207.0,88.7612,88.9395,88.5739,88.8771,126207.0
2015-08-28 15:00:00,99.69,99.71,99.28,99.46,152760.0,88.9128,88.9306,88.5471,88.7076,152760.0
2015-08-28 15:30:00,99.46,99.71,99.09,99.66,371194.0,88.7076,88.9306,88.3776,88.886,371194.0
2015-08-31 09:30:00,99.48,100.35,99.32,99.76,97102.0,88.7255,89.5014,88.5828,88.9752,97102.0
2015-08-31 10:00:00,99.85,100.02,99.34,99.99,106028.0,89.0555,89.2071,88.6006,89.1803,106028.0
2015-08-31 10:30:00,99.97,100.0,99.57,99.59,84803.0,89.1625,89.1893,88.8057,88.8236,84803.0
2015-08-31 11:00:00,99.61,99.64,99.31,99.49,102924.0,88.8414,88.8682,88.5739,88.7344,102924.0
2015-08-31 11:30:00,99.47,99.74,99.25,99.38,74336.0,88.7166,88.9574,88.5203,88.6363,74336.0
2015-08-31 12:00:00,99.4,99.56,99.27,99.56,64796.0,88.6541,88.7968,88.5382,88.7968,64796.0
2015-08-31 12:30:00,99.57,99.58,99.28,99.38,73487.0,88.8057,88.8147,88.5471,88.6363,73487.0
2015-08-31 13:00:00,99.37,99.47,99.11,99.22,57315.0,88.6274,88.7166,88.3955,88.4936,57315.0
2015-08-31 13:30:00,99.23,99.27,98.94,99.01,72038.0,88.5025,88.5382,88.2439,88.3063,72038.0
2015-08-31 14:00:00,99.02,99.14,98.69,98.71,81364.0,88.3152,88.4222,88.0209,88.0387,81364.0
2015-08-31 14:30:00,98.74,98.89,98.49,98.53,101768.0,88.0655,88.1993,87.8425,87.8782,101768.0
2015-08-31 15:00:00,98.51,98.81,98.4,98.43,190720.0,87.8603,88.1279,87.7622,87.789,190720.0
2015-08-31 15:30:00,98.43,98.95,98.4,98.64,297939.0,87.789,88.2528,87.7622,87.9763,297939.0
2015-09-01 09:30:00,96.49,97.01,96.07,96.34,204469.0,86.0587,86.5225,85.6841,85.9249,204469.0
2015-09-01 10:00:00,96.32,96.45,95.74,96.4,161112.0,85.9071,86.023,85.3898,85.9784,161112.0
2015-09-01 10:30:00,96.4,96.65,96.19,96.49,81050.0,85.9784,86.2014,85.7911,86.0587,81050.0
2015-09-01 11:00:00,96.5,96.89,96.24,96.83,116489.0,86.0676,86.4155,85.8357,86.362,116489.0
2015-09-01 11:30:00,96.86,97.13,96.8,96.87,95719.0,86.3887,86.6295,86.3352,86.3976,95719.0
2015-09-01 12:00:00,96.93,97.0,96.28,96.36,62496.0,86.4511,86.5136,85.8714,85.9428,62496.0
2015-09-01 12:30:00,96.34,96.38,95.8,95.82,59389.0,85.9249,85.9606,85.4433,85.4611,59389.0
2015-09-01 13:00:00,95.84,96.08,95.66,95.97,60365.0,85.479,85.693,85.3184,85.5949,60365.0
2015-09-01 13:30:00,95.93,96.1,95.84,96.02,55663.0,85.5593,85.7109,85.479,85.6395,55663.0
2015-09-01 14:00:00,96.02,96.02,95.58,95.79,82235.0,85.6395,85.6395,85.2471,85.4344,82235.0
2015-09-01 14:30:00,95.78,96.21,95.62,95.64,101098.0,85.4255,85.809,85.2828,85.3006,101098.0
2015-09-01 15:00:00,95.66,95.72,95.3,95.36,134814.0,85.3184,85.372,84.9974,85.0509,134814.0
2015-09-01 15:30:00,95.34,95.72,94.84,95.48,314712.0,85.033,85.372,84.5871,85.1579,314712.0
2015-09-02 09:30:00,96.66,97.03,95.98,96.16,100510.0,86.2103,86.5403,85.6039,85.7644,100510.0
2015-09-02 10:00:00,96.2,96.64,96.04,96.13,94580.0,85.8001,86.1925,85.6574,85.7376,94580.0
2015-09-02 10:30:00,96.11,96.28,95.95,96.16,64448.0,85.7198,85.8714,85.5771,85.7644,64448.0
2015-09-02 11:00:00,96.14,96.24,95.87,96.1,107145.0,85.7466,85.8357,85.5057,85.7109,107145.0
2015-09-02 11:30:00,96.09,96.14,95.61,95.8,82947.0,85.702,85.7466,85.2739,85.4433,82947.0
2015-09-02 12:00:00,95.82,95.84,95.61,95.83,45215.0,85.4611,85.479,85.2739,85.4701,45215.0
2015-09-02 12:30:00,95.82,96.24,95.79,96.17,39767.0,85.4611,85.8357,85.4344,85.7733,39767.0
2015-09-02 13:00:00,96.19,96.39,96.03,96.33,55398.0,85.7911,85.9695,85.6484,85.916,55398.0
2015-09-02 13:30:00,96.33,96.33,96.03,96.06,33771.0,85.916,85.916,85.6484,85.6752,33771.0
2015-09-02 14:00:00,96.04,96.31,96.0,96.18,66760.0,85.6574,85.8982,85.6217,85.7822,66760.0
2015-09-02 14:30:00,96.2,96.2,95.8,96.03,73022.0,85.8001,85.8001,85.4433,85.6484,73022.0
2015-09-02 15:00:00,96.04,96.18,95.89,96.18,122783.0,85.6574,85.7822,85.5236,85.7822,122783.0
2015-09-02 15:30:00,96.2,96.9,96.14,96.89,215270.0,85.8001,86.4244,85.7466,86.4155,215270.0
2015-09-03 09:30:00,97.5,97.87,97.09,97.39,75358.0,86.9595,87.2895,86.5939,86.8614,75358.0
2015-09-03 10:00:00,97.38,97.64,97.31,97.52,93903.0,86.8525,87.0844,86.7901,86.9774,93903.0
2015-09-03 10:30:00,97.54,97.75,97.41,97.74,111209.0,86.9952,87.1825,86.8793,87.1736,111209.0
2015-09-03 11:00:00,97.75,97.79,97.44,97.46,140984.0,87.1825,87.2182,86.906,86.9239,140984.0
2015-09-03 11:30:00,97.49,97.62,97.33,97.51,128743.0,86.9506,87.0666,86.8079,86.9684,128743.0
2015-09-03 12:00:00,97.51,97.54,97.3,97.47,112481.0,86.9684,86.9952,86.7812,86.9328,112481.0
2015-09-03 12:30:00,97.48,97.5,97.12,97.16,40239.0,86.9417,86.9595,86.6206,86.6563,40239.0
2015-09-03 13:00:00,97.16,97.19,96.81,97.11,42869.0,86.6563,86.683,86.3441,86.6117,42869.0
2015-09-03 13:30:00,97.12,97.13,96.78,96.8,43068.0,86.6206,86.6295,86.3174,86.3352,43068.0
2015-09-03 14:00:00,96.8,96.96,96.62,96.95,31392.0,86.3352,86.4779,86.1747,86.469,31392.0
2015-09-03 14:30:00,96.95,97.03,96.7,96.8,104834.0,86.469,86.5403,86.246,86.3352,104834.0
2015-09-03 15:00:00,96.8,96.92,96.58,96.66,91481.0,86.3352,86.4422,86.139,86.2103,91481.0
2015-09-03 15:30:00,96.64,96.87,96.39,96.65,206971.0,86.1925,86.3976,85.9695,86.2014,206971.0
2015-09-04 09:30:00,95.71,96.09,95.13,95.72,84508.0,85.363,85.702,84.8457,85.372,84508.0
2015-09-04 10:00:00,95.69,96.13,95.62,96.11,42084.0,85.3452,85.7376,85.2828,85.7198,42084.0
2015-09-04 10:30:00,96.14,96.26,95.61,95.67,38451.0,85.7466,85.8536,85.2739,85.3274,38451.0
2015-09-04 11:00:00,95.7,95.81,95.54,95.78,53543.0,85.3541,85.4522,85.2114,85.4255,53543.0
2015-09-04 11:30:00,95.74,95.75,95.48,95.68,46970.0,85.3898,85.3987,85.1579,85.3363,46970.0
2015-09-04 12:00:00,95.63,95.63,95.15,95.19,94840.0,85.2917,85.2917,84.8636,84.8993,94840.0
2015-09-04 12:30:00,95.18,95.27,95.07,95.08,63078.0,84.8903,84.9706,84.7922,84.8011,63078.0
2015-09-04 13:00:00,95.06,95.07,94.64,94.72,110079.0,84.7833,84.7922,84.4087,84.4801,110079.0
2015-09-04 13:30:00,94.7,94.93,94.67,94.75,81683.0,84.4622,84.6674,84.4355,84.5068,81683.0
2015-09-04 14:00:00,94.78,94.8,94.59,94.68,85528.0,84.5336,84.5514,84.3641,84.4444,85528.0
2015-09-04 14:30:00,94.68,95.13,94.52,95.13,93261.0,84.4444,84.8457,84.3017,84.8457,93261.0
2015-09-04 15:00:00,95.13,95.26,95.0,95.26,146044.0,84.8457,84.9617,84.7298,84.9617,146044.0
2015-09-04 15:30:00,95.26,95.87,95.2,95.36,232626.0,84.9617,85.5057,84.9082,85.0509,232626.0
2015-09-08 09:30:00,96.84,97.69,96.84,97.62,204299.0,86.3709,87.129,86.3709,87.0666,204299.0
2015-09-08 10:00:00,97.63,97.72,97.33,97.5,103683.0,87.0755,87.1557,86.8079,86.9595,103683.0
2015-09-08 10:30:00,97.5,97.56,97.01,97.28,126394.0,86.9595,87.013,86.5225,86.7633,126394.0
2015-09-08 11:00:00,97.27,97.55,97.02,97.46,146057.0,86.7544,87.0041,86.5314,86.9239,146057.0
2015-09-08 11:30:00,97.48,97.5,97.29,97.4,110684.0,86.9417,86.9595,86.7722,86.8703,110684.0
2015-09-08 12:00:00,97.39,97.95,97.3,97.92,66715.0,86.8614,87.3609,86.7812,87.3341,66715.0
2015-09-08 12:30:00,97.93,98.07,97.79,98.02,69547.0,87.343,87.4679,87.2182,87.4233,69547.0
2015-09-08 13:00:00,98.02,98.03,97.73,97.89,57170.0,87.4233,87.4322,87.1647,87.3074,57170.0
2015-09-08 13:30:00,97.88,98.07,97.8,98.04,99637.0,87.2984,87.4679,87.2271,87.4412,99637.0
2015-09-08 14:00:00,98.04,98.15,97.88,98.15,57711.0,87.4412,87.5393,87.2984,87.5393,57711.0
2015-09-08 14:30:00,98.17,98.44,98.12,98.28,83123.0,87.5571,87.7979,87.5125,87.6552,83123.0
2015-09-08 15:00:00,98.29,98.39,98.22,98.39,123646.0,87.6641,87.7533,87.6017,87.7533,123646.0
2015-09-08 15:30:00,98.38,98.63,98.3,98.57,242430.0,87.7444,87.9674,87.673,87.9139,242430.0
2015-09-09 09:30:00,99.44,99.52,98.27,98.41,69053.0,88.6898,88.7612,87.6463,87.7712,69053.0
2015-09-09 10:00:00,98.41,98.65,98.34,98.61,49063.0,87.7712,87.9852,87.7087,87.9495,49063.0
2015-09-09 10:30:00,98.65,98.69,98.2,98.53,69058.0,87.9852,88.0209,87.5839,87.8782,69058.0
2015-09-09 11:00:00,98.55,98.79,98.48,98.54,56702.0,87.896,88.1101,87.8336,87.8871,56702.0
2015-09-09 11:30:00,98.54,98.62,98.21,98.42,75360.0,87.8871,87.9584,87.5928,87.7801,75360.0
2015-09-09 12:00:00,98.42,98.83,98.4,98.82,53557.0,87.7801,88.1457,87.7622,88.1368,53557.0
2015-09-09 12:30:00,98.84,98.87,98.67,98.78,58055.0,88.1547,88.1814,88.003,88.1012,58055.0
2015-09-09 13:00:00,98.78,98.99,98.62,98.65,82424.0,88.1012,88.2884,87.9584,87.9852,82424.0
2015-09-09 13:30:00,98.65,98.65,98.1,98.15,160366.0,87.9852,87.9852,87.4947,87.5393,160366.0
2015-09-09 14:00:00,98.12,98.26,97.97,98.11,61176.0,87.5125,87.6374,87.3787,87.5036,61176.0
2015-09-09 14:30:00,98.11,98.3,97.97,98.06,145598.0,87.5036,87.673,87.3787,87.459,145598.0
2015-09-09 15:00:00,98.04,98.25,97.85,97.91,107695.0,87.4412,87.6284,87.2717,87.3252,107695.0
2015-09-09 15:30:00,97.91,97.91,97.08,97.3,236381.0,87.3252,87.3252,86.5849,86.7812,236381.0
2015-09-10 09:30:00,97.27,97.96,96.95,97.73,88897.0,86.7544,87.3698,86.469,87.1647,88897.0
2015-09-10 10:00:00,97.66,97.8,97.3,97.61,64215.0,87.1022,87.2271,86.7812,87.0576,64215.0
2015-09-10 10:30:00,97.62,98.19,97.55,98.17,47694.0,87.0666,87.5749,87.0041,87.5571,47694.0
2015-09-10 11:00:00,98.19,98.2,97.72,98.03,94016.0,87.5749,87.5839,87.1557,87.4322,94016.0
2015-09-10 11:30:00,98.05,98.3,97.98,98.24,51982.0,87.4501,87.673,87.3876,87.6195,51982.0
2015-09-10 12:00:00,98.26,98.47,98.17,98.21,78524.0,87.6374,87.8247,87.5571,87.5928,78524.0
2015-09-10 12:30:00,98.21,98.41,98.16,98.28,60326.0,87.5928,87.7712,87.5482,87.6552,60326.0
2015-09-10 13:00:00,98.26,98.69,98.21,98.66,73714.0,87.6374,88.0209,87.5928,87.9941,73714.0
2015-09-10 13:30:00,98.64,98.89,98.63,98.79,120300.0,87.9763,88.1993,87.9674,88.1101,120300.0
2015-09-10 14:00:00,98.79,98.84,98.63,98.79,81122.0,88.1101,88.1547,87.9674,88.1101,81122.0
2015-09-10 14:30:00,98.79,98.88,98.49,98.51,133084.0,88.1101,88.1903,87.8425,87.8603,133084.0
2015-09-10 15:00:00,98.49,98.54,98.14,98.19,122573.0,87.8425,87.8871,87.5303,87.5749,122573.0
2015-09-10 15:30:00,98.19,98.31,97.96,98.26,310138.0,87.5749,87.682,87.3698,87.6374,310138.0
2015-09-11 09:30:00,97.83,98.44,97.58,98.29,80933.0,87.2539,87.7979,87.0309,87.6641,80933.0
2015-09-11 10:00:00,98.24,98.74,98.02,98.57,94877.0,87.6195,88.0655,87.4233,87.9139,94877.0
2015-09-11 10:30:00,98.58,98.83,98.44,98.57,59721.0,87.9228,88.1457,87.7979,87.9139,59721.0
2015-09-11 11:00:00,98.56,98.73,98.41,98.72,76008.0,87.9049,88.0566,87.7712,88.0476,76008.0
2015-09-11 11:30:00,98.71,98.93,98.57,98.9,61943.0,88.0387,88.2349,87.9139,88.2082,61943.0
2015-09-11 12:00:00,98.91,99.72,98.87,99.6,284193.0,88.2171,88.9395,88.1814,88.8325,284193.0
2015-09-11 12:30:00,99.6,99.76,99.36,99.66,90349.0,88.8325,88.9752,88.6184,88.886,90349.0
2015-09-11 13:00:00,99.66,99.68,99.02,99.03,73198.0,88.886,88.9039,88.3152,88.3241,73198.0
2015-09-11 13:30:00,99.03,99.09,98.84,98.86,93771.0,88.3241,88.3776,88.1547,88.1725,93771.0
2015-09-11 14:00:00,98.87,99.08,98.73,98.99,43833.0,88.1814,88.3687,88.0566,88.2884,43833.0
2015-09-11 14:30:00,99.0,99.69,98.99,99.36,228025.0,88.2974,88.9128,88.2884,88.6184,228025.0
2015-09-11 15:00:00,99.37,99.64,99.36,99.6,156403.0,88.6274,88.8682,88.6184,88.8325,156403.0
2015-09-11 15:30:00,99.59,99.72,99.5,99.64,410398.0,88.8236,88.9395,88.7433,88.8682,410398.0
2015-09-14 09:30:00,99.65,99.95,98.99,99.01,63786.0,88.8771,89.1447,88.2884,88.3063,63786.0
2015-09-14 10:00:00,99.02,99.3,98.92,99.2,56692.0,88.3152,88.5649,88.226,88.4757,56692.0
2015-09-14 10:30:00,99.19,99.32,98.87,98.93,62059.0,88.4668,88.5828,88.1814,88.2349,62059.0
2015-09-14 11:00:00,98.93,98.96,98.64,98.69,75120.0,88.2349,88.2617,87.9763,88.0209,75120.0
2015-09-14 11:30:00,98.67,98.71,98.47,98.55,63359.0,88.003,88.0387,87.8247,87.896,63359.0
2015-09-14 12:00:00,98.57,98.64,98.41,98.58,50818.0,87.9139,87.9763,87.7712,87.9228,50818.0
2015-09-14 12:30:00,98.57,98.65,98.36,98.49,33499.0,87.9139,87.9852,87.7266,87.8425,33499.0
2015-09-14 13:00:00,98.47,98.57,98.41,98.55,45092.0,87.8247,87.9139,87.7712,87.896,45092.0
2015-09-14 13:30:00,98.54,98.86,98.52,98.85,52044.0,87.8871,88.1725,87.8693,88.1636,52044.0
2015-09-14 14:00:00,98.85,98.88,98.7,98.76,49076.0,88.1636,88.1903,88.0298,88.0833,49076.0
2015-09-14 14:30:00,98.73,98.89,98.67,98.79,63711.0,88.0566,88.1993,88.003,88.1101,63711.0
2015-09-14 15:00:00,98.78,98.88,98.64,98.78,99045.0,88.1012,88.1903,87.9763,88.1012,99045.0
2015-09-14 15:30:00,98.79,98.81,98.6,98.76,215413.0,88.1101,88.1279,87.9406,88.0833,215413.0
2015-09-15 09:30:00,98.98,99.32,98.76,98.89,55375.0,88.2795,88.5828,88.0833,88.1993,55375.0
2015-09-15 10:00:00,98.9,99.25,98.8,99.13,60803.0,88.2082,88.5203,88.119,88.4133,60803.0
2015-09-15 10:30:00,99.16,99.4,99.14,99.38,84302.0,88.4401,88.6541,88.4222,88.6363,84302.0
2015-09-15 11:00:00,99.39,99.42,99.12,99.24,46097.0,88.6452,88.672,88.4044,88.5114,46097.0
2015-09-15 11:30:00,99.26,99.37,99.11,99.31,25578.0,88.5293,88.6274,88.3955,88.5739,25578.0
2015-09-15 12:00:00,99.31,99.41,99.23,99.36,35474.0,88.5739,88.663,88.5025,88.6184,35474.0
2015-09-15 12:30:00,99.37,99.64,99.36,99.55,28692.0,88.6274,88.8682,88.6184,88.7879,28692.0
2015-09-15 13:00:00,99.55,99.82,99.46,99.74,31463.0,88.7879,89.0287,88.7076,88.9574,31463.0
2015-09-15 13:30:00,99.74,99.98,99.68,99.73,38070.0,88.9574,89.1714,88.9039,88.9484,38070.0
2015-09-15 14:00:00,99.73,99.88,99.68,99.82,46600.0,88.9484,89.0822,88.9039,89.0287,46600.0
2015-09-15 14:30:00,99.81,100.06,99.79,99.96,53951.0,89.0198,89.2428,89.002,89.1536,53951.0
2015-09-15 15:00:00,99.97,100.12,99.96,100.03,78147.0,89.1625,89.2963,89.1536,89.216,78147.0
2015-09-15 15:30:00,100.04,100.05,99.83,99.85,166471.0,89.2249,89.2339,89.0376,89.0555,166471.0
2015-09-16 09:30:00,99.67,100.1,99.56,99.81,74601.0,88.8949,89.2784,88.7968,89.0198,74601.0
2015-09-16 10:00:00,99.82,100.3,99.67,100.02,87329.0,89.0287,89.4568,88.8949,89.2071,87329.0
2015-09-16 10:30:00,100.01,100.06,99.72,99.83,50471.0,89.1982,89.2428,88.9395,89.0376,50471.0
2015-09-16 11:00:00,99.83,100.3,99.74,100.26,79013.0,89.0376,89.4568,88.9574,89.4212,79013.0
2015-09-16 11:30:00,100.25,100.33,99.98,100.33,57653.0,89.4122,89.4836,89.1714,89.4836,57653.0
2015-09-16 12:00:00,100.32,100.56,100.32,100.49,46199.0,89.4747,89.6887,89.4747,89.6263,46199.0
2015-09-16 12:30:00,100.5,100.7,100.46,100.56,35580.0,89.6352,89.8136,89.5995,89.6887,35580.0
2015-09-16 13:00:00,100.54,100.63,100.43,100.53,37064.0,89.6709,89.7512,89.5728,89.662,37064.0
2015-09-16 13:30:00,100.54,100.63,100.47,100.61,35129.0,89.6709,89.7512,89.6084,89.7333,35129.0
2015-09-16 14:00:00,100.59,100.59,100.1,100.25,48529.0,89.7155,89.7155,89.2784,89.4122,48529.0
2015-09-16 14:30:00,100.26,100.5,100.13,100.46,62182.0,89.4212,89.6352,89.3052,89.5995,62182.0
2015-09-16 15:00:00,100.49,100.7,100.48,100.63,77944.0,89.6263,89.8136,89.6174,89.7512,77944.0
2015-09-16 15:30:00,100.63,100.85,100.57,100.61,181942.0,89.7512,89.9474,89.6976,89.7333,181942.0
2015-09-17 09:30:00,100.59,100.76,100.28,100.71,83620.0,89.7155,89.8671,89.439,89.8225,83620.0
2015-09-17 10:00:00,100.68,100.84,100.54,100.59,53839.0,89.7957,89.9385,89.6709,89.7155,53839.0
2015-09-17 10:30:00,100.58,100.88,100.55,100.8,51945.0,89.7066,89.9741,89.6798,89.9028,51945.0
2015-09-17 11:00:00,100.78,100.87,100.65,100.82,56938.0,89.8849,89.9652,89.769,89.9206,56938.0
2015-09-17 11:30:00,100.83,100.93,100.75,100.9,42532.0,89.9295,90.0187,89.8582,89.992,42532.0
2015-09-17 12:00:00,100.93,101.29,100.9,101.23,69729.0,90.0187,90.3398,89.992,90.2863,69729.0
2015-09-17 12:30:00,101.21,101.29,100.98,101.18,39393.0,90.2685,90.3398,90.0633,90.2417,39393.0
2015-09-17 13:00:00,101.18,101.23,101.03,101.04,116035.0,90.2417,90.2863,90.1079,90.1168,116035.0
2015-09-17 13:30:00,101.06,101.2,100.85,100.93,74238.0,90.1347,90.2595,89.9474,90.0187,74238.0
2015-09-17 14:00:00,100.94,101.29,100.18,101.03,117808.0,90.0276,90.3398,89.3498,90.1079,117808.0
2015-09-17 14:30:00,101.07,102.22,101.03,101.95,103696.0,90.1436,91.1693,90.1079,90.9285,103696.0
2015-09-17 15:00:00,101.93,102.01,100.46,101.02,145157.0,90.9106,90.982,89.5995,90.099,145157.0
2015-09-17 15:30:00,101.02,101.11,100.34,100.58,372564.0,90.099,90.1793,89.4925,89.7066,372564.0
2015-09-18 09:30:00,99.53,100.16,99.4,99.47,335899.0,88.7701,89.332,88.6541,88.7166,335899.0
2015-09-18 10:00:00,99.51,100.11,99.36,99.98,73781.0,88.7522,89.2874,88.6184,89.1714,73781.0
2015-09-18 10:30:00,99.98,100.01,99.54,99.67,63859.0,89.1714,89.1982,88.779,88.8949,63859.0
2015-09-18 11:00:00,99.68,99.85,99.56,99.61,131542.0,88.9039,89.0555,88.7968,88.8414,131542.0
2015-09-18 11:30:00,99.6,100.17,99.58,100.09,70725.0,88.8325,89.3409,88.8147,89.2695,70725.0
2015-09-18 12:00:00,100.11,100.13,99.59,99.73,55995.0,89.2874,89.3052,88.8236,88.9484,55995.0
2015-09-18 12:30:00,99.74,99.8,99.49,99.67,53369.0,88.9574,89.0109,88.7344,88.8949,53369.0
2015-09-18 13:00:00,99.63,99.89,99.53,99.7,56356.0,88.8593,89.0912,88.7701,88.9217,56356.0
2015-09-18 13:30:00,99.68,99.91,99.61,99.64,89874.0,88.9039,89.109,88.8414,88.8682,89874.0
2015-09-18 14:00:00,99.65,100.08,99.61,100.03,64409.0,88.8771,89.2606,88.8414,89.216,64409.0
2015-09-18 14:30:00,100.04,100.04,99.53,99.71,100603.0,89.2249,89.2249,88.7701,88.9306,100603.0
2015-09-18 15:00:00,99.73,99.82,99.38,99.66,180097.0,88.9484,89.0287,88.6363,88.886,180097.0
2015-09-18 15:30:00,99.64,99.7,99.05,99.28,536848.0,88.8682,88.9217,88.342,88.5471,536848.0
2015-09-21 09:30:00,100.02,100.6,99.65,100.43,84446.0,89.2071,89.7244,88.8771,89.5728,84446.0
2015-09-21 10:00:00,100.43,100.48,99.88,100.31,59835.0,89.5728,89.6174,89.0822,89.4657,59835.0
2015-09-21 10:30:00,100.28,100.7,100.28,100.41,38783.0,89.439,89.8136,89.439,89.5549,38783.0
2015-09-21 11:00:00,100.41,100.45,100.27,100.35,75859.0,89.5549,89.5906,89.4301,89.5014,75859.0
2015-09-21 11:30:00,100.35,100.37,99.73,99.77,83392.0,89.5014,89.5193,88.9484,88.9841,83392.0
2015-09-21 12:00:00,99.76,99.76,99.4,99.56,47397.0,88.9752,88.9752,88.6541,88.7968,47397.0
2015-09-21 12:30:00,99.53,99.53,98.81,98.97,58095.0,88.7701,88.7701,88.1279,88.2706,58095.0
2015-09-21 13:00:00,98.95,99.47,98.87,99.41,50151.0,88.2528,88.7166,88.1814,88.663,50151.0
2015-09-21 13:30:00,99.43,99.74,99.4,99.64,66490.0,88.6809,88.9574,88.6541,88.8682,66490.0
2015-09-21 14:00:00,99.65,99.75,99.52,99.64,76191.0,88.8771,88.9663,88.7612,88.8682,76191.0
2015-09-21 14:30:00,99.62,100.1,99.56,99.9,63531.0,88.8503,89.2784,88.7968,89.1001,63531.0
2015-09-21 15:00:00,99.91,100.01,99.7,99.82,74227.0,89.109,89.1982,88.9217,89.0287,74227.0
2015-09-21 15:30:00,99.84,99.84,99.31,99.62,175788.0,89.0466,89.0466,88.5739,88.8503,175788.0
2015-09-22 09:30:00,98.41,98.9,98.19,98.27,87147.0,87.7712,88.2082,87.5749,87.6463,87147.0
2015-09-22 10:00:00,98.3,98.68,98.27,98.61,49087.0,87.673,88.012,87.6463,87.9495,49087.0
2015-09-22 10:30:00,98.56,98.59,98.0,98.06,69451.0,87.9049,87.9317,87.4055,87.459,69451.0
2015-09-22 11:00:00,98.06,98.14,97.83,97.87,36911.0,87.459,87.5303,87.2539,87.2895,36911.0
2015-09-22 11:30:00,97.87,98.08,97.78,98.02,34440.0,87.2895,87.4768,87.2093,87.4233,34440.0
2015-09-22 12:00:00,98.0,98.37,97.88,98.13,30089.0,87.4055,87.7355,87.2984,87.5214,30089.0
2015-09-22 12:30:00,98.16,98.27,97.82,97.82,27677.0,87.5482,87.6463,87.2449,87.2449,27677.0
2015-09-22 13:00:00,97.9,98.17,97.84,97.86,31853.0,87.3163,87.5571,87.2628,87.2806,31853.0
2015-09-22 13:30:00,97.87,98.03,97.78,97.91,50493.0,87.2895,87.4322,87.2093,87.3252,50493.0
2015-09-22 14:00:00,97.9,98.03,97.72,98.02,43345.0,87.3163,87.4322,87.1557,87.4233,43345.0
2015-09-22 14:30:00,98.03,98.18,97.93,98.09,88443.0,87.4322,87.566,87.343,87.4857,88443.0
2015-09-22 15:00:00,98.1,98.38,97.98,98.37,104867.0,87.4947,87.7444,87.3876,87.7355,104867.0
2015-09-22 15:30:00,98.37,98.69,98.35,98.53,262566.0,87.7355,88.0209,87.7176,87.8782,262566.0
2015-09-23 09:30:00,98.25,98.7,97.86,98.15,68869.0,87.6284,88.0298,87.2806,87.5393,68869.0
2015-09-23 10:00:00,98.13,98.61,98.13,98.54,33318.0,87.5214,87.9495,87.5214,87.8871,33318.0
2015-09-23 10:30:00,98.57,98.86,98.53,98.84,49449.0,87.9139,88.1725,87.8782,88.1547,49449.0
2015-09-23 11:00:00,98.84,98.88,98.26,98.39,66578.0,88.1547,88.1903,87.6374,87.7533,66578.0
2015-09-23 11:30:00,98.38,98.54,98.13,98.19,68997.0,87.7444,87.8871,87.5214,87.5749,68997.0
2015-09-23 12:00:00,98.21,98.21,97.95,98.08,71562.0,87.5928,87.5928,87.3609,87.4768,71562.0
2015-09-23 12:30:00,98.04,98.13,97.92,98.08,44220.0,87.4412,87.5214,87.3341,87.4768,44220.0
2015-09-23 13:00:00,98.09,98.3,98.09,98.17,104172.0,87.4857,87.673,87.4857,87.5571,104172.0
2015-09-23 13:30:00,98.18,98.66,98.15,98.51,43451.0,87.566,87.9941,87.5393,87.8603,43451.0
2015-09-23 14:00:00,98.5,98.8,98.44,98.62,62294.0,87.8514,88.119,87.7979,87.9584,62294.0
2015-09-23 14:30:00,98.62,98.73,98.34,98.51,67263.0,87.9584,88.0566,87.7087,87.8603,67263.0
2015-09-23 15:00:00,98.53,98.65,98.41,98.59,116960.0,87.8782,87.9852,87.7712,87.9317,116960.0
2015-09-23 15:30:00,98.6,98.78,98.5,98.6,208212.0,87.9406,88.1012,87.8514,87.9406,208212.0
2015-09-24 09:30:00,97.96,98.2,97.6,97.97,59606.0,87.3698,87.5839,87.0487,87.3787,59606.0
2015-09-24 10:00:00,98.03,98.11,97.69,97.69,97893.0,87.4322,87.5036,87.129,87.129,97893.0
2015-09-24 10:30:00,97.68,98.02,97.65,98.0,75614.0,87.1201,87.4233,87.0933,87.4055,75614.0
2015-09-24 11:00:00,98.01,98.06,97.63,97.66,177563.0,87.4144,87.459,87.0755,87.1022,177563.0
2015-09-24 11:30:00,97.62,97.83,97.4,97.75,127726.0,87.0666,87.2539,86.8703,87.1825,127726.0
2015-09-24 12:00:00,97.73,97.91,97.64,97.89,45335.0,87.1647,87.3252,87.0844,87.3074,45335.0
2015-09-24 12:30:00,97.88,98.2,97.83,97.84,48252.0,87.2984,87.5839,87.2539,87.2628,48252.0
2015-09-24 13:00:00,97.83,97.85,97.49,97.58,50703.0,87.2539,87.2717,86.9506,87.0309,50703.0
2015-09-24 13:30:00,97.62,97.94,97.54,97.81,38120.0,87.0666,87.352,86.9952,87.236,38120.0
2015-09-24 14:00:00,97.79,98.18,97.7,98.07,43623.0,87.2182,87.566,87.1379,87.4679,43623.0
2015-09-24 14:30:00,98.08,98.4,97.8,98.28,75447.0,87.4768,87.7622,87.2271,87.6552,75447.0
2015-09-24 15:00:00,98.29,98.32,97.86,98.24,131398.0,87.6641,87.6909,87.2806,87.6195,131398.0
2015-09-24 15:30:00,98.22,98.33,97.98,98.2,165482.0,87.6017,87.6998,87.3876,87.5839,165482.0
2015-09-25 09:30:00,98.97,99.2,98.55,99.04,98045.0,88.2706,88.4757,87.896,88.333,98045.0
2015-09-25 10:00:00,99.06,99.13,98.77,98.97,98473.0,88.3509,88.4133,88.0922,88.2706,98473.0
2015-09-25 10:30:00,98.98,99.37,98.85,99.36,67776.0,88.2795,88.6274,88.1636,88.6184,67776.0
2015-09-25 11:00:00,99.34,99.45,99.08,99.11,62224.0,88.6006,88.6987,88.3687,88.3955,62224.0
2015-09-25 11:30:00,99.09,99.13,98.85,99.03,62904.0,88.3776,88.4133,88.1636,88.3241,62904.0
2015-09-25 12:00:00,99.01,99.1,98.86,98.93,50248.0,88.3063,88.3866,88.1725,88.2349,50248.0
2015-09-25 12:30:00,98.96,99.01,98.75,98.97,37121.0,88.2617,88.3063,88.0744,88.2706,37121.0
2015-09-25 13:00:00,98.98,99.19,98.79,98.81,97797.0,88.2795,88.4668,88.1101,88.1279,97797.0
2015-09-25 13:30:00,98.82,98.82,98.47,98.55,52378.0,88.1368,88.1368,87.8247,87.896,52378.0
2015-09-25 14:00:00,98.57,98.57,97.34,97.41,72471.0,87.9139,87.9139,86.8168,86.8793,72471.0
2015-09-25 14:30:00,97.36,97.53,96.59,97.0,128437.0,86.8347,86.9863,86.1479,86.5136,128437.0
2015-09-25 15:00:00,97.01,97.01,96.3,96.79,135388.0,86.5225,86.5225,85.8893,86.3263,135388.0
2015-09-25 15:30:00,96.77,97.14,96.71,96.92,249401.0,86.3084,86.6384,86.2549,86.4422,249401.0
2015-09-28 09:30:00,95.46,96.01,94.76,94.82,114337.0,85.458,85.9503,84.8313,84.885,114337.0
2015-09-28 10:00:00,94.79,94.91,94.29,94.52,110408.0,84.8582,84.9656,84.4106,84.6165,110408.0
2015-09-28 10:30:00,94.57,94.57,93.86,94.33,152416.0,84.6612,84.6612,84.0256,84.4464,152416.0
2015-09-28 11:00:00,94.35,94.46,93.22,93.38,118176.0,84.4643,84.5627,83.4527,83.5959,118176.0
2015-09-28 11:30:00,93.38,93.52,92.92,92.99,192171.0,83.5959,83.7212,83.1841,83.2468,192171.0
2015-09-28 12:00:00,92.98,93.11,92.82,92.95,69841.0,83.2378,83.3542,83.0946,83.211,69841.0
2015-09-28 12:30:00,92.94,92.98,92.19,92.2,122668.0,83.202,83.2378,82.5306,82.5395,122668.0
2015-09-28 13:00:00,92.2,92.48,91.96,92.14,155239.0,82.5395,82.7902,82.3247,82.4858,155239.0
2015-09-28 13:30:00,92.16,92.67,91.98,91.98,92447.0,82.5037,82.9603,82.3426,82.3426,92447.0
2015-09-28 14:00:00,91.99,92.22,91.73,92.2,129938.0,82.3515,82.5574,82.1188,82.5395,129938.0
2015-09-28 14:30:00,92.2,92.66,92.01,92.5,154222.0,82.5395,82.9513,82.3694,82.8081,154222.0
2015-09-28 15:00:00,92.51,92.58,92.17,92.26,196855.0,82.8171,82.8797,82.5127,82.5932,196855.0
2015-09-28 15:30:00,92.25,92.81,92.23,92.4,408517.0,82.5843,83.0856,82.5664,82.7186,408517.0
2015-09-29 09:30:00,92.89,93.56,92.53,93.5,208463.0,83.1572,83.757,82.835,83.7033,208463.0
2015-09-29 10:00:00,93.58,94.15,93.09,94.1,103821.0,83.7749,84.2852,83.3363,84.2405,103821.0
2015-09-29 10:30:00,94.12,94.16,93.4,93.61,64631.0,84.2584,84.2942,83.6138,83.8018,64631.0
2015-09-29 11:00:00,93.58,93.85,92.9,93.25,78345.0,83.7749,84.0167,83.1662,83.4795,78345.0
2015-09-29 11:30:00,93.27,93.78,93.02,93.48,59822.0,83.4974,83.954,83.2736,83.6854,59822.0
2015-09-29 12:00:00,93.42,93.49,93.01,93.37,45574.0,83.6317,83.6944,83.2647,83.5869,45574.0
2015-09-29 12:30:00,93.39,93.43,92.75,92.81,84995.0,83.6048,83.6407,83.0319,83.0856,84995.0
2015-09-29 13:00:00,92.81,93.55,92.8,93.4,39811.0,83.0856,83.7481,83.0767,83.6138,39811.0
2015-09-29 13:30:00,93.39,93.43,93.08,93.41,48898.0,83.6048,83.6407,83.3273,83.6228,48898.0
2015-09-29 14:00:00,93.39,93.39,92.88,93.28,55621.0,83.6048,83.6048,83.1483,83.5064,55621.0
2015-09-29 14:30:00,93.26,93.39,92.7,92.73,78365.0,83.4885,83.6048,82.9871,83.014,78365.0
2015-09-29 15:00:00,92.74,92.84,92.44,92.48,119708.0,83.023,83.1125,82.7544,82.7902,119708.0
2015-09-29 15:30:00,92.48,93.48,92.48,93.22,233991.0,82.7902,83.6854,82.7902,83.4527,233991.0
2015-09-30 09:30:00,94.29,94.85,93.77,93.83,61226.0,84.4106,84.9119,83.945,83.9987,61226.0
2015-09-30 10:00:00,93.85,94.25,93.66,93.9,52766.0,84.0167,84.3747,83.8466,84.0614,52766.0
2015-09-30 10:30:00,93.89,94.09,93.67,93.69,98037.0,84.0525,84.2315,83.8555,83.8734,98037.0
2015-09-30 11:00:00,93.65,93.65,93.15,93.43,68843.0,83.8376,83.8376,83.39,83.6407,68843.0
2015-09-30 11:30:00,93.42,93.47,92.91,93.15,58823.0,83.6317,83.6765,83.1751,83.39,58823.0
2015-09-30 12:00:00,93.16,93.27,92.87,92.98,82881.0,83.3989,83.4974,83.1393,83.2378,82881.0
2015-09-30 12:30:00,92.97,93.23,92.91,93.16,41958.0,83.2289,83.4616,83.1751,83.3989,41958.0
2015-09-30 13:00:00,93.21,93.59,93.16,93.56,84433.0,83.4437,83.7839,83.3989,83.757,84433.0
2015-09-30 13:30:00,93.55,93.96,93.44,93.93,31295.0,83.7481,84.1151,83.6496,84.0883,31295.0
2015-09-30 14:00:00,93.95,94.05,93.67,94.02,46029.0,84.1062,84.1957,83.8555,84.1688,46029.0
2015-09-30 14:30:00,94.06,94.1,93.68,93.87,52987.0,84.2046,84.2405,83.8645,84.0346,52987.0
2015-09-30 15:00:00,93.94,93.95,93.65,93.91,77446.0,84.0972,84.1062,83.8376,84.0704,77446.0
2015-09-30 15:30:00,93.93,94.19,93.9,94.06,291761.0,84.0883,84.321,84.0614,84.2046,291761.0
2015-10-01 09:30:00,94.5,94.97,93.92,94.04,200156.0,84.5985,85.0193,84.0793,84.1867,200156.0
2015-10-01 10:00:00,94.08,94.59,93.93,94.51,138032.0,84.2226,84.6791,84.0883,84.6075,138032.0
2015-10-01 10:30:00,94.52,94.71,94.22,94.22,54381.0,84.6165,84.7865,84.3479,84.3479,54381.0
2015-10-01 11:00:00,94.24,94.42,93.96,93.96,69199.0,84.3658,84.5269,84.1151,84.1151,69199.0
2015-10-01 11:30:00,94.01,94.18,93.71,93.88,66251.0,84.1599,84.3121,83.8913,84.0435,66251.0
2015-10-01 12:00:00,93.88,93.95,93.65,93.92,48743.0,84.0435,84.1062,83.8376,84.0793,48743.0
2015-10-01 12:30:00,93.95,94.2,93.91,94.06,37583.0,84.1062,84.33,84.0704,84.2046,37583.0
2015-10-01 13:00:00,94.08,94.17,93.84,94.09,78175.0,84.2226,84.3031,84.0077,84.2315,78175.0
2015-10-01 13:30:00,94.08,94.32,94.05,94.2,83131.0,84.2226,84.4374,84.1957,84.33,83131.0
2015-10-01 14:00:00,94.2,94.44,94.07,94.41,107101.0,84.33,84.5448,84.2136,84.518,107101.0
2015-10-01 14:30:00,94.43,94.66,94.32,94.62,103702.0,84.5359,84.7418,84.4374,84.706,103702.0
2015-10-01 15:00:00,94.62,94.76,94.44,94.49,108991.0,84.706,84.8313,84.5448,84.5896,108991.0
2015-10-01 15:30:00,94.48,94.95,94.3,94.89,237765.0,84.5806,85.0014,84.4195,84.9477,237765.0
2015-10-02 09:30:00,94.12,94.46,93.53,94.35,74197.0,84.2584,84.5627,83.7302,84.4643,74197.0
2015-10-02 10:00:00,94.31,95.0,94.12,94.85,74559.0,84.4285,85.0462,84.2584,84.9119,74559.0
2015-10-02 10:30:00,94.87,95.8,94.84,95.61,86497.0,84.9298,85.7623,84.9029,85.5922,86497.0
2015-10-02 11:00:00,95.64,95.83,95.17,95.37,64670.0,85.6191,85.7892,85.1983,85.3774,64670.0
2015-10-02 11:30:00,95.39,95.48,95.09,95.22,40547.0,85.3953,85.4759,85.1267,85.2431,40547.0
2015-10-02 12:00:00,95.24,95.4,95.16,95.3,90218.0,85.261,85.4042,85.1894,85.3147,90218.0
2015-10-02 12:30:00,95.37,95.58,95.34,95.41,123981.0,85.3774,85.5654,85.3505,85.4132,123981.0
2015-10-02 13:00:00,95.4,95.71,95.34,95.59,96988.0,85.4042,85.6818,85.3505,85.5743,96988.0
2015-10-02 13:30:00,95.64,95.75,95.07,95.09,63379.0,85.6191,85.7176,85.1088,85.1267,63379.0
2015-10-02 14:00:00,95.11,95.58,95.02,95.56,51862.0,85.1446,85.5654,85.0641,85.5475,51862.0
2015-10-02 14:30:00,95.61,95.65,95.39,95.39,41010.0,85.5922,85.6281,85.3953,85.3953,41010.0
2015-10-02 15:00:00,95.38,96.05,95.33,96.05,79765.0,85.3863,85.9861,85.3416,85.9861,79765.0
2015-10-02 15:30:00,96.06,96.45,95.98,96.45,227869.0,85.9951,86.3442,85.9235,86.3442,227869.0
2015-10-05 09:30:00,95.89,97.42,95.89,97.32,80386.0,85.8429,87.2126,85.8429,87.1231,80386.0
2015-10-05 10:00:00,97.32,97.36,96.96,97.14,47966.0,87.1231,87.1589,86.8008,86.9619,47966.0
2015-10-05 10:30:00,97.15,97.26,96.85,96.92,40608.0,86.9709,87.0694,86.7023,86.765,40608.0
2015-10-05 11:00:00,96.94,97.06,96.59,96.65,48954.0,86.7829,86.8903,86.4696,86.5233,48954.0
2015-10-05 11:30:00,96.65,96.78,96.42,96.66,36639.0,86.5233,86.6397,86.3174,86.5322,36639.0
2015-10-05 12:00:00,96.63,96.73,96.42,96.49,64387.0,86.5054,86.5949,86.3174,86.38,64387.0
2015-10-05 12:30:00,96.5,96.55,96.23,96.32,45268.0,86.389,86.4338,86.1473,86.2279,45268.0
2015-10-05 13:00:00,96.41,96.54,96.41,96.45,44159.0,86.3084,86.4248,86.3084,86.3442,44159.0
2015-10-05 13:30:00,96.41,96.53,96.4,96.47,67259.0,86.3084,86.4158,86.2995,86.3621,67259.0
2015-10-05 14:00:00,96.48,96.52,96.3,96.48,72738.0,86.3711,86.4069,86.2099,86.3711,72738.0
2015-10-05 14:30:00,96.48,96.61,96.36,96.46,72098.0,86.3711,86.4875,86.2637,86.3532,72098.0
2015-10-05 15:00:00,96.46,96.78,96.46,96.65,115408.0,86.3532,86.6397,86.3532,86.5233,115408.0
2015-10-05 15:30:00,96.62,96.92,96.59,96.88,179193.0,86.4964,86.765,86.4696,86.7292,179193.0
2015-10-06 09:30:00,96.63,96.78,95.9,96.68,110371.0,86.5054,86.6397,85.8519,86.5501,110371.0
2015-10-06 10:00:00,96.74,96.74,95.92,95.97,31088.0,86.6038,86.6038,85.8698,85.9145,31088.0
2015-10-06 10:30:00,95.98,96.09,95.67,95.75,59413.0,85.9235,86.022,85.646,85.7176,59413.0
2015-10-06 11:00:00,95.76,95.76,95.13,95.2,62057.0,85.7265,85.7265,85.1625,85.2252,62057.0
2015-10-06 11:30:00,95.24,95.25,94.47,94.51,88265.0,85.261,85.27,84.5717,84.6075,88265.0
2015-10-06 12:00:00,94.54,94.94,94.51,94.57,104209.0,84.6344,84.9924,84.6075,84.6612,104209.0
2015-10-06 12:30:00,94.55,94.56,94.26,94.36,92174.0,84.6433,84.6523,84.3837,84.4732,92174.0
2015-10-06 13:00:00,94.36,95.17,94.25,95.06,76154.0,84.4732,85.1983,84.3747,85.0999,76154.0
2015-10-06 13:30:00,95.11,95.11,94.81,94.97,48507.0,85.1446,85.1446,84.8761,85.0193,48507.0
2015-10-06 14:00:00,94.95,94.98,94.74,94.83,150689.0,85.0014,85.0283,84.8134,84.894,150689.0
2015-10-06 14:30:00,94.84,95.03,94.58,94.65,51174.0,84.9029,85.073,84.6702,84.7328,51174.0
2015-10-06 15:00:00,94.64,95.0,94.56,94.99,54600.0,84.7239,85.0462,84.6523,85.0372,54600.0
2015-10-06 15:30:00,94.98,95.07,94.78,94.91,161535.0,85.0283,85.1088,84.8492,84.9656,161535.0
2015-10-07 09:30:00,95.34,95.52,94.5,95.2,65592.0,85.3505,85.5117,84.5985,85.2252,65592.0
2015-10-07 10:00:00,95.23,95.53,95.02,95.31,42064.0,85.2521,85.5206,85.0641,85.3237,42064.0
2015-10-07 10:30:00,95.3,95.79,95.09,95.09,102576.0,85.3147,85.7534,85.1267,85.1267,102576.0
2015-10-07 11:00:00,95.09,95.11,94.6,94.67,117217.0,85.1267,85.1446,84.6881,84.7507,117217.0
2015-10-07 11:30:00,94.65,94.97,94.59,94.86,46499.0,84.7328,85.0193,84.6791,84.9208,46499.0
2015-10-07 12:00:00,94.9,94.9,94.62,94.71,33156.0,84.9566,84.9566,84.706,84.7865,33156.0
2015-10-07 12:30:00,94.7,95.07,94.67,94.95,25893.0,84.7776,85.1088,84.7507,85.0014,25893.0
2015-10-07 13:00:00,95.02,95.28,94.98,95.06,28207.0,85.0641,85.2968,85.0283,85.0999,28207.0
2015-10-07 13:30:00,95.13,95.41,95.13,95.4,34832.0,85.1625,85.4132,85.1625,85.4042,34832.0
2015-10-07 14:00:00,95.41,95.78,95.26,95.47,30252.0,85.4132,85.7444,85.2789,85.4669,30252.0
2015-10-07 14:30:00,95.5,95.61,95.16,95.2,24536.0,85.4938,85.5922,85.1894,85.2252,24536.0
2015-10-07 15:00:00,95.23,95.72,95.21,95.55,46261.0,85.2521,85.6907,85.2342,85.5385,46261.0
2015-10-07 15:30:00,95.56,96.0,95.54,95.99,158336.0,85.5475,85.9414,85.5296,85.9324,158336.0
2015-10-08 09:30:00,95.82,96.01,95.49,95.88,77964.0,85.7802,85.9503,85.4848,85.834,77964.0
2015-10-08 10:00:00,95.84,96.0,95.7,95.89,33597.0,85.7981,85.9414,85.6728,85.8429,33597.0
2015-10-08 10:30:00,95.88,96.18,95.85,95.88,87974.0,85.834,86.1025,85.8071,85.834,87974.0
2015-10-08 11:00:00,95.9,95.91,95.45,95.58,60050.0,85.8519,85.8608,85.449,85.5654,60050.0
2015-10-08 11:30:00,95.61,95.86,95.52,95.81,55267.0,85.5922,85.8161,85.5117,85.7713,55267.0
2015-10-08 12:00:00,95.81,96.0,95.7,95.74,89780.0,85.7713,85.9414,85.6728,85.7086,89780.0
2015-10-08 12:30:00,95.75,95.99,95.52,95.63,37275.0,85.7176,85.9324,85.5117,85.6101,37275.0
2015-10-08 13:00:00,95.63,95.91,95.47,95.88,61430.0,85.6101,85.8608,85.4669,85.834,61430.0
2015-10-08 13:30:00,95.85,96.2,95.83,96.19,80270.0,85.8071,86.1204,85.7892,86.1115,80270.0
2015-10-08 14:00:00,96.2,96.56,96.13,96.41,97535.0,86.1204,86.4427,86.0578,86.3084,97535.0
2015-10-08 14:30:00,96.39,96.74,96.31,96.63,94673.0,86.2905,86.6038,86.2189,86.5054,94673.0
2015-10-08 15:00:00,96.61,97.36,96.6,97.14,86768.0,86.4875,87.1589,86.4785,86.9619,86768.0
2015-10-08 15:30:00,97.12,97.36,97.06,97.35,252425.0,86.944,87.1589,86.8903,87.1499,252425.0
2015-10-09 09:30:00,97.18,97.91,96.9,97.82,55453.0,86.9977,87.6513,86.7471,87.5707,55453.0
2015-10-09 10:00:00,97.85,98.19,97.51,98.17,106135.0,87.5975,87.9019,87.2932,87.884,106135.0
2015-10-09 10:30:00,98.17,98.46,98.06,98.24,80456.0,87.884,88.1436,87.7855,87.9467,80456.0
2015-10-09 11:00:00,98.21,98.38,98.03,98.04,106894.0,87.9198,88.072,87.7587,87.7676,106894.0
2015-10-09 11:30:00,98.04,98.09,97.71,97.94,63211.0,87.7676,87.8124,87.4722,87.6781,63211.0
2015-10-09 12:00:00,97.97,98.12,97.79,97.95,44722.0,87.705,87.8393,87.5438,87.6871,44722.0
2015-10-09 12:30:00,97.95,97.95,97.76,97.76,49304.0,87.6871,87.6871,87.517,87.517,49304.0
2015-10-09 13:00:00,97.77,97.83,97.58,97.75,95345.0,87.5259,87.5796,87.3558,87.508,95345.0
2015-10-09 13:30:00,97.77,97.8,97.62,97.68,101620.0,87.5259,87.5528,87.3916,87.4454,101620.0
2015-10-09 14:00:00,97.68,97.73,97.56,97.6,47800.0,87.4454,87.4901,87.3379,87.3737,47800.0
2015-10-09 14:30:00,97.61,97.69,97.56,97.61,67733.0,87.3827,87.4543,87.3379,87.3827,67733.0
2015-10-09 15:00:00,97.6,97.86,97.58,97.64,85967.0,87.3737,87.6065,87.3558,87.4095,85967.0
2015-10-09 15:30:00,97.65,97.9,97.64,97.78,236659.0,87.4185,87.6423,87.4095,87.5349,236659.0
2015-10-12 09:30:00,97.51,98.17,97.38,97.61,35298.0,87.2932,87.884,87.1768,87.3827,35298.0
2015-10-12 10:00:00,97.63,97.81,97.5,97.81,54372.0,87.4006,87.5617,87.2842,87.5617,54372.0
2015-10-12 10:30:00,97.79,98.17,97.69,98.12,17707.0,87.5438,87.884,87.4543,87.8393,17707.0
2015-10-12 11:00:00,98.11,98.21,97.72,98.05,42012.0,87.8303,87.9198,87.4812,87.7766,42012.0
2015-10-12 11:30:00,98.12,98.19,97.85,98.13,23066.0,87.8393,87.9019,87.5975,87.8482,23066.0
2015-10-12 12:00:00,98.13,98.42,98.12,98.34,17354.0,87.8482,88.1078,87.8393,88.0362,17354.0
2015-10-12 12:30:00,98.38,98.38,98.26,98.32,20985.0,88.072,88.072,87.9646,88.0183,20985.0
2015-10-12 13:00:00,98.33,98.49,98.27,98.49,18813.0,88.0273,88.1705,87.9735,88.1705,18813.0
2015-10-12 13:30:00,98.48,98.56,98.44,98.45,14929.0,88.1615,88.2332,88.1257,88.1347,14929.0
2015-10-12 14:00:00,98.44,98.55,98.38,98.39,21363.0,88.1257,88.2242,88.072,88.081,21363.0
2015-10-12 14:30:00,98.38,98.48,98.32,98.44,40862.0,88.072,88.1615,88.0183,88.1257,40862.0
2015-10-12 15:00:00,98.44,98.74,98.4,98.69,66728.0,88.1257,88.3943,88.0899,88.3495,66728.0
2015-10-12 15:30:00,98.7,98.71,98.46,98.53,207112.0,88.3585,88.3674,88.1436,88.2063,207112.0
2015-10-13 09:30:00,98.25,98.7,97.9,98.28,47622.0,87.9556,88.3585,87.6423,87.9825,47622.0
2015-10-13 10:00:00,98.35,98.71,98.14,98.57,52845.0,88.0452,88.3674,87.8572,88.2421,52845.0
2015-10-13 10:30:00,98.54,98.91,98.35,98.86,27998.0,88.2152,88.5465,88.0452,88.5017,27998.0
2015-10-13 11:00:00,98.86,99.05,98.68,99.05,42213.0,88.5017,88.6718,88.3406,88.6718,42213.0
2015-10-13 11:30:00,99.0,99.02,98.31,98.37,53783.0,88.627,88.645,88.0093,88.0631,53783.0
2015-10-13 12:00:00,98.37,98.51,98.26,98.36,27771.0,88.0631,88.1884,87.9646,88.0541,27771.0
2015-10-13 12:30:00,98.32,98.49,98.06,98.1,32242.0,88.0183,88.1705,87.7855,87.8213,32242.0
2015-10-13 13:00:00,98.1,98.2,98.0,98.11,26967.0,87.8213,87.9109,87.7318,87.8303,26967.0
2015-10-13 13:30:00,98.08,98.12,97.99,98.07,38065.0,87.8034,87.8393,87.7229,87.7945,38065.0
2015-10-13 14:00:00,98.06,98.15,97.9,97.93,35293.0,87.7855,87.8661,87.6423,87.6692,35293.0
2015-10-13 14:30:00,97.91,98.14,97.85,98.14,35634.0,87.6513,87.8572,87.5975,87.8572,35634.0
2015-10-13 15:00:00,98.14,98.14,97.71,97.8,57408.0,87.8572,87.8572,87.4722,87.5528,57408.0
2015-10-13 15:30:00,97.8,97.84,97.44,97.58,162475.0,87.5528,87.5886,87.2305,87.3558,162475.0
2015-10-14 09:30:00,97.6,98.38,97.6,98.36,75835.0,87.3737,88.072,87.3737,88.0541,75835.0
2015-10-14 10:00:00,98.34,98.34,97.49,97.58,98957.0,88.0362,88.0362,87.2753,87.3558,98957.0
2015-10-14 10:30:00,97.55,97.72,97.24,97.33,145037.0,87.329,87.4812,87.0515,87.132,145037.0
2015-10-14 11:00:00,97.33,97.42,97.17,97.37,101400.0,87.132,87.2126,86.9888,87.1678,101400.0
2015-10-14 11:30:00,97.36,97.44,97.16,97.25,41361.0,87.1589,87.2305,86.9798,87.0604,41361.0
2015-10-14 12:00:00,97.25,97.37,97.03,97.2,28739.0,87.0604,87.1678,86.8635,87.0156,28739.0
2015-10-14 12:30:00,97.22,97.69,97.18,97.62,27827.0,87.0336,87.4543,86.9977,87.3916,27827.0
2015-10-14 13:00:00,97.61,97.67,97.3,97.33,27100.0,87.3827,87.4364,87.1052,87.132,27100.0
2015-10-14 13:30:00,97.33,97.47,97.28,97.45,20758.0,87.132,87.2574,87.0873,87.2395,20758.0
2015-10-14 14:00:00,97.45,97.64,97.22,97.57,43079.0,87.2395,87.4095,87.0336,87.3469,43079.0
2015-10-14 14:30:00,97.52,97.6,97.08,97.16,36080.0,87.3021,87.3737,86.9082,86.9798,36080.0
2015-10-14 15:00:00,97.17,97.22,96.82,97.07,48421.0,86.9888,87.0336,86.6755,86.8993,48421.0
2015-10-14 15:30:00,97.07,97.21,96.68,96.87,198824.0,86.8993,87.0246,86.5501,86.7202,198824.0
2015-10-15 09:30:00,97.4,97.4,96.84,96.9,91710.0,87.1947,87.1947,86.6934,86.7471,91710.0
2015-10-15 10:00:00,96.87,97.08,96.53,96.66,72287.0,86.7202,86.9082,86.4158,86.5322,72287.0
2015-10-15 10:30:00,96.65,96.92,96.58,96.74,36918.0,86.5233,86.765,86.4606,86.6038,36918.0
2015-10-15 11:00:00,96.75,97.09,96.75,97.05,69542.0,86.6128,86.9172,86.6128,86.8814,69542.0
2015-10-15 11:30:00,97.04,97.1,96.74,96.87,32150.0,86.8724,86.9261,86.6038,86.7202,32150.0
2015-10-15 12:00:00,96.88,97.14,96.87,97.13,29984.0,86.7292,86.9619,86.7202,86.953,29984.0
2015-10-15 12:30:00,97.16,97.36,97.1,97.35,58970.0,86.9798,87.1589,86.9261,87.1499,58970.0
2015-10-15 13:00:00,97.34,97.94,97.34,97.9,50145.0,87.141,87.6781,87.141,87.6423,50145.0
2015-10-15 13:30:00,97.92,98.32,97.84,98.23,35809.0,87.6602,88.0183,87.5886,87.9377,35809.0
2015-10-15 14:00:00,98.26,98.46,98.1,98.14,54429.0,87.9646,88.1436,87.8213,87.8572,54429.0
2015-10-15 14:30:00,98.15,98.49,98.14,98.44,74250.0,87.8661,88.1705,87.8572,88.1257,74250.0
2015-10-15 15:00:00,98.43,98.74,98.42,98.72,97090.0,88.1168,88.3943,88.1078,88.3764,97090.0
2015-10-15 15:30:00,98.7,98.76,98.5,98.68,200847.0,88.3585,88.4122,88.1794,88.3406,200847.0
2015-10-16 09:30:00,99.31,99.85,98.3,99.8,125577.0,88.9046,89.388,88.0004,89.3432,125577.0
2015-10-16 10:00:00,99.82,99.95,99.5,99.53,38490.0,89.3611,89.4775,89.0747,89.1015,38490.0
2015-10-16 10:30:00,99.52,99.83,99.5,99.83,36712.0,89.0926,89.3701,89.0747,89.3701,36712.0
2015-10-16 11:00:00,99.86,99.98,99.72,99.79,59432.0,89.3969,89.5044,89.2716,89.3343,59432.0
2015-10-16 11:30:00,99.82,99.99,99.76,99.98,53321.0,89.3611,89.5133,89.3074,89.5044,53321.0
2015-10-16 12:00:00,99.98,99.98,99.69,99.71,53034.0,89.5044,89.5044,89.2448,89.2627,53034.0
2015-10-16 12:30:00,99.71,99.74,99.51,99.54,60248.0,89.2627,89.2895,89.0836,89.1105,60248.0
2015-10-16 13:00:00,99.52,99.53,99.13,99.44,97372.0,89.0926,89.1015,88.7434,89.0209,97372.0
2015-10-16 13:30:00,99.43,99.62,99.43,99.49,28493.0,89.012,89.1821,89.012,89.0657,28493.0
2015-10-16 14:00:00,99.5,99.65,99.34,99.61,30979.0,89.0747,89.2089,88.9314,89.1731,30979.0
2015-10-16 14:30:00,99.62,99.75,99.55,99.63,57733.0,89.1821,89.2985,89.1194,89.191,57733.0
2015-10-16 15:00:00,99.62,99.76,99.53,99.69,87415.0,89.1821,89.3074,89.1015,89.2448,87415.0
2015-10-16 15:30:00,99.69,100.06,99.68,100.01,228361.0,89.2448,89.576,89.2358,89.5312,228361.0
2015-10-19 09:30:00,99.62,100.3,99.32,99.74,61834.0,89.1821,89.7908,88.9135,89.2895,61834.0
2015-10-19 10:00:00,99.75,99.95,99.64,99.87,45955.0,89.2985,89.4775,89.2,89.4059,45955.0
2015-10-19 10:30:00,99.83,100.02,99.48,99.97,44924.0,89.3701,89.5402,89.0568,89.4954,44924.0
2015-10-19 11:00:00,99.97,100.23,99.88,100.08,40985.0,89.4954,89.7282,89.4148,89.5939,40985.0
2015-10-19 11:30:00,100.06,100.51,100.06,100.43,33597.0,89.576,89.9788,89.576,89.9072,33597.0
2015-10-19 12:00:00,100.41,100.46,100.04,100.04,49631.0,89.8893,89.9341,89.5581,89.5581,49631.0
2015-10-19 12:30:00,100.07,100.12,99.88,99.9,56307.0,89.5849,89.6297,89.4148,89.4327,56307.0
2015-10-19 13:00:00,99.92,100.0,99.56,99.56,32383.0,89.4507,89.5223,89.1284,89.1284,32383.0
2015-10-19 13:30:00,99.56,99.83,99.35,99.82,43774.0,89.1284,89.3701,88.9404,89.3611,43774.0
2015-10-19 14:00:00,99.81,99.93,99.7,99.8,59011.0,89.3522,89.4596,89.2537,89.3432,59011.0
2015-10-19 14:30:00,99.81,100.22,99.81,100.22,107141.0,89.3522,89.7192,89.3522,89.7192,107141.0
2015-10-19 15:00:00,100.21,100.44,100.09,100.36,45611.0,89.7103,89.9162,89.6028,89.8446,45611.0
2015-10-19 15:30:00,100.37,100.48,100.2,100.46,116794.0,89.8535,89.952,89.7013,89.9341,116794.0
2015-10-20 09:30:00,100.13,100.43,100.0,100.11,69385.0,89.6387,89.9072,89.5223,89.6207,69385.0
2015-10-20 10:00:00,100.05,100.34,99.96,100.16,47353.0,89.567,89.8266,89.4865,89.6655,47353.0
2015-10-20 10:30:00,100.21,100.23,99.9,99.92,44136.0,89.7103,89.7282,89.4327,89.4507,44136.0
2015-10-20 11:00:00,99.93,99.95,99.5,99.65,62597.0,89.4596,89.4775,89.0747,89.2089,62597.0
2015-10-20 11:30:00,99.65,99.65,99.35,99.42,35699.0,89.2089,89.2089,88.9404,89.003,35699.0
2015-10-20 12:00:00,99.39,99.43,99.12,99.26,30268.0,88.9762,89.012,88.7345,88.8598,30268.0
2015-10-20 12:30:00,99.24,99.37,99.13,99.27,46516.0,88.8419,88.9583,88.7434,88.8688,46516.0
2015-10-20 13:00:00,99.24,99.28,99.08,99.11,36399.0,88.8419,88.8777,88.6987,88.7255,36399.0
2015-10-20 13:30:00,99.11,99.11,98.93,98.97,76878.0,88.7255,88.7255,88.5644,88.6002,76878.0
2015-10-20 14:00:00,98.96,99.41,98.9,99.39,161323.0,88.5912,88.9941,88.5375,88.9762,161323.0
2015-10-20 14:30:00,99.4,99.52,99.33,99.41,55473.0,88.9851,89.0926,88.9225,88.9941,55473.0
2015-10-20 15:00:00,99.41,99.47,99.28,99.33,77578.0,88.9941,89.0478,88.8777,88.9225,77578.0
2015-10-20 15:30:00,99.36,99.39,99.16,99.25,155697.0,88.9493,88.9762,88.7703,88.8509,155697.0
2015-10-21 09:30:00,99.72,99.72,99.14,99.47,86388.0,89.2716,89.2716,88.7524,89.0478,86388.0
2015-10-21 10:00:00,99.47,99.47,98.67,99.02,251648.0,89.0478,89.0478,88.3316,88.645,251648.0
2015-10-21 10:30:00,99.02,99.24,98.75,99.18,63326.0,88.645,88.8419,88.4032,88.7882,63326.0
2015-10-21 11:00:00,99.19,99.2,98.78,99.09,101289.0,88.7971,88.8061,88.4301,88.7076,101289.0
2015-10-21 11:30:00,99.09,99.44,99.09,99.23,115555.0,88.7076,89.0209,88.7076,88.833,115555.0
2015-10-21 12:00:00,99.21,99.43,99.13,99.39,56321.0,88.815,89.012,88.7434,88.9762,56321.0
2015-10-21 12:30:00,99.38,99.44,99.19,99.19,145387.0,88.9672,89.0209,88.7971,88.7971,145387.0
2015-10-21 13:00:00,99.19,99.23,98.68,98.73,210440.0,88.7971,88.833,88.3406,88.3853,210440.0
2015-10-21 13:30:00,98.74,99.48,98.56,99.31,76852.0,88.3943,89.0568,88.2332,88.9046,76852.0
2015-10-21 14:00:00,99.28,99.71,99.2,99.61,88407.0,88.8777,89.2627,88.8061,89.1731,88407.0
2015-10-21 14:30:00,99.62,99.97,99.55,99.89,65608.0,89.1821,89.4954,89.1194,89.4238,65608.0
2015-10-21 15:00:00,99.88,99.95,99.59,99.75,118622.0,89.4148,89.4775,89.1552,89.2985,118622.0
2015-10-21 15:30:00,99.73,99.91,99.65,99.81,323951.0,89.2806,89.4417,89.2089,89.3522,323951.0
2015-10-22 09:30:00,100.17,100.19,98.5,98.8,209609.0,89.6745,89.6924,88.1794,88.448,209609.0
2015-10-22 10:00:00,98.83,99.16,98.59,99.08,171981.0,88.4749,88.7703,88.26,88.6987,171981.0
2015-10-22 10:30:00,99.05,99.33,99.04,99.25,132569.0,88.6718,88.9225,88.6629,88.8509,132569.0
2015-10-22 11:00:00,99.26,99.75,98.89,98.89,100691.0,88.8598,89.2985,88.5286,88.5286,100691.0
2015-10-22 11:30:00,98.91,98.95,98.6,98.62,101923.0,88.5465,88.5823,88.269,88.2869,101923.0
2015-10-22 12:00:00,98.62,99.18,98.48,99.16,79333.0,88.2869,88.7882,88.1615,88.7703,79333.0
2015-10-22 12:30:00,99.19,99.49,98.83,98.91,70542.0,88.7971,89.0657,88.4749,88.5465,70542.0
2015-10-22 13:00:00,98.93,99.19,98.79,99.16,81099.0,88.5644,88.7971,88.4391,88.7703,81099.0
2015-10-22 13:30:00,99.18,99.21,98.75,98.75,97072.0,88.7882,88.815,88.4032,88.4032,97072.0
2015-10-22 14:00:00,98.75,98.77,98.11,98.59,152998.0,88.4032,88.4211,87.8303,88.26,152998.0
2015-10-22 14:30:00,98.57,98.87,98.43,98.78,164200.0,88.2421,88.5107,88.1168,88.4301,164200.0
2015-10-22 15:00:00,98.77,98.9,98.35,98.87,185015.0,88.4211,88.5375,88.0452,88.5107,185015.0
2015-10-22 15:30:00,98.87,99.02,98.26,98.53,483341.0,88.5107,88.645,87.9646,88.2063,483341.0
2015-10-23 09:30:00,98.04,98.36,95.62,96.41,408277.0,87.7676,88.0541,85.6012,86.3084,408277.0
2015-10-23 10:00:00,96.44,96.61,95.09,95.74,331917.0,86.3353,86.4875,85.1267,85.7086,331917.0
2015-10-23 10:30:00,95.78,95.94,95.17,95.43,253725.0,85.7444,85.8877,85.1983,85.4311,253725.0
2015-10-23 11:00:00,95.43,95.95,95.32,95.76,165025.0,85.4311,85.8966,85.3326,85.7265,165025.0
2015-10-23 11:30:00,95.76,95.77,94.45,94.66,230030.0,85.7265,85.7355,84.5538,84.7418,230030.0
2015-10-23 12:00:00,94.66,94.75,94.26,94.72,158357.0,84.7418,84.8224,84.3837,84.7955,158357.0
2015-10-23 12:30:00,94.72,95.03,94.39,94.81,95994.0,84.7955,85.073,84.5001,84.8761,95994.0
2015-10-23 13:00:00,94.81,94.99,94.66,94.84,139937.0,84.8761,85.0372,84.7418,84.9029,139937.0
2015-10-23 13:30:00,94.81,95.61,94.78,95.39,185209.0,84.8761,85.5922,84.8492,85.3953,185209.0
2015-10-23 14:00:00,95.4,95.64,95.35,95.53,148573.0,85.4042,85.6191,85.3595,85.5206,148573.0
2015-10-23 14:30:00,95.51,95.65,95.45,95.47,187623.0,85.5027,85.6281,85.449,85.4669,187623.0
2015-10-23 15:00:00,95.48,95.65,94.53,94.57,261834.0,85.4759,85.6281,84.6254,84.6612,261834.0
2015-10-23 15:30:00,94.57,94.93,94.03,94.47,834124.0,84.6612,84.9835,84.1778,84.5717,834124.0
2015-10-26 09:30:00,94.36,94.7,93.82,94.27,127856.0,84.4732,84.7776,83.9898,84.3926,127856.0
2015-10-26 10:00:00,94.29,94.42,94.0,94.18,146534.0,84.4106,84.5269,84.1509,84.3121,146534.0
2015-10-26 10:30:00,94.18,94.75,93.89,94.58,146643.0,84.3121,84.8224,84.0525,84.6702,146643.0
2015-10-26 11:00:00,94.58,94.76,94.01,94.04,158509.0,84.6702,84.8313,84.1599,84.1867,158509.0
2015-10-26 11:30:00,94.01,94.18,93.8,93.86,75366.0,84.1599,84.3121,83.9719,84.0256,75366.0
2015-10-26 12:00:00,93.89,93.96,93.69,93.82,97117.0,84.0525,84.1151,83.8734,83.9898,97117.0
2015-10-26 12:30:00,93.81,93.87,93.58,93.64,97856.0,83.9808,84.0346,83.7749,83.8287,97856.0
2015-10-26 13:00:00,93.63,93.78,93.56,93.7,155281.0,83.8197,83.954,83.757,83.8824,155281.0
2015-10-26 13:30:00,93.7,94.22,93.7,93.92,82480.0,83.8824,84.3479,83.8824,84.0793,82480.0
2015-10-26 14:00:00,93.91,94.04,93.6,93.8,117901.0,84.0704,84.1867,83.7928,83.9719,117901.0
2015-10-26 14:30:00,93.79,93.97,93.75,93.82,110530.0,83.9629,84.1241,83.9271,83.9898,110530.0
2015-10-26 15:00:00,93.84,94.13,93.72,94.01,156464.0,84.0077,84.2673,83.9003,84.1599,156464.0
2015-10-26 15:30:00,94.02,94.1,93.88,93.91,445357.0,84.1688,84.2405,84.0435,84.0704,445357.0
2015-10-27 09:30:00,93.9,94.78,93.58,94.36,117570.0,84.0614,84.8492,83.7749,84.4732,117570.0
2015-10-27 10:00:00,94.4,94.4,93.46,93.55,149228.0,84.509,84.509,83.6675,83.7481,149228.0
2015-10-27 10:30:00,93.52,93.65,93.24,93.52,86272.0,83.7212,83.8376,83.4706,83.7212,86272.0
2015-10-27 11:00:00,93.53,93.83,93.47,93.69,89750.0,83.7302,83.9987,83.6765,83.8734,89750.0
2015-10-27 11:30:00,93.69,93.69,93.0,93.04,115544.0,83.8734,83.8734,83.2557,83.2915,115544.0
2015-10-27 12:00:00,93.03,93.43,92.92,93.37,61283.0,83.2826,83.6407,83.1841,83.5869,61283.0
2015-10-27 12:30:00,93.35,93.68,93.24,93.55,58499.0,83.569,83.8645,83.4706,83.7481,58499.0
2015-10-27 13:00:00,93.53,93.53,93.23,93.26,46062.0,83.7302,83.7302,83.4616,83.4885,46062.0
2015-10-27 13:30:00,93.27,93.48,93.13,93.13,126926.0,83.4974,83.6854,83.3721,83.3721,126926.0
2015-10-27 14:00:00,93.14,93.44,93.11,93.33,204665.0,83.381,83.6496,83.3542,83.5511,204665.0
2015-10-27 14:30:00,93.33,93.62,93.21,93.48,58355.0,83.5511,83.8108,83.4437,83.6854,58355.0
2015-10-27 15:00:00,93.49,93.8,93.48,93.8,102099.0,83.6944,83.9719,83.6854,83.9719,102099.0
2015-10-27 15:30:00,93.8,93.91,93.71,93.83,264001.0,83.9719,84.0704,83.8913,83.9987,264001.0
2015-10-28 09:30:00,93.84,94.12,93.06,93.82,132930.0,84.0077,84.2584,83.3094,83.9898,132930.0
2015-10-28 10:00:00,93.83,93.94,93.6,93.74,91368.0,83.9987,84.0972,83.7928,83.9182,91368.0
2015-10-28 10:30:00,93.74,94.09,93.73,94.01,108494.0,83.9182,84.2315,83.9092,84.1599,108494.0
2015-10-28 11:00:00,94.02,94.43,94.02,94.22,147769.0,84.1688,84.5359,84.1688,84.3479,147769.0
2015-10-28 11:30:00,94.24,94.97,94.15,94.93,190306.0,84.3658,85.0193,84.2852,84.9835,190306.0
2015-10-28 12:00:00,94.94,95.08,94.8,94.97,81859.0,84.9924,85.1178,84.8671,85.0193,81859.0
2015-10-28 12:30:00,94.95,95.01,94.81,94.94,54758.0,85.0014,85.0551,84.8761,84.9924,54758.0
2015-10-28 13:00:00,94.97,95.18,94.93,95.16,60516.0,85.0193,85.2073,84.9835,85.1894,60516.0
2015-10-28 13:30:00,95.15,95.46,95.04,95.07,52758.0,85.1804,85.458,85.082,85.1088,52758.0
2015-10-28 14:00:00,95.07,95.2,94.27,94.93,114448.0,85.1088,85.2252,84.3926,84.9835,114448.0
2015-10-28 14:30:00,94.88,95.2,94.56,94.88,97971.0,84.9387,85.2252,84.6523,84.9387,97971.0
2015-10-28 15:00:00,94.88,95.29,94.82,95.27,64515.0,84.9387,85.3058,84.885,85.2879,64515.0
2015-10-28 15:30:00,95.27,95.85,95.27,95.76,206048.0,85.2879,85.8071,85.2879,85.7265,206048.0
2015-10-29 09:30:00,95.4,96.15,95.38,95.97,119587.0,85.4042,86.0757,85.3863,85.9145,119587.0
2015-10-29 10:00:00,95.93,96.22,95.83,96.0,78855.0,85.8787,86.1383,85.7892,85.9414,78855.0
2015-10-29 10:30:00,96.04,96.33,95.95,96.27,61092.0,85.9772,86.2368,85.8966,86.1831,61092.0
2015-10-29 11:00:00,96.23,96.69,96.21,96.43,81076.0,86.1473,86.5591,86.1294,86.3263,81076.0
2015-10-29 11:30:00,96.39,96.52,96.11,96.16,28388.0,86.2905,86.4069,86.0399,86.0846,28388.0
2015-10-29 12:00:00,96.14,96.27,96.01,96.24,29832.0,86.0667,86.1831,85.9503,86.1562,29832.0
2015-10-29 12:30:00,96.26,96.28,95.84,95.86,45508.0,86.1741,86.192,85.7981,85.8161,45508.0
2015-10-29 13:00:00,95.86,96.0,95.74,95.79,31907.0,85.8161,85.9414,85.7086,85.7534,31907.0
2015-10-29 13:30:00,95.77,95.81,95.36,95.4,41078.0,85.7355,85.7713,85.3684,85.4042,41078.0
2015-10-29 14:00:00,95.39,95.59,95.38,95.59,56211.0,85.3953,85.5743,85.3863,85.5743,56211.0
2015-10-29 14:30:00,95.59,95.67,95.46,95.64,46010.0,85.5743,85.646,85.458,85.6191,46010.0
2015-10-29 15:00:00,95.64,95.88,95.58,95.79,84554.0,85.6191,85.834,85.5654,85.7534,84554.0
2015-10-29 15:30:00,95.81,95.91,95.67,95.82,178899.0,85.7713,85.8608,85.646,85.7802,178899.0
2015-10-30 09:30:00,96.07,96.4,95.6,96.11,89351.0,86.004,86.2995,85.5833,86.0399,89351.0
2015-10-30 10:00:00,96.17,96.17,95.78,96.03,80559.0,86.0936,86.0936,85.7444,85.9682,80559.0
2015-10-30 10:30:00,96.01,96.33,95.99,96.07,73180.0,85.9503,86.2368,85.9324,86.004,73180.0
2015-10-30 11:00:00,96.08,96.09,95.85,95.9,55285.0,86.013,86.022,85.8071,85.8519,55285.0
2015-10-30 11:30:00,95.91,95.99,95.76,95.84,61598.0,85.8608,85.9324,85.7265,85.7981,61598.0
2015-10-30 12:00:00,95.84,95.91,95.64,95.72,39456.0,85.7981,85.8608,85.6191,85.6907,39456.0
2015-10-30 12:30:00,95.74,96.0,95.69,95.94,41871.0,85.7086,85.9414,85.6639,85.8877,41871.0
2015-10-30 13:00:00,95.97,96.03,95.84,96.0,36125.0,85.9145,85.9682,85.7981,85.9414,36125.0
2015-10-30 13:30:00,96.01,96.07,95.86,96.04,68283.0,85.9503,86.004,85.8161,85.9772,68283.0
2015-10-30 14:00:00,96.03,96.14,95.89,95.91,61596.0,85.9682,86.0667,85.8429,85.8608,61596.0
2015-10-30 14:30:00,95.89,95.94,95.61,95.62,47701.0,85.8429,85.8877,85.5922,85.6012,47701.0
2015-10-30 15:00:00,95.62,95.88,95.47,95.74,99492.0,85.6012,85.834,85.4669,85.7086,99492.0
2015-10-30 15:30:00,95.74,95.99,95.61,95.61,198158.0,85.7086,85.9324,85.5922,85.5922,198158.0
2015-11-02 09:30:00,95.83,96.48,95.73,96.25,77161.0,85.7892,86.3711,85.6997,86.1652,77161.0
2015-11-02 10:00:00,96.25,96.34,95.99,96.1,60755.0,86.1652,86.2458,85.9324,86.0309,60755.0
2015-11-02 10:30:00,96.11,96.18,95.94,96.01,43589.0,86.0399,86.1025,85.8877,85.9503,43589.0
2015-11-02 11:00:00,96.06,96.35,96.03,96.35,65147.0,85.9951,86.2547,85.9682,86.2547,65147.0
2015-11-02 11:30:00,96.35,96.4,96.11,96.27,55933.0,86.2547,86.2995,86.0399,86.1831,55933.0
2015-11-02 12:00:00,96.23,96.29,96.09,96.22,39327.0,86.1473,86.201,86.022,86.1383,39327.0
2015-11-02 12:30:00,96.22,96.3,96.17,96.27,37896.0,86.1383,86.2099,86.0936,86.1831,37896.0
2015-11-02 13:00:00,96.3,96.42,96.25,96.39,25380.0,86.2099,86.3174,86.1652,86.2905,25380.0
2015-11-02 13:30:00,96.4,96.44,96.26,96.35,43006.0,86.2995,86.3353,86.1741,86.2547,43006.0
2015-11-02 14:00:00,96.35,96.51,96.35,96.46,43353.0,86.2547,86.3979,86.2547,86.3532,43353.0
2015-11-02 14:30:00,96.46,96.67,96.43,96.66,67351.0,86.3532,86.5412,86.3263,86.5322,67351.0
2015-11-02 15:00:00,96.67,96.82,96.62,96.78,57566.0,86.5412,86.6755,86.4964,86.6397,57566.0
2015-11-02 15:30:00,96.78,96.91,96.65,96.7,223124.0,86.6397,86.756,86.5233,86.568,223124.0
2015-11-03 09:30:00,96.63,97.04,96.0,96.02,115775.0,86.5054,86.8724,85.9414,85.9593,115775.0
2015-11-03 10:00:00,96.06,96.24,95.86,96.22,52717.0,85.9951,86.1562,85.8161,86.1383,52717.0
2015-11-03 10:30:00,96.21,96.75,96.21,96.68,34919.0,86.1294,86.6128,86.1294,86.5501,34919.0
2015-11-03 11:00:00,96.68,96.98,96.65,96.9,51156.0,86.5501,86.8187,86.5233,86.7471,51156.0
2015-11-03 11:30:00,96.89,97.08,96.87,97.01,50723.0,86.7381,86.9082,86.7202,86.8456,50723.0
2015-11-03 12:00:00,96.99,97.11,96.76,96.79,30400.0,86.8277,86.9351,86.6218,86.6486,30400.0
2015-11-03 12:30:00,96.78,96.84,96.68,96.81,51500.0,86.6397,86.6934,86.5501,86.6665,51500.0
2015-11-03 13:00:00,96.79,96.83,96.7,96.73,26846.0,86.6486,86.6844,86.568,86.5949,26846.0
2015-11-03 13:30:00,96.7,96.84,96.61,96.8,44122.0,86.568,86.6934,86.4875,86.6576,44122.0
2015-11-03 14:00:00,96.79,97.08,96.79,96.98,72938.0,86.6486,86.9082,86.6486,86.8187,72938.0
2015-11-03 14:30:00,97.02,97.08,96.83,96.88,47246.0,86.8545,86.9082,86.6844,86.7292,47246.0
2015-11-03 15:00:00,96.88,96.92,96.81,96.9,54061.0,86.7292,86.765,86.6665,86.7471,54061.0
2015-11-03 15:30:00,96.89,96.9,96.64,96.79,144323.0,86.7381,86.7471,86.5143,86.6486,144323.0
2015-11-04 09:30:00,96.8,97.43,96.8,97.01,100602.0,86.6576,87.2215,86.6576,86.8456,100602.0
2015-11-04 10:00:00,96.97,97.46,96.96,97.36,41189.0,86.8097,87.2484,86.8008,87.1589,41189.0
2015-11-04 10:30:00,97.35,97.42,96.91,96.92,63129.0,87.1499,87.2126,86.756,86.765,63129.0
2015-11-04 11:00:00,96.92,97.04,96.67,96.84,74745.0,86.765,86.8724,86.5412,86.6934,74745.0
2015-11-04 11:30:00,96.85,97.26,96.73,97.19,93569.0,86.7023,87.0694,86.5949,87.0067,93569.0
2015-11-04 12:00:00,97.2,97.71,97.17,97.49,123789.0,87.0156,87.4722,86.9888,87.2753,123789.0
2015-11-04 12:30:00,97.48,97.61,97.34,97.61,57028.0,87.2663,87.3827,87.141,87.3827,57028.0
2015-11-04 13:00:00,97.6,97.64,97.39,97.56,63180.0,87.3737,87.4095,87.1857,87.3379,63180.0
2015-11-04 13:30:00,97.56,97.59,97.48,97.48,51229.0,87.3379,87.3648,87.2663,87.2663,51229.0
2015-11-04 14:00:00,97.49,97.81,97.48,97.59,50062.0,87.2753,87.5617,87.2663,87.3648,50062.0
2015-11-04 14:30:00,97.59,97.81,97.58,97.77,67001.0,87.3648,87.5617,87.3558,87.5259,67001.0
2015-11-04 15:00:00,97.76,97.84,97.66,97.76,113863.0,87.517,87.5886,87.4275,87.517,113863.0
2015-11-04 15:30:00,97.78,97.79,97.34,97.51,260088.0,87.5349,87.5438,87.141,87.2932,260088.0
2015-11-05 09:30:00,97.52,97.78,97.25,97.58,151820.0,87.3021,87.5349,87.0604,87.3558,151820.0
2015-11-05 10:00:00,97.62,97.7,97.02,97.05,105686.0,87.3916,87.4633,86.8545,86.8814,105686.0
2015-11-05 10:30:00,97.07,97.07,96.68,96.84,52896.0,86.8993,86.8993,86.5501,86.6934,52896.0
2015-11-05 11:00:00,96.85,97.3,96.79,97.26,69229.0,86.7023,87.1052,86.6486,87.0694,69229.0
2015-11-05 11:30:00,97.25,97.42,97.08,97.35,147255.0,87.0604,87.2126,86.9082,87.1499,147255.0
2015-11-05 12:00:00,97.38,97.46,97.21,97.22,150706.0,87.1768,87.2484,87.0246,87.0336,150706.0
2015-11-05 12:30:00,97.25,97.34,97.09,97.24,103835.0,87.0604,87.141,86.9172,87.0515,103835.0
2015-11-05 13:00:00,97.23,97.41,97.15,97.24,114716.0,87.0425,87.2036,86.9709,87.0515,114716.0
2015-11-05 13:30:00,97.24,97.33,97.15,97.31,23036.0,87.0515,87.132,86.9709,87.1141,23036.0
2015-11-05 14:00:00,97.31,97.45,97.2,97.24,74794.0,87.1141,87.2395,87.0156,87.0515,74794.0
2015-11-05 14:30:00,97.24,97.37,97.15,97.35,57022.0,87.0515,87.1678,86.9709,87.1499,57022.0
2015-11-05 15:00:00,97.36,97.65,97.3,97.63,75327.0,87.1589,87.4185,87.1052,87.4006,75327.0
2015-11-05 15:30:00,97.62,97.78,97.56,97.57,212111.0,87.3916,87.5349,87.3379,87.3469,212111.0
2015-11-06 09:30:00,97.19,97.52,96.68,96.68,58684.0,87.0067,87.3021,86.5501,86.5501,58684.0
2015-11-06 10:00:00,96.74,96.93,96.49,96.93,55082.0,86.6038,86.7739,86.38,86.7739,55082.0
2015-11-06 10:30:00,96.96,97.34,96.87,97.01,37247.0,86.8008,87.141,86.7202,86.8456,37247.0
2015-11-06 11:00:00,97.03,97.08,96.43,96.47,93508.0,86.8635,86.9082,86.3263,86.3621,93508.0
2015-11-06 11:30:00,96.54,96.75,96.54,96.66,67119.0,86.4248,86.6128,86.4248,86.5322,67119.0
2015-11-06 12:00:00,96.66,96.81,96.51,96.55,47024.0,86.5322,86.6665,86.3979,86.4338,47024.0
2015-11-06 12:30:00,96.57,96.74,96.5,96.73,16552.0,86.4517,86.6038,86.389,86.5949,16552.0
2015-11-06 13:00:00,96.71,96.8,96.65,96.74,28281.0,86.577,86.6576,86.5233,86.6038,28281.0
2015-11-06 13:30:00,96.74,97.16,96.63,97.15,23176.0,86.6038,86.9798,86.5054,86.9709,23176.0
2015-11-06 14:00:00,97.16,97.45,97.12,97.3,34022.0,86.9798,87.2395,86.944,87.1052,34022.0
2015-11-06 14:30:00,97.28,97.38,97.12,97.38,64406.0,87.0873,87.1768,86.944,87.1768,64406.0
2015-11-06 15:00:00,97.39,97.5,97.37,97.5,60503.0,87.1857,87.2842,87.1678,87.2842,60503.0
2015-11-06 15:30:00,97.48,97.61,97.38,97.61,139807.0,87.2663,87.3827,87.1768,87.3827,139807.0
2015-11-09 09:30:00,97.25,97.59,96.8,96.83,56438.0,87.0604,87.3648,86.6576,86.6844,56438.0
2015-11-09 10:00:00,96.8,96.9,96.43,96.49,26050.0,86.6576,86.7471,86.3263,86.38,26050.0
2015-11-09 10:30:00,96.51,96.87,96.47,96.79,35853.0,86.3979,86.7202,86.3621,86.6486,35853.0
2015-11-09 11:00:00,96.75,96.76,96.46,96.56,39329.0,86.6128,86.6218,86.3532,86.4427,39329.0
2015-11-09 11:30:00,96.52,96.67,96.36,96.36,29744.0,86.4069,86.5412,86.2637,86.2637,29744.0
2015-11-09 12:00:00,96.36,96.68,96.3,96.67,34924.0,86.2637,86.5501,86.2099,86.5412,34924.0
2015-11-09 12:30:00,96.68,96.74,96.52,96.69,53065.0,86.5501,86.6038,86.4069,86.5591,53065.0
2015-11-09 13:00:00,96.7,96.7,96.42,96.51,40928.0,86.568,86.568,86.3174,86.3979,40928.0
2015-11-09 13:30:00,96.49,96.68,96.39,96.43,44503.0,86.38,86.5501,86.2905,86.3263,44503.0
2015-11-09 14:00:00,96.41,96.83,96.36,96.66,22090.0,86.3084,86.6844,86.2637,86.5322,22090.0
2015-11-09 14:30:00,96.65,96.83,96.57,96.73,33260.0,86.5233,86.6844,86.4517,86.5949,33260.0
2015-11-09 15:00:00,96.75,96.77,96.37,96.68,86421.0,86.6128,86.6307,86.2726,86.5501,86421.0
2015-11-09 15:30:00,96.7,97.12,96.7,96.83,185490.0,86.568,86.944,86.568,86.6844,185490.0
2015-11-10 09:30:00,96.77,97.49,96.77,97.4,48444.0,86.6307,87.2753,86.6307,87.1947,48444.0
2015-11-10 10:00:00,97.48,97.55,96.95,97.03,72568.0,87.2663,87.329,86.7918,86.8635,72568.0
2015-11-10 10:30:00,97.06,97.31,97.03,97.2,36996.0,86.8903,87.1141,86.8635,87.0156,36996.0
2015-11-10 11:00:00,97.22,97.31,96.91,97.07,53806.0,87.0336,87.1141,86.756,86.8993,53806.0
2015-11-10 11:30:00,97.04,97.12,96.96,97.01,48214.0,86.8724,86.944,86.8008,86.8456,48214.0
2015-11-10 12:00:00,97.0,97.25,97.0,97.17,37247.0,86.8366,87.0604,86.8366,86.9888,37247.0
2015-11-10 12:30:00,97.15,97.33,97.02,97.31,31517.0,86.9709,87.132,86.8545,87.1141,31517.0
2015-11-10 13:00:00,97.31,97.37,97.19,97.3,25614.0,87.1141,87.1678,87.0067,87.1052,25614.0
2015-11-10 13:30:00,97.31,97.51,97.3,97.44,32744.0,87.1141,87.2932,87.1052,87.2305,32744.0
2015-11-10 14:00:00,97.44,97.48,97.28,97.36,49393.0,87.2305,87.2663,87.0873,87.1589,49393.0
2015-11-10 14:30:00,97.36,97.71,97.35,97.64,51585.0,87.1589,87.4722,87.1499,87.4095,51585.0
2015-11-10 15:00:00,97.63,97.66,97.49,97.54,48117.0,87.4006,87.4275,87.2753,87.32,48117.0
2015-11-10 15:30:00,97.53,97.63,97.43,97.61,102417.0,87.3111,87.4006,87.2215,87.3827,102417.0
2015-11-11 09:30:00,97.79,97.99,97.54,97.58,57065.0,87.5438,87.7229,87.32,87.3558,57065.0
2015-11-11 10:00:00,97.63,97.68,97.43,97.52,24470.0,87.4006,87.4454,87.2215,87.3021,24470.0
2015-11-11 10:30:00,97.51,97.69,97.37,97.69,65277.0,87.2932,87.4543,87.1678,87.4543,65277.0
2015-11-11 11:00:00,97.72,97.72,97.54,97.7,59686.0,87.4812,87.4812,87.32,87.4633,59686.0
2015-11-11 11:30:00,97.73,97.97,97.73,97.97,42328.0,87.4901,87.705,87.4901,87.705,42328.0
2015-11-11 12:00:00,97.98,98.22,97.9,98.13,43816.0,87.7139,87.9288,87.6423,87.8482,43816.0
2015-11-11 12:30:00,98.14,98.25,97.96,97.98,31176.0,87.8572,87.9556,87.696,87.7139,31176.0
2015-11-11 13:00:00,97.97,97.98,97.78,97.82,32943.0,87.705,87.7139,87.5349,87.5707,32943.0
2015-11-11 13:30:00,97.82,97.87,97.72,97.72,50328.0,87.5707,87.6154,87.4812,87.4812,50328.0
2015-11-11 14:00:00,97.72,97.95,97.72,97.95,39746.0,87.4812,87.6871,87.4812,87.6871,39746.0
2015-11-11 14:30:00,97.96,97.99,97.73,97.75,84403.0,87.696,87.7229,87.4901,87.508,84403.0
2015-11-11 15:00:00,97.74,97.77,97.52,97.64,95131.0,87.4991,87.5259,87.3021,87.4095,95131.0
2015-11-11 15:30:00,97.63,97.7,97.52,97.62,200245.0,87.4006,87.4633,87.3021,87.3916,200245.0
2015-11-12 09:30:00,96.48,97.06,96.02,96.02,121310.0,86.3711,86.8903,85.9593,85.9593,121310.0
2015-11-12 10:00:00,96.0,96.45,95.89,96.04,159541.0,85.9414,86.3442,85.8429,85.9772,159541.0
2015-11-12 10:30:00,96.05,96.51,95.94,96.43,112908.0,85.9861,86.3979,85.8877,86.3263,112908.0
2015-11-12 11:00:00,96.47,96.52,95.98,96.08,96823.0,86.3621,86.4069,85.9235,86.013,96823.0
2015-11-12 11:30:00,96.09,96.15,95.94,96.09,61572.0,86.022,86.0757,85.8877,86.022,61572.0
2015-11-12 12:00:00,96.1,96.14,95.89,96.08,76547.0,86.0309,86.0667,85.8429,86.013,76547.0
2015-11-12 12:30:00,96.08,96.16,95.76,95.92,86840.0,86.013,86.0846,85.7265,85.8698,86840.0
2015-11-12 13:00:00,95.94,96.22,95.94,96.13,55017.0,85.8877,86.1383,85.8877,86.0578,55017.0
2015-11-12 13:30:00,96.14,96.21,95.86,96.09,60229.0,86.0667,86.1294,85.8161,86.022,60229.0
2015-11-12 14:00:00,96.09,96.24,95.92,96.23,89030.0,86.022,86.1562,85.8698,86.1473,89030.0
2015-11-12 14:30:00,96.24,96.27,95.81,95.92,95472.0,86.1562,86.1831,85.7713,85.8698,95472.0
2015-11-12 15:00:00,95.89,96.08,95.84,95.96,123460.0,85.8429,86.013,85.7981,85.9056,123460.0
2015-11-12 15:30:00,95.97,95.97,95.61,95.61,434392.0,85.9145,85.9145,85.5922,85.5922,434392.0
2015-11-13 09:30:00,95.15,96.27,95.15,96.12,141009.0,85.1804,86.1831,85.1804,86.0488,141009.0
2015-11-13 10:00:00,96.13,96.42,95.68,96.04,85579.0,86.0578,86.3174,85.6549,85.9772,85579.0
2015-11-13 10:30:00,96.03,96.16,95.68,96.09,48280.0,85.9682,86.0846,85.6549,86.022,48280.0
2015-11-13 11:00:00,96.07,96.09,95.6,95.81,101375.0,86.004,86.022,85.5833,85.7713,101375.0
2015-11-13 11:30:00,95.8,95.98,95.69,95.86,38247.0,85.7623,85.9235,85.6639,85.8161,38247.0
2015-11-13 12:00:00,95.86,96.19,95.84,96.05,38123.0,85.8161,86.1115,85.7981,85.9861,38123.0
2015-11-13 12:30:00,96.07,96.07,95.68,95.8,31913.0,86.004,86.004,85.6549,85.7623,31913.0
2015-11-13 13:00:00,95.81,96.02,95.75,95.85,38128.0,85.7713,85.9593,85.7176,85.8071,38128.0
2015-11-13 13:30:00,95.84,95.89,95.69,95.69,33291.0,85.7981,85.8429,85.6639,85.6639,33291.0
2015-11-13 14:00:00,95.65,95.82,95.56,95.56,53495.0,85.6281,85.7802,85.5475,85.5475,53495.0
2015-11-13 14:30:00,95.6,95.72,95.47,95.55,72384.0,85.5833,85.6907,85.4669,85.5385,72384.0
2015-11-13 15:00:00,95.53,95.74,95.41,95.61,68917.0,85.5206,85.7086,85.4132,85.5922,68917.0
2015-11-13 15:30:00,95.62,95.78,95.5,95.63,296728.0,85.6012,85.7444,85.4938,85.6101,296728.0
2015-11-16 09:30:00,95.59,96.4,95.19,96.01,54179.0,85.5743,86.2995,85.2163,85.9503,54179.0
2015-11-16 10:00:00,96.03,96.39,95.98,96.19,51128.0,85.9682,86.2905,85.9235,86.1115,51128.0
2015-11-16 10:30:00,96.13,96.27,95.9,96.13,61270.0,86.0578,86.1831,85.8519,86.0578,61270.0
2015-11-16 11:00:00,96.12,96.18,95.88,95.88,55709.0,86.0488,86.1025,85.834,85.834,55709.0
2015-11-16 11:30:00,95.95,96.4,95.95,96.38,35709.0,85.8966,86.2995,85.8966,86.2816,35709.0
2015-11-16 12:00:00,96.38,96.39,96.17,96.2,26061.0,86.2816,86.2905,86.0936,86.1204,26061.0
2015-11-16 12:30:00,96.23,96.34,95.97,96.11,42486.0,86.1473,86.2458,85.9145,86.0399,42486.0
2015-11-16 13:00:00,96.1,96.3,96.06,96.15,37748.0,86.0309,86.2099,85.9951,86.0757,37748.0
2015-11-16 13:30:00,96.17,96.37,96.04,96.36,44288.0,86.0936,86.2726,85.9772,86.2637,44288.0
2015-11-16 14:00:00,96.37,96.48,96.33,96.39,40612.0,86.2726,86.3711,86.2368,86.2905,40612.0
2015-11-16 14:30:00,96.38,96.58,96.36,96.56,65597.0,86.2816,86.4606,86.2637,86.4427,65597.0
2015-11-16 15:00:00,96.58,96.7,96.54,96.55,75490.0,86.4606,86.568,86.4248,86.4338,75490.0
2015-11-16 15:30:00,96.55,96.7,96.52,96.67,185056.0,86.4338,86.568,86.4069,86.5412,185056.0
2015-11-17 09:30:00,96.71,97.06,96.34,96.62,68217.0,86.577,86.8903,86.2458,86.4964,68217.0
2015-11-17 10:00:00,96.63,96.9,96.56,96.78,55261.0,86.5054,86.7471,86.4427,86.6397,55261.0
2015-11-17 10:30:00,96.76,97.24,96.75,97.14,79539.0,86.6218,87.0515,86.6128,86.9619,79539.0
2015-11-17 11:00:00,97.15,97.15,96.77,96.82,119041.0,86.9709,86.9709,86.6307,86.6755,119041.0
2015-11-17 11:30:00,96.82,96.99,96.74,96.77,76820.0,86.6755,86.8277,86.6038,86.6307,76820.0
2015-11-17 12:00:00,96.79,96.87,96.62,96.62,84004.0,86.6486,86.7202,86.4964,86.4964,84004.0
2015-11-17 12:30:00,96.62,96.66,96.42,96.62,84465.0,86.4964,86.5322,86.3174,86.4964,84465.0
2015-11-17 13:00:00,96.59,96.8,96.36,96.4,58891.0,86.4696,86.6576,86.2637,86.2995,58891.0
2015-11-17 13:30:00,96.42,96.86,96.4,96.8,128538.0,86.3174,86.7113,86.2995,86.6576,128538.0
2015-11-17 14:00:00,96.77,96.96,96.5,96.54,99219.0,86.6307,86.8008,86.389,86.4248,99219.0
2015-11-17 14:30:00,96.53,96.68,96.37,96.65,68379.0,86.4158,86.5501,86.2726,86.5233,68379.0
2015-11-17 15:00:00,96.66,96.66,96.41,96.52,113455.0,86.5322,86.5322,86.3084,86.4069,113455.0
2015-11-17 15:30:00,96.51,96.72,96.43,96.6,228168.0,86.3979,86.5859,86.3263,86.4785,228168.0
2015-11-18 09:30:00,96.81,97.22,96.53,96.61,96471.0,86.6665,87.0336,86.4158,86.4875,96471.0
2015-11-18 10:00:00,96.66,96.77,96.48,96.64,62587.0,86.5322,86.6307,86.3711,86.5143,62587.0
2015-11-18 10:30:00,96.64,96.74,96.59,96.71,67046.0,86.5143,86.6038,86.4696,86.577,67046.0
2015-11-18 11:00:00,96.7,96.86,96.61,96.74,130905.0,86.568,86.7113,86.4875,86.6038,130905.0
2015-11-18 11:30:00,96.76,96.82,96.61,96.62,126402.0,86.6218,86.6755,86.4875,86.4964,126402.0
2015-11-18 12:00:00,96.61,96.68,96.55,96.6,57622.0,86.4875,86.5501,86.4338,86.4785,57622.0
2015-11-18 12:30:00,96.61,96.67,96.5,96.53,50430.0,86.4875,86.5412,86.389,86.4158,50430.0
2015-11-18 13:00:00,96.52,96.57,96.47,96.56,54825.0,86.4069,86.4517,86.3621,86.4427,54825.0
2015-11-18 13:30:00,96.56,96.7,96.49,96.51,55301.0,86.4427,86.568,86.38,86.3979,55301.0
2015-11-18 14:00:00,96.5,96.86,96.45,96.75,90337.0,86.389,86.7113,86.3442,86.6128,90337.0
2015-11-18 14:30:00,96.75,96.95,96.62,96.95,69725.0,86.6128,86.7918,86.4964,86.7918,69725.0
2015-11-18 15:00:00,96.96,96.96,96.69,96.78,104881.0,86.8008,86.8008,86.5591,86.6397,104881.0
2015-11-18 15:30:00,96.78,97.07,96.77,97.0,288319.0,86.6397,86.8993,86.6307,86.8366,288319.0
2015-11-19 09:30:00,96.81,96.99,96.5,96.99,87971.0,86.6665,86.8277,86.389,86.8277,87971.0
2015-11-19 10:00:00,96.94,96.98,96.64,96.67,79120.0,86.7829,86.8187,86.5143,86.5412,79120.0
2015-11-19 10:30:00,96.67,96.69,96.26,96.38,194571.0,86.5412,86.5591,86.1741,86.2816,194571.0
2015-11-19 11:00:00,96.38,96.38,96.08,96.2,95603.0,86.2816,86.2816,86.013,86.1204,95603.0
2015-11-19 11:30:00,96.19,96.23,95.88,95.88,65088.0,86.1115,86.1473,85.834,85.834,65088.0
2015-11-19 12:00:00,95.89,95.89,95.64,95.79,50359.0,85.8429,85.8429,85.6191,85.7534,50359.0
2015-11-19 12:30:00,95.77,95.82,95.53,95.64,71378.0,85.7355,85.7802,85.5206,85.6191,71378.0
2015-11-19 13:00:00,95.64,95.94,95.64,95.86,48043.0,85.6191,85.8877,85.6191,85.8161,48043.0
2015-11-19 13:30:00,95.85,95.91,95.56,95.6,56365.0,85.8071,85.8608,85.5475,85.5833,56365.0
2015-11-19 14:00:00,95.59,95.77,95.5,95.69,57109.0,85.5743,85.7355,85.4938,85.6639,57109.0
2015-11-19 14:30:00,95.69,95.76,95.55,95.57,63057.0,85.6639,85.7265,85.5385,85.5564,63057.0
2015-11-19 15:00:00,95.56,95.72,95.49,95.7,82998.0,85.5475,85.6907,85.4848,85.6728,82998.0
2015-11-19 15:30:00,95.68,95.69,95.35,95.4,337139.0,85.6549,85.6639,85.3595,85.4042,337139.0
2015-11-20 09:30:00,95.98,96.67,95.57,96.63,142706.0,85.9235,86.5412,85.5564,86.5054,142706.0
2015-11-20 10:00:00,96.63,97.16,96.55,97.06,55554.0,86.5054,86.9798,86.4338,86.8903,55554.0
2015-11-20 10:30:00,97.07,97.16,97.0,97.04,64550.0,86.8993,86.9798,86.8366,86.8724,64550.0
2015-11-20 11:00:00,97.05,97.13,96.94,97.09,76318.0,86.8814,86.953,86.7829,86.9172,76318.0
2015-11-20 11:30:00,97.09,97.09,96.69,96.74,55089.0,86.9172,86.9172,86.5591,86.6038,55089.0
2015-11-20 12:00:00,96.72,96.82,96.71,96.77,64138.0,86.5859,86.6755,86.577,86.6307,64138.0
2015-11-20 12:30:00,96.76,96.8,96.61,96.72,139807.0,86.6218,86.6576,86.4875,86.5859,139807.0
2015-11-20 13:00:00,96.71,96.76,96.54,96.56,60850.0,86.577,86.6218,86.4248,86.4427,60850.0
2015-11-20 13:30:00,96.53,96.54,96.37,96.43,49863.0,86.4158,86.4248,86.2726,86.3263,49863.0
2015-11-20 14:00:00,96.43,96.61,96.43,96.44,86290.0,86.3263,86.4875,86.3263,86.3353,86290.0
2015-11-20 14:30:00,96.43,96.51,96.21,96.22,175426.0,86.3263,86.3979,86.1294,86.1383,175426.0
2015-11-20 15:00:00,96.24,96.27,96.11,96.19,130135.0,86.1562,86.1831,86.0399,86.1115,130135.0
2015-11-20 15:30:00,96.18,96.56,96.15,96.47,340174.0,86.1025,86.4427,86.0757,86.3621,340174.0
2015-11-23 09:30:00,96.54,96.81,96.19,96.79,50488.0,86.4248,86.6665,86.1115,86.6486,50488.0
2015-11-23 10:00:00,96.81,97.09,96.67,96.75,58382.0,86.6665,86.9172,86.5412,86.6128,58382.0
2015-11-23 10:30:00,96.77,97.16,96.73,97.06,39987.0,86.6307,86.9798,86.5949,86.8903,39987.0
2015-11-23 11:00:00,97.06,97.06,96.8,96.82,56106.0,86.8903,86.8903,86.6576,86.6755,56106.0
2015-11-23 11:30:00,96.81,97.09,96.8,96.93,70479.0,86.6665,86.9172,86.6576,86.7739,70479.0
2015-11-23 12:00:00,96.92,96.94,96.62,96.77,49642.0,86.765,86.7829,86.4964,86.6307,49642.0
2015-11-23 12:30:00,96.77,96.78,96.37,96.39,97906.0,86.6307,86.6397,86.2726,86.2905,97906.0
2015-11-23 13:00:00,96.41,96.74,96.4,96.44,117898.0,86.3084,86.6038,86.2995,86.3353,117898.0
2015-11-23 13:30:00,96.42,96.44,96.28,96.3,54690.0,86.3174,86.3353,86.192,86.2099,54690.0
2015-11-23 14:00:00,96.31,96.32,95.99,96.12,95024.0,86.2189,86.2279,85.9324,86.0488,95024.0
2015-11-23 14:30:00,96.11,96.15,95.88,96.04,97482.0,86.0399,86.0757,85.834,85.9772,97482.0
2015-11-23 15:00:00,96.04,96.05,95.91,95.93,217360.0,85.9772,85.9861,85.8608,85.8787,217360.0
2015-11-23 15:30:00,95.93,96.16,95.9,96.05,261162.0,85.8787,86.0846,85.8519,85.9861,261162.0
2015-11-24 09:30:00,95.39,95.98,95.11,95.69,102056.0,85.3953,85.9235,85.1446,85.6639,102056.0
2015-11-24 10:00:00,95.66,95.69,95.31,95.34,71130.0,85.637,85.6639,85.3237,85.3505,71130.0
2015-11-24 10:30:00,95.34,95.39,95.1,95.15,84282.0,85.3505,85.3953,85.1357,85.1804,84282.0
2015-11-24 11:00:00,95.16,95.63,95.11,95.6,65607.0,85.1894,85.6101,85.1446,85.5833,65607.0
2015-11-24 11:30:00,95.62,96.01,95.62,95.94,81219.0,85.6012,85.9503,85.6012,85.8877,81219.0
2015-11-24 12:00:00,95.95,96.14,95.86,95.95,42450.0,85.8966,86.0667,85.8161,85.8966,42450.0
2015-11-24 12:30:00,95.96,96.02,95.81,95.81,36437.0,85.9056,85.9593,85.7713,85.7713,36437.0
2015-11-24 13:00:00,95.84,96.21,95.83,96.2,36533.0,85.7981,86.1294,85.7892,86.1204,36533.0
2015-11-24 13:30:00,96.22,96.29,96.02,96.13,58867.0,86.1383,86.201,85.9593,86.0578,58867.0
2015-11-24 14:00:00,96.13,96.38,96.07,96.21,51808.0,86.0578,86.2816,86.004,86.1294,51808.0
2015-11-24 14:30:00,96.2,96.49,96.18,96.48,49520.0,86.1204,86.38,86.1025,86.3711,49520.0
2015-11-24 15:00:00,96.47,96.66,96.38,96.54,104924.0,86.3621,86.5322,86.2816,86.4248,104924.0
2015-11-24 15:30:00,96.55,96.69,96.5,96.63,193129.0,86.4338,86.5591,86.389,86.5054,193129.0
2015-11-25 09:30:00,96.61,96.94,96.24,96.94,54517.0,86.4875,86.7829,86.1562,86.7829,54517.0
2015-11-25 10:00:00,96.91,96.94,96.67,96.67,33474.0,86.756,86.7829,86.5412,86.5412,33474.0
2015-11-25 10:30:00,96.66,96.89,96.66,96.86,48230.0,86.5322,86.7381,86.5322,86.7113,48230.0
2015-11-25 11:00:00,96.87,96.94,96.71,96.71,51287.0,86.7202,86.7829,86.577,86.577,51287.0
2015-11-25 11:30:00,96.73,97.03,96.69,97.03,51931.0,86.5949,86.8635,86.5591,86.8635,51931.0
2015-11-25 12:00:00,97.03,97.27,97.02,97.26,48814.0,86.8635,87.0783,86.8545,87.0694,48814.0
2015-11-25 12:30:00,97.26,97.32,97.2,97.25,36685.0,87.0694,87.1231,87.0156,87.0604,36685.0
2015-11-25 13:00:00,97.24,97.25,97.14,97.14,59448.0,87.0515,87.0604,86.9619,86.9619,59448.0
2015-11-25 13:30:00,97.14,97.29,97.06,97.27,61289.0,86.9619,87.0962,86.8903,87.0783,61289.0
2015-11-25 14:00:00,97.28,97.57,97.28,97.51,81938.0,87.0873,87.3469,87.0873,87.2932,81938.0
2015-11-25 14:30:00,97.51,97.64,97.48,97.62,58837.0,87.2932,87.4095,87.2663,87.3916,58837.0
2015-11-25 15:00:00,97.61,97.61,97.38,97.4,64628.0,87.3827,87.3827,87.1768,87.1947,64628.0
2015-11-25 15:30:00,97.4,97.43,97.18,97.22,139766.0,87.1947,87.2215,86.9977,87.0336,139766.0
2015-11-27 09:30:00,97.56,97.92,97.28,97.4,104986.0,87.3379,87.6602,87.0873,87.1947,104986.0
2015-11-27 10:00:00,97.39,97.89,97.16,97.89,96076.0,87.1857,87.6334,86.9798,87.6334,96076.0
2015-11-27 10:30:00,97.88,98.03,97.68,98.03,123716.0,87.6244,87.7587,87.4454,87.7587,123716.0
2015-11-27 11:00:00,98.02,98.14,97.98,98.05,71465.0,87.7497,87.8572,87.7139,87.7766,71465.0
2015-11-27 11:30:00,98.07,98.18,98.04,98.09,54078.0,87.7945,87.893,87.7676,87.8124,54078.0
2015-11-27 12:00:00,98.09,98.33,98.05,98.31,87550.0,87.8124,88.0273,87.7766,88.0093,87550.0
2015-11-27 12:30:00,98.31,98.32,98.01,98.08,108311.0,88.0093,88.0183,87.7408,87.8034,108311.0
2015-11-30 09:30:00,98.38,98.78,97.57,97.77,184551.0,88.072,88.4301,87.3469,87.5259,184551.0
2015-11-30 10:00:00,97.77,97.77,96.83,96.94,159222.0,87.5259,87.5259,86.6844,86.7829,159222.0
2015-11-30 10:30:00,96.94,97.23,96.93,97.09,108753.0,86.7829,87.0425,86.7739,86.9172,108753.0
2015-11-30 11:00:00,97.08,97.21,96.72,96.98,141003.0,86.9082,87.0246,86.5859,86.8187,141003.0
2015-11-30 11:30:00,96.96,97.12,96.88,97.06,73081.0,86.8008,86.944,86.7292,86.8903,73081.0
2015-11-30 12:00:00,97.07,97.25,97.01,97.18,55550.0,86.8993,87.0604,86.8456,86.9977,55550.0
2015-11-30 12:30:00,97.18,97.18,96.84,96.87,56630.0,86.9977,86.9977,86.6934,86.7202,56630.0
2015-11-30 13:00:00,96.87,97.22,96.84,97.22,78686.0,86.7202,87.0336,86.6934,87.0336,78686.0
2015-11-30 13:30:00,97.21,97.47,97.18,97.38,71666.0,87.0246,87.2574,86.9977,87.1768,71666.0
2015-11-30 14:00:00,97.36,97.44,97.23,97.23,76059.0,87.1589,87.2305,87.0425,87.0425,76059.0
2015-11-30 14:30:00,97.21,97.23,96.71,96.71,67771.0,87.0246,87.0425,86.577,86.577,67771.0
2015-11-30 15:00:00,96.7,96.82,96.68,96.73,107600.0,86.568,86.6755,86.5501,86.5949,107600.0
2015-11-30 15:30:00,96.74,96.96,96.47,96.47,441442.0,86.6038,86.8008,86.3621,86.3621,441442.0
2015-12-01 09:30:00,97.34,97.86,96.84,97.26,84641.0,87.141,87.6065,86.6934,87.0694,84641.0
2015-12-01 10:00:00,97.26,97.27,96.75,96.85,66867.0,87.0694,87.0783,86.6128,86.7023,66867.0
2015-12-01 10:30:00,96.84,97.21,96.74,96.96,52955.0,86.6934,87.0246,86.6038,86.8008,52955.0
2015-12-01 11:00:00,96.97,96.98,96.56,96.63,65444.0,86.8097,86.8187,86.4427,86.5054,65444.0
2015-12-01 11:30:00,96.63,96.77,96.49,96.58,81010.0,86.5054,86.6307,86.38,86.4606,81010.0
2015-12-01 12:00:00,96.58,96.66,96.46,96.48,86258.0,86.4606,86.5322,86.3532,86.3711,86258.0
2015-12-01 12:30:00,96.48,96.74,96.47,96.71,53080.0,86.3711,86.6038,86.3621,86.577,53080.0
2015-12-01 13:00:00,96.71,96.74,96.57,96.66,38895.0,86.577,86.6038,86.4517,86.5322,38895.0
2015-12-01 13:30:00,96.64,96.73,96.48,96.65,38950.0,86.5143,86.5949,86.3711,86.5233,38950.0
2015-12-01 14:00:00,96.63,96.87,96.62,96.79,56595.0,86.5054,86.7202,86.4964,86.6486,56595.0
2015-12-01 14:30:00,96.8,96.83,96.62,96.63,66644.0,86.6576,86.6844,86.4964,86.5054,66644.0
2015-12-01 15:00:00,96.64,96.91,96.64,96.78,110505.0,86.5143,86.756,86.5143,86.6397,110505.0
2015-12-01 15:30:00,96.78,96.88,96.67,96.78,262591.0,86.6397,86.7292,86.5412,86.6397,262591.0
2015-12-02 09:30:00,96.95,97.17,96.78,96.96,66238.0,86.7918,86.9888,86.6397,86.8008,66238.0
2015-12-02 10:00:00,96.97,97.0,96.73,96.77,62947.0,86.8097,86.8366,86.5949,86.6307,62947.0
2015-12-02 10:30:00,96.79,97.03,96.64,97.0,75448.0,86.6486,86.8635,86.5143,86.8366,75448.0
2015-12-02 11:00:00,96.98,97.0,96.75,96.85,50394.0,86.8187,86.8366,86.6128,86.7023,50394.0
2015-12-02 11:30:00,96.87,96.87,96.7,96.86,33421.0,86.7202,86.7202,86.568,86.7113,33421.0
2015-12-02 12:00:00,96.86,96.99,96.71,96.82,86458.0,86.7113,86.8277,86.577,86.6755,86458.0
2015-12-02 12:30:00,96.81,96.94,96.76,96.87,41888.0,86.6665,86.7829,86.6218,86.7202,41888.0
2015-12-02 13:00:00,96.84,96.87,96.68,96.86,24841.0,86.6934,86.7202,86.5501,86.7113,24841.0
2015-12-02 13:30:00,96.85,96.85,96.61,96.62,39823.0,86.7023,86.7023,86.4875,86.4964,39823.0
2015-12-02 14:00:00,96.62,96.62,96.29,96.35,58449.0,86.4964,86.4964,86.201,86.2547,58449.0
2015-12-02 14:30:00,96.35,96.38,96.11,96.13,47984.0,86.2547,86.2816,86.0399,86.0578,47984.0
2015-12-02 15:00:00,96.15,96.43,96.12,96.26,61963.0,86.0757,86.3263,86.0488,86.1741,61963.0
2015-12-02 15:30:00,96.26,96.33,96.11,96.28,192038.0,86.1741,86.2368,86.0399,86.192,192038.0
2015-12-03 09:30:00,96.26,96.56,95.16,95.24,174188.0,86.1741,86.4427,85.1894,85.261,174188.0
2015-12-03 10:00:00,95.24,95.31,94.77,94.83,155180.0,85.261,85.3237,84.8403,84.894,155180.0
2015-12-03 10:30:00,94.84,94.95,94.42,94.5,238176.0,84.9029,85.0014,84.5269,84.5985,238176.0
2015-12-03 11:00:00,94.52,94.92,94.32,94.81,217095.0,84.6165,84.9745,84.4374,84.8761,217095.0
2015-12-03 11:30:00,94.82,94.82,93.83,93.97,167331.0,84.885,84.885,83.9987,84.1241,167331.0
2015-12-03 12:00:00,93.98,94.02,93.33,93.43,109519.0,84.133,84.1688,83.5511,83.6407,109519.0
2015-12-03 12:30:00,93.46,93.61,93.23,93.23,75032.0,83.6675,83.8018,83.4616,83.4616,75032.0
2015-12-03 13:00:00,93.25,93.39,93.0,93.39,77837.0,83.4795,83.6048,83.2557,83.6048,77837.0
2015-12-03 13:30:00,93.39,93.41,92.96,93.03,185286.0,83.6048,83.6228,83.2199,83.2826,185286.0
2015-12-03 14:00:00,93.02,93.04,92.55,92.7,118496.0,83.2736,83.2915,82.8529,82.9871,118496.0
2015-12-03 14:30:00,92.71,92.83,92.43,92.81,102578.0,82.9961,83.1035,82.7454,83.0856,102578.0
2015-12-03 15:00:00,92.79,92.91,92.47,92.52,159356.0,83.0677,83.1751,82.7812,82.826,159356.0
2015-12-03 15:30:00,92.51,92.68,92.43,92.61,392118.0,82.8171,82.9692,82.7454,82.9066,392118.0
2015-12-04 09:30:00,92.85,93.86,92.67,93.39,75515.0,83.1214,84.0256,82.9603,83.6048,75515.0
2015-12-04 10:00:00,93.4,93.43,92.94,93.1,117523.0,83.6138,83.6407,83.202,83.3452,117523.0
2015-12-04 10:30:00,93.11,93.43,93.02,93.2,82687.0,83.3542,83.6407,83.2736,83.4348,82687.0
2015-12-04 11:00:00,93.19,93.29,92.92,92.94,123136.0,83.4258,83.5153,83.1841,83.202,123136.0
2015-12-04 11:30:00,92.95,93.1,92.87,93.05,37405.0,83.211,83.3452,83.1393,83.3005,37405.0
2015-12-04 12:00:00,93.07,93.21,92.96,93.09,37561.0,83.3184,83.4437,83.2199,83.3363,37561.0
2015-12-04 12:30:00,93.1,94.07,93.1,94.04,50048.0,83.3452,84.2136,83.3452,84.1867,50048.0
2015-12-04 13:00:00,94.04,94.29,93.99,94.21,54421.0,84.1867,84.4106,84.142,84.3389,54421.0
2015-12-04 13:30:00,94.21,94.22,94.05,94.07,34077.0,84.3389,84.3479,84.1957,84.2136,34077.0
2015-12-04 14:00:00,94.09,94.13,93.95,94.1,37805.0,84.2315,84.2673,84.1062,84.2405,37805.0
2015-12-04 14:30:00,94.14,94.26,94.09,94.17,72815.0,84.2763,84.3837,84.2315,84.3031,72815.0
2015-12-04 15:00:00,94.16,94.38,94.12,94.28,60013.0,84.2942,84.4911,84.2584,84.4016,60013.0
2015-12-04 15:30:00,94.27,94.38,94.12,94.31,200262.0,84.3926,84.4911,84.2584,84.4285,200262.0
2015-12-07 09:30:00,94.37,94.79,93.72,94.24,54144.0,84.4822,84.8582,83.9003,84.3658,54144.0
2015-12-07 10:00:00,94.22,94.28,94.02,94.18,32485.0,84.3479,84.4016,84.1688,84.3121,32485.0
2015-12-07 10:30:00,94.21,94.25,94.04,94.14,29910.0,84.3389,84.3747,84.1867,84.2763,29910.0
2015-12-07 11:00:00,94.13,94.15,93.67,93.68,41437.0,84.2673,84.2852,83.8555,83.8645,41437.0
2015-12-07 11:30:00,93.72,94.01,93.72,94.0,19558.0,83.9003,84.1599,83.9003,84.1509,19558.0
2015-12-07 12:00:00,94.0,94.06,93.9,93.98,61705.0,84.1509,84.2046,84.0614,84.133,61705.0
2015-12-07 12:30:00,93.99,93.99,93.55,93.64,94168.0,84.142,84.142,83.7481,83.8287,94168.0
2015-12-07 13:00:00,93.65,93.95,93.62,93.86,54098.0,83.8376,84.1062,83.8108,84.0256,54098.0
2015-12-07 13:30:00,93.87,93.88,93.64,93.88,35338.0,84.0346,84.0435,83.8287,84.0435,35338.0
2015-12-07 14:00:00,93.89,93.94,93.76,93.84,30565.0,84.0525,84.0972,83.9361,84.0077,30565.0
2015-12-07 14:30:00,93.87,93.92,93.69,93.7,38171.0,84.0346,84.0793,83.8734,83.8824,38171.0
2015-12-07 15:00:00,93.71,93.96,93.63,93.96,126347.0,83.8913,84.1151,83.8197,84.1151,126347.0
2015-12-07 15:30:00,93.96,94.19,93.81,94.13,138250.0,84.1151,84.321,83.9808,84.2673,138250.0
2015-12-08 09:30:00,93.68,93.84,93.01,93.48,60231.0,83.8645,84.0077,83.2647,83.6854,60231.0
2015-12-08 10:00:00,93.46,93.56,93.03,93.2,40116.0,83.6675,83.757,83.2826,83.4348,40116.0
2015-12-08 10:30:00,93.14,93.5,93.09,93.48,47466.0,83.381,83.7033,83.3363,83.6854,47466.0
2015-12-08 11:00:00,93.49,93.94,93.49,93.52,41482.0,83.6944,84.0972,83.6944,83.7212,41482.0
2015-12-08 11:30:00,93.48,93.55,93.33,93.5,42949.0,83.6854,83.7481,83.5511,83.7033,42949.0
2015-12-08 12:00:00,93.51,93.56,93.38,93.56,25185.0,83.7123,83.757,83.5959,83.757,25185.0
2015-12-08 12:30:00,93.54,93.65,93.47,93.57,24761.0,83.7391,83.8376,83.6765,83.766,24761.0
2015-12-08 13:00:00,93.59,93.79,93.44,93.56,24674.0,83.7839,83.9629,83.6496,83.757,24674.0
2015-12-08 13:30:00,93.56,93.74,93.53,93.62,27840.0,83.757,83.9182,83.7302,83.8108,27840.0
2015-12-08 14:00:00,93.65,93.82,93.62,93.62,36987.0,83.8376,83.9898,83.8108,83.8108,36987.0
2015-12-08 14:30:00,93.63,93.63,93.47,93.5,62047.0,83.8197,83.8197,83.6765,83.7033,62047.0
2015-12-08 15:00:00,93.48,93.53,93.39,93.45,47556.0,83.6854,83.7302,83.6048,83.6586,47556.0
2015-12-08 15:30:00,93.43,93.62,93.37,93.5,140528.0,83.6407,83.8108,83.5869,83.7033,140528.0
2015-12-09 09:30:00,93.04,93.41,92.76,93.28,110125.0,83.2915,83.6228,83.0409,83.5064,110125.0
2015-12-09 10:00:00,93.27,93.64,93.2,93.58,332824.0,83.4974,83.8287,83.4348,83.7749,332824.0
2015-12-09 10:30:00,93.62,93.93,93.62,93.69,47614.0,83.8108,84.0883,83.8108,83.8734,47614.0
2015-12-09 11:00:00,93.71,93.71,93.31,93.35,36179.0,83.8913,83.8913,83.5332,83.569,36179.0
2015-12-09 11:30:00,93.37,93.43,92.84,92.96,46706.0,83.5869,83.6407,83.1125,83.2199,46706.0
2015-12-09 12:00:00,92.96,93.11,92.66,92.71,44040.0,83.2199,83.3542,82.9513,82.9961,44040.0
2015-12-09 12:30:00,92.72,92.76,92.4,92.44,53125.0,83.0051,83.0409,82.7186,82.7544,53125.0
2015-12-09 13:00:00,92.46,92.65,92.25,92.48,46953.0,82.7723,82.9424,82.5843,82.7902,46953.0
2015-12-09 13:30:00,92.5,92.65,92.37,92.46,52610.0,82.8081,82.9424,82.6917,82.7723,52610.0
2015-12-09 14:00:00,92.46,92.47,92.27,92.35,40174.0,82.7723,82.7812,82.6022,82.6738,40174.0
2015-12-09 14:30:00,92.35,92.43,92.18,92.25,47235.0,82.6738,82.7454,82.5216,82.5843,47235.0
2015-12-09 15:00:00,92.22,92.44,92.15,92.41,81360.0,82.5574,82.7544,82.4948,82.7275,81360.0
2015-12-09 15:30:00,92.43,92.62,92.25,92.34,248225.0,82.7454,82.9155,82.5843,82.6649,248225.0
2015-12-10 09:30:00,92.38,92.88,92.37,92.47,60606.0,82.7007,83.1483,82.6917,82.7812,60606.0
2015-12-10 10:00:00,92.47,92.71,92.4,92.63,41315.0,82.7812,82.9961,82.7186,82.9245,41315.0
2015-12-10 10:30:00,92.63,93.11,92.58,92.93,34647.0,82.9245,83.3542,82.8797,83.193,34647.0
2015-12-10 11:00:00,92.95,93.26,92.91,93.19,37368.0,83.211,83.4885,83.1751,83.4258,37368.0
2015-12-10 11:30:00,93.18,93.23,92.92,92.95,38826.0,83.4169,83.4616,83.1841,83.211,38826.0
2015-12-10 12:00:00,92.95,93.01,92.74,92.93,38342.0,83.211,83.2647,83.023,83.193,38342.0
2015-12-10 12:30:00,92.95,93.33,92.84,93.26,33365.0,83.211,83.5511,83.1125,83.4885,33365.0
2015-12-10 13:00:00,93.27,93.31,93.12,93.22,27881.0,83.4974,83.5332,83.3631,83.4527,27881.0
2015-12-10 13:30:00,93.21,93.29,93.18,93.24,21431.0,83.4437,83.5153,83.4169,83.4706,21431.0
2015-12-10 14:00:00,93.23,93.56,93.19,93.54,34672.0,83.4616,83.757,83.4258,83.7391,34672.0
2015-12-10 14:30:00,93.55,93.62,93.37,93.49,36707.0,83.7481,83.8108,83.5869,83.6944,36707.0
2015-12-10 15:00:00,93.49,93.5,92.84,92.98,69117.0,83.6944,83.7033,83.1125,83.2378,69117.0
2015-12-10 15:30:00,92.98,93.06,92.79,92.94,150073.0,83.2378,83.3094,83.0677,83.202,150073.0
2015-12-11 09:30:00,92.01,92.09,91.56,92.0,71033.0,82.3694,82.4411,81.9666,82.3605,71033.0
2015-12-11 10:00:00,91.97,92.36,91.85,92.3,53200.0,82.3336,82.6828,82.2262,82.6291,53200.0
2015-12-11 10:30:00,92.33,92.43,92.24,92.25,62209.0,82.6559,82.7454,82.5753,82.5843,62209.0
2015-12-11 11:00:00,92.26,92.63,92.14,92.5,156380.0,82.5932,82.9245,82.4858,82.8081,156380.0
2015-12-11 11:30:00,92.51,92.64,92.21,92.43,42331.0,82.8171,82.9334,82.5485,82.7454,42331.0
2015-12-11 12:00:00,92.41,92.43,92.0,92.05,34194.0,82.7275,82.7454,82.3605,82.4053,34194.0
2015-12-11 12:30:00,92.03,92.13,91.94,92.09,39930.0,82.3873,82.4769,82.3068,82.4411,39930.0
2015-12-11 13:00:00,92.07,92.24,91.93,91.94,38157.0,82.4232,82.5753,82.2978,82.3068,38157.0
2015-12-11 13:30:00,91.92,92.1,91.82,92.08,45821.0,82.2889,82.45,82.1994,82.4321,45821.0
2015-12-11 14:00:00,92.06,92.5,92.05,92.27,78420.0,82.4142,82.8081,82.4053,82.6022,78420.0
2015-12-11 14:30:00,92.27,92.4,92.23,92.27,49235.0,82.6022,82.7186,82.5664,82.6022,49235.0
2015-12-11 15:00:00,92.25,92.37,91.96,92.26,141843.0,82.5843,82.6917,82.3247,82.5932,141843.0
2015-12-11 15:30:00,92.25,92.28,92.06,92.22,206599.0,82.5843,82.6112,82.4142,82.5574,206599.0
2015-12-14 09:30:00,90.3,91.89,90.3,91.57,229366.0,80.8386,82.262,80.8386,81.9755,229366.0
2015-12-14 10:00:00,91.53,91.81,90.92,91.07,197246.0,81.9397,82.1904,81.3936,81.5279,197246.0
2015-12-14 10:30:00,91.06,91.25,90.93,91.14,78615.0,81.519,81.6891,81.4026,81.5906,78615.0
2015-12-14 11:00:00,91.14,91.16,90.33,90.43,110179.0,81.5906,81.6085,80.8655,80.955,110179.0
2015-12-14 11:30:00,90.4,91.1,90.34,91.03,74555.0,80.9281,81.5548,80.8744,81.4921,74555.0
2015-12-14 12:00:00,90.99,91.78,90.98,91.75,94855.0,81.4563,82.1635,81.4474,82.1367,94855.0
2015-12-14 12:30:00,91.77,91.92,91.53,91.89,74281.0,82.1546,82.2889,81.9397,82.262,74281.0
2015-12-14 13:00:00,91.91,92.0,91.5,91.52,51667.0,82.2799,82.3605,81.9129,81.9308,51667.0
2015-12-14 13:30:00,91.53,91.55,91.18,91.3,40414.0,81.9397,81.9576,81.6264,81.7338,40414.0
2015-12-14 14:00:00,91.31,91.31,90.95,90.98,56895.0,81.7428,81.7428,81.4205,81.4474,56895.0
2015-12-14 14:30:00,90.99,91.42,90.9,91.27,52820.0,81.4563,81.8413,81.3757,81.707,52820.0
2015-12-14 15:00:00,91.27,91.28,90.95,91.07,107806.0,81.707,81.7159,81.4205,81.5279,107806.0
2015-12-14 15:30:00,91.08,91.49,91.08,91.42,295405.0,81.5369,81.9039,81.5369,81.8413,295405.0
2015-12-15 09:30:00,92.13,92.95,91.66,92.91,160935.0,82.4769,83.211,82.0561,83.1751,160935.0
2015-12-15 10:00:00,92.95,92.99,92.0,92.03,189015.0,83.211,83.2468,82.3605,82.3873,189015.0
2015-12-15 10:30:00,92.0,92.41,91.93,92.29,99073.0,82.3605,82.7275,82.2978,82.6201,99073.0
2015-12-15 11:00:00,92.27,92.3,92.11,92.14,95959.0,82.6022,82.6291,82.459,82.4858,95959.0
2015-12-15 11:30:00,92.16,92.27,91.86,92.07,88249.0,82.5037,82.6022,82.2352,82.4232,88249.0
2015-12-15 12:00:00,92.05,92.3,92.0,92.3,110894.0,82.4053,82.6291,82.3605,82.6291,110894.0
2015-12-15 12:30:00,92.27,92.54,92.27,92.45,83612.0,82.6022,82.8439,82.6022,82.7633,83612.0
2015-12-15 13:00:00,92.45,92.51,92.24,92.27,70054.0,82.7633,82.8171,82.5753,82.6022,70054.0
2015-12-15 13:30:00,92.26,92.62,92.26,92.55,83235.0,82.5932,82.9155,82.5932,82.8529,83235.0
2015-12-15 14:00:00,92.51,92.58,92.41,92.41,55528.0,82.8171,82.8797,82.7275,82.7275,55528.0
2015-12-15 14:30:00,92.43,92.51,92.32,92.38,43849.0,82.7454,82.8171,82.647,82.7007,43849.0
2015-12-15 15:00:00,92.37,92.38,92.18,92.2,73211.0,82.6917,82.7007,82.5216,82.5395,73211.0
2015-12-15 15:30:00,92.19,92.6,92.14,92.47,186757.0,82.5306,82.8976,82.4858,82.7812,186757.0
2015-12-16 09:30:00,93.06,93.89,93.06,93.5,85555.0,83.3094,84.0525,83.3094,83.7033,85555.0
2015-12-16 10:00:00,93.53,93.56,93.24,93.24,88157.0,83.7302,83.757,83.4706,83.4706,88157.0
2015-12-16 10:30:00,93.23,93.26,92.82,93.11,69847.0,83.4616,83.4885,83.0946,83.3542,69847.0
2015-12-16 11:00:00,93.08,93.11,92.85,93.05,58685.0,83.3273,83.3542,83.1214,83.3005,58685.0
2015-12-16 11:30:00,93.05,93.36,92.95,93.35,109073.0,83.3005,83.578,83.211,83.569,109073.0
2015-12-16 12:00:00,93.36,93.36,93.15,93.28,45147.0,83.578,83.578,83.39,83.5064,45147.0
2015-12-16 12:30:00,93.3,93.31,92.78,92.78,46489.0,83.5243,83.5332,83.0588,83.0588,46489.0
2015-12-16 13:00:00,92.81,92.9,92.74,92.85,67323.0,83.0856,83.1662,83.023,83.1214,67323.0
2015-12-16 13:30:00,92.85,93.21,92.74,93.12,58496.0,83.1214,83.4437,83.023,83.3631,58496.0
2015-12-16 14:00:00,93.09,93.52,92.5,93.05,47490.0,83.3363,83.7212,82.8081,83.3005,47490.0
2015-12-16 14:30:00,93.02,93.8,92.95,93.74,94121.0,83.2736,83.9719,83.211,83.9182,94121.0
2015-12-16 15:00:00,93.8,93.9,93.48,93.89,52240.0,83.9719,84.0614,83.6854,84.0525,52240.0
2015-12-16 15:30:00,93.87,94.12,93.82,93.94,225314.0,84.0346,84.2584,83.9898,84.0972,225314.0
2015-12-17 09:30:00,93.92,94.26,93.69,93.78,63967.0,84.0793,84.3837,83.8734,83.954,63967.0
2015-12-17 10:00:00,93.84,94.01,93.55,93.96,85895.0,84.0077,84.1599,83.7481,84.1151,85895.0
2015-12-17 10:30:00,93.95,94.01,93.45,93.48,92607.0,84.1062,84.1599,83.6586,83.6854,92607.0
2015-12-17 11:00:00,93.47,93.51,92.7,92.93,156578.0,83.6765,83.7123,82.9871,83.193,156578.0
2015-12-17 11:30:00,92.92,93.33,92.84,93.19,86887.0,83.1841,83.5511,83.1125,83.4258,86887.0
2015-12-17 12:00:00,93.19,93.37,92.89,93.2,43935.0,83.4258,83.5869,83.1572,83.4348,43935.0
2015-12-17 12:30:00,93.2,93.2,92.89,93.13,55917.0,83.4348,83.4348,83.1572,83.3721,55917.0
2015-12-17 13:00:00,93.2,93.36,93.15,93.21,42625.0,83.4348,83.578,83.39,83.4437,42625.0
2015-12-17 13:30:00,93.2,93.42,93.18,93.39,54604.0,83.4348,83.6317,83.4169,83.6048,54604.0
2015-12-17 14:00:00,93.41,93.41,93.07,93.13,41114.0,83.6228,83.6228,83.3184,83.3721,41114.0
2015-12-17 14:30:00,93.12,93.28,93.07,93.2,75964.0,83.3631,83.5064,83.3184,83.4348,75964.0
2015-12-17 15:00:00,93.21,93.25,92.96,93.08,107218.0,83.4437,83.4795,83.2199,83.3273,107218.0
2015-12-17 15:30:00,93.08,93.21,92.71,92.74,252800.0,83.3273,83.4437,82.9961,83.023,252800.0
2015-12-18 09:30:00,92.24,92.29,91.87,92.13,201842.0,82.5753,82.6201,82.2441,82.4769,201842.0
2015-12-18 10:00:00,92.16,92.18,91.59,91.73,144552.0,82.5037,82.5216,81.9934,82.1188,144552.0
2015-12-18 10:30:00,91.74,92.21,91.57,92.2,170899.0,82.1277,82.5485,81.9755,82.5395,170899.0
2015-12-18 11:00:00,92.22,92.26,91.98,92.02,117240.0,82.5574,82.5932,82.3426,82.3784,117240.0
2015-12-18 11:30:00,92.01,92.08,91.84,91.88,51223.0,82.3694,82.4321,82.2173,82.2531,51223.0
2015-12-18 12:00:00,91.88,92.11,91.7,91.77,52171.0,82.2531,82.459,82.0919,82.1546,52171.0
2015-12-18 12:30:00,91.8,91.97,91.73,91.73,55939.0,82.1814,82.3336,82.1188,82.1188,55939.0
2015-12-18 13:00:00,91.76,92.02,91.67,91.98,89506.0,82.1456,82.3784,82.0651,82.3426,89506.0
2015-12-18 13:30:00,92.0,92.08,91.78,92.0,40205.0,82.3605,82.4321,82.1635,82.3605,40205.0
2015-12-18 14:00:00,92.01,92.21,91.85,92.18,51185.0,82.3694,82.5485,82.2262,82.5216,51185.0
2015-12-18 14:30:00,92.15,92.15,91.7,91.7,43232.0,82.4948,82.4948,82.0919,82.0919,43232.0
2015-12-18 15:00:00,91.71,91.92,91.42,91.68,45559.0,82.1009,82.2889,81.8413,82.074,45559.0
2015-12-18 15:30:00,91.63,91.8,91.26,91.26,174019.0,82.0293,82.1814,81.698,81.698,174019.0
2015-12-21 09:30:00,91.67,92.29,91.62,91.7,100494.0,82.0651,82.6201,82.0203,82.0919,100494.0
2015-12-21 10:00:00,91.69,91.83,91.54,91.55,55585.0,82.083,82.2083,81.9487,81.9576,55585.0
2015-12-21 10:30:00,91.59,91.66,91.44,91.5,49463.0,81.9934,82.0561,81.8592,81.9129,49463.0
2015-12-21 11:00:00,91.47,91.5,91.26,91.31,43687.0,81.886,81.9129,81.698,81.7428,43687.0
2015-12-21 11:30:00,91.29,91.29,90.94,91.21,55104.0,81.7249,81.7249,81.4116,81.6533,55104.0
2015-12-21 12:00:00,91.23,91.34,91.12,91.19,34111.0,81.6712,81.7696,81.5727,81.6354,34111.0
2015-12-21 12:30:00,91.15,91.32,91.06,91.29,33438.0,81.5996,81.7517,81.519,81.7249,33438.0
2015-12-21 13:00:00,91.28,91.38,91.17,91.38,48069.0,81.7159,81.8055,81.6175,81.8055,48069.0
2015-12-21 13:30:00,91.39,91.64,91.39,91.59,32672.0,81.8144,82.0382,81.8144,81.9934,32672.0
2015-12-21 14:00:00,91.58,91.63,91.27,91.33,46552.0,81.9845,82.0293,81.707,81.7607,46552.0
2015-12-21 14:30:00,91.31,91.39,91.22,91.26,40787.0,81.7428,81.8144,81.6622,81.698,40787.0
2015-12-21 15:00:00,91.24,91.3,90.84,90.97,76788.0,81.6801,81.7338,81.322,81.4384,76788.0
2015-12-21 15:30:00,90.97,91.44,90.95,91.41,216223.0,81.4384,81.8592,81.4205,81.8323,216223.0
2015-12-22 09:30:00,91.94,92.0,91.12,91.32,63751.0,82.3068,82.3605,81.5727,81.7517,63751.0
2015-12-22 10:00:00,91.3,91.89,91.21,91.81,78005.0,81.7338,82.262,81.6533,82.1904,78005.0
2015-12-22 10:30:00,91.82,91.88,91.68,91.7,38523.0,82.1994,82.2531,82.074,82.0919,38523.0
2015-12-22 11:00:00,91.71,91.71,91.28,91.48,87379.0,82.1009,82.1009,81.7159,81.895,87379.0
2015-12-22 11:30:00,91.46,91.85,91.46,91.8,45876.0,81.8771,82.2262,81.8771,82.1814,45876.0
2015-12-22 12:00:00,91.82,91.99,91.55,91.92,28293.0,82.1994,82.3515,81.9576,82.2889,28293.0
2015-12-22 12:30:00,91.95,92.05,91.86,92.05,41872.0,82.3157,82.4053,82.2352,82.4053,41872.0
2015-12-22 13:00:00,92.08,92.13,91.93,92.1,26090.0,82.4321,82.4769,82.2978,82.45,26090.0
2015-12-22 13:30:00,92.11,92.47,91.97,92.4,34613.0,82.459,82.7812,82.3336,82.7186,34613.0
2015-12-22 14:00:00,92.43,92.56,92.37,92.4,40633.0,82.7454,82.8618,82.6917,82.7186,40633.0
2015-12-22 14:30:00,92.42,92.63,92.39,92.58,47533.0,82.7365,82.9245,82.7096,82.8797,47533.0
2015-12-22 15:00:00,92.56,92.87,92.54,92.78,65632.0,82.8618,83.1393,82.8439,83.0588,65632.0
2015-12-22 15:30:00,92.77,92.84,92.51,92.71,125225.0,83.0498,83.1125,82.8171,82.9961,125225.0
2015-12-23 09:30:00,93.27,93.41,92.86,93.06,41291.0,83.4974,83.6228,83.1304,83.3094,41291.0
2015-12-23 10:00:00,93.17,93.25,92.92,92.98,21230.0,83.4079,83.4795,83.1841,83.2378,21230.0
2015-12-23 10:30:00,93.0,93.54,92.94,93.54,35867.0,83.2557,83.7391,83.202,83.7391,35867.0
2015-12-23 11:00:00,93.54,93.56,93.4,93.5,26863.0,83.7391,83.757,83.6138,83.7033,26863.0
2015-12-23 11:30:00,93.5,93.57,93.45,93.55,23824.0,83.7033,83.766,83.6586,83.7481,23824.0
2015-12-23 12:00:00,93.53,93.77,93.53,93.71,56950.0,83.7302,83.945,83.7302,83.8913,56950.0
2015-12-23 12:30:00,93.7,93.71,93.52,93.61,26871.0,83.8824,83.8913,83.7212,83.8018,26871.0
2015-12-23 13:00:00,93.61,93.73,93.58,93.7,27032.0,83.8018,83.9092,83.7749,83.8824,27032.0
2015-12-23 13:30:00,93.69,93.85,93.69,93.83,31132.0,83.8734,84.0167,83.8734,83.9987,31132.0
2015-12-23 14:00:00,93.82,94.08,93.79,94.07,46112.0,83.9898,84.2226,83.9629,84.2136,46112.0
2015-12-23 14:30:00,94.05,94.17,93.93,93.95,46769.0,84.1957,84.3031,84.0883,84.1062,46769.0
2015-12-23 15:00:00,93.95,94.04,93.84,94.01,80544.0,84.1062,84.1867,84.0077,84.1599,80544.0
2015-12-23 15:30:00,94.01,94.19,93.89,94.11,194835.0,84.1599,84.321,84.0525,84.2494,194835.0
2015-12-24 09:30:00,94.07,94.48,94.0,94.36,38052.0,84.2136,84.5806,84.1509,84.4732,38052.0
2015-12-24 10:00:00,94.4,94.45,94.12,94.36,38735.0,84.509,84.5538,84.2584,84.4732,38735.0
2015-12-24 10:30:00,94.34,94.34,94.15,94.27,34691.0,84.4553,84.4553,84.2852,84.3926,34691.0
2015-12-24 11:00:00,94.28,94.29,94.13,94.28,44338.0,84.4016,84.4106,84.2673,84.4016,44338.0
2015-12-24 11:30:00,94.29,94.61,94.29,94.61,51130.0,84.4106,84.697,84.4106,84.697,51130.0
2015-12-24 12:00:00,94.61,94.83,94.47,94.82,44896.0,84.697,84.894,84.5717,84.885,44896.0
2015-12-24 12:30:00,94.81,94.88,94.35,94.36,69540.0,84.8761,84.9387,84.4643,84.4732,69540.0
2015-12-28 09:30:00,93.85,94.22,93.75,94.03,64952.0,84.0167,84.3479,83.9271,84.1778,64952.0
2015-12-28 10:00:00,94.05,94.08,93.64,94.06,37556.0,84.1957,84.2226,83.8287,84.2046,37556.0
2015-12-28 10:30:00,94.06,94.06,93.7,93.83,40988.0,84.2046,84.2046,83.8824,83.9987,40988.0
2015-12-28 11:00:00,93.82,94.04,93.79,93.89,59097.0,83.9898,84.1867,83.9629,84.0525,59097.0
2015-12-28 11:30:00,93.89,93.95,93.78,93.83,66886.0,84.0525,84.1062,83.954,83.9987,66886.0
2015-12-28 12:00:00,93.81,93.97,93.7,93.97,33548.0,83.9808,84.1241,83.8824,84.1241,33548.0
2015-12-28 12:30:00,93.97,94.01,93.84,93.88,24048.0,84.1241,84.1599,84.0077,84.0435,24048.0
2015-12-28 13:00:00,93.86,94.05,93.83,94.01,35750.0,84.0256,84.1957,83.9987,84.1599,35750.0
2015-12-28 13:30:00,94.03,94.07,93.77,93.83,51572.0,84.1778,84.2136,83.945,83.9987,51572.0
2015-12-28 14:00:00,93.8,93.9,93.76,93.88,37792.0,83.9719,84.0614,83.9361,84.0435,37792.0
2015-12-28 14:30:00,93.87,94.0,93.84,93.9,41093.0,84.0346,84.1509,84.0077,84.0614,41093.0
2015-12-28 15:00:00,93.91,94.0,93.84,93.98,44479.0,84.0704,84.1509,84.0077,84.133,44479.0
2015-12-28 15:30:00,93.98,94.0,93.88,93.95,117602.0,84.133,84.1509,84.0435,84.1062,117602.0
2015-12-29 09:30:00,94.35,94.56,93.72,94.39,70204.0,84.8028,84.9915,84.2365,84.8388,70204.0
2015-12-29 10:00:00,94.37,94.69,94.34,94.68,45305.0,84.8208,85.1084,84.7938,85.0994,45305.0
2015-12-29 10:30:00,94.68,94.9,94.68,94.86,67267.0,85.0994,85.2971,85.0994,85.2612,67267.0
2015-12-29 11:00:00,94.86,94.99,94.78,94.85,28200.0,85.2612,85.378,85.1893,85.2522,28200.0
2015-12-29 11:30:00,94.84,94.91,94.7,94.79,39124.0,85.2432,85.3061,85.1174,85.1983,39124.0
2015-12-29 12:00:00,94.79,94.8,94.66,94.75,34532.0,85.1983,85.2073,85.0814,85.1623,34532.0
2015-12-29 12:30:00,94.75,94.81,94.7,94.78,20545.0,85.1623,85.2163,85.1174,85.1893,20545.0
2015-12-29 13:00:00,94.78,94.87,94.76,94.8,28344.0,85.1893,85.2702,85.1713,85.2073,28344.0
2015-12-29 13:30:00,94.79,94.86,94.68,94.84,26909.0,85.1983,85.2612,85.0994,85.2432,26909.0
2015-12-29 14:00:00,94.85,94.99,94.77,94.98,39868.0,85.2522,85.378,85.1803,85.369,39868.0
2015-12-29 14:30:00,94.99,95.03,94.91,95.03,57448.0,85.378,85.414,85.3061,85.414,57448.0
2015-12-29 15:00:00,95.02,95.18,94.98,95.01,68852.0,85.405,85.5488,85.369,85.396,68852.0
2015-12-29 15:30:00,95.0,95.02,94.8,94.82,132883.0,85.387,85.405,85.2073,85.2252,132883.0
2015-12-30 09:30:00,94.72,95.11,94.71,94.76,43342.0,85.1354,85.4859,85.1264,85.1713,43342.0
2015-12-30 10:00:00,94.77,94.83,94.55,94.61,35493.0,85.1803,85.2342,84.9826,85.0365,35493.0
2015-12-30 10:30:00,94.61,94.71,94.58,94.69,29516.0,85.0365,85.1264,85.0095,85.1084,29516.0
2015-12-30 11:00:00,94.69,94.82,94.6,94.67,40744.0,85.1084,85.2252,85.0275,85.0904,40744.0
2015-12-30 11:30:00,94.69,94.84,94.63,94.79,72304.0,85.1084,85.2432,85.0545,85.1983,72304.0
2015-12-30 12:00:00,94.8,94.8,94.61,94.65,20358.0,85.2073,85.2073,85.0365,85.0724,20358.0
2015-12-30 12:30:00,94.62,94.67,94.51,94.6,123308.0,85.0455,85.0904,84.9466,85.0275,123308.0
2015-12-30 13:00:00,94.59,94.68,94.57,94.63,89449.0,85.0185,85.0994,85.0005,85.0545,89449.0
2015-12-30 13:30:00,94.65,94.86,94.64,94.79,96507.0,85.0724,85.2612,85.0635,85.1983,96507.0
2015-12-30 14:00:00,94.8,94.82,94.65,94.69,101526.0,85.2073,85.2252,85.0724,85.1084,101526.0
2015-12-30 14:30:00,94.69,94.71,94.52,94.54,97164.0,85.1084,85.1264,84.9556,84.9736,97164.0
2015-12-30 15:00:00,94.55,94.56,94.44,94.49,107165.0,84.9826,84.9915,84.8837,84.9286,107165.0
2015-12-30 15:30:00,94.48,94.48,94.06,94.23,181340.0,84.9196,84.9196,84.5421,84.6949,181340.0
2015-12-31 09:30:00,93.63,93.94,93.4,93.54,38270.0,84.1557,84.4343,83.9489,84.0748,38270.0
2015-12-31 10:00:00,93.5,93.56,93.16,93.19,33256.0,84.0388,84.0927,83.7332,83.7602,33256.0
2015-12-31 10:30:00,93.21,93.39,92.96,93.38,53835.0,83.7782,83.9399,83.5535,83.931,53835.0
2015-12-31 11:00:00,93.39,93.59,93.35,93.44,52173.0,83.9399,84.1197,83.904,83.9849,52173.0
2015-12-31 11:30:00,93.42,93.7,93.33,93.69,31918.0,83.9669,84.2186,83.886,84.2096,31918.0
2015-12-31 12:00:00,93.7,93.73,93.57,93.65,41992.0,84.2186,84.2455,84.1017,84.1736,41992.0
2015-12-31 12:30:00,93.65,93.72,93.57,93.57,29971.0,84.1736,84.2365,84.1017,84.1017,29971.0
2015-12-31 13:00:00,93.58,93.6,93.35,93.38,21450.0,84.1107,84.1287,83.904,83.931,21450.0
2015-12-31 13:30:00,93.37,93.6,93.35,93.56,23740.0,83.922,84.1287,83.904,84.0927,23740.0
2015-12-31 14:00:00,93.55,93.64,93.25,93.29,41335.0,84.0837,84.1646,83.8141,83.8501,41335.0
2015-12-31 14:30:00,93.28,93.36,93.18,93.23,43128.0,83.8411,83.913,83.7512,83.7961,43128.0
2015-12-31 15:00:00,93.2,93.26,93.03,93.15,63455.0,83.7692,83.8231,83.6164,83.7242,63455.0
2015-12-31 15:30:00,93.14,93.34,92.92,92.92,140728.0,83.7152,83.895,83.5175,83.5175,140728.0
2016-01-04 09:30:00,91.47,91.54,90.01,90.47,138141.0,82.2142,82.2771,80.902,81.3154,138141.0
2016-01-04 10:00:00,90.4,90.61,89.96,90.25,80195.0,81.2525,81.4412,80.857,81.1177,80195.0
2016-01-04 10:30:00,90.29,90.3,89.99,90.07,122101.0,81.1536,81.1626,80.884,80.9559,122101.0
2016-01-04 11:00:00,90.07,90.07,89.58,89.95,68452.0,80.9559,80.9559,80.5155,80.848,68452.0
2016-01-04 11:30:00,89.91,90.23,89.88,90.1,86779.0,80.8121,81.0997,80.7851,80.9829,86779.0
2016-01-04 12:00:00,90.08,90.18,89.93,90.04,53413.0,80.9649,81.0548,80.8301,80.9289,53413.0
2016-01-04 12:30:00,90.04,90.4,89.93,90.27,40226.0,80.9289,81.2525,80.8301,81.1356,40226.0
2016-01-04 13:00:00,90.24,90.53,90.15,90.24,48146.0,81.1087,81.3693,81.0278,81.1087,48146.0
2016-01-04 13:30:00,90.21,90.32,90.06,90.09,62998.0,81.0817,81.1806,80.9469,80.9739,62998.0
2016-01-04 14:00:00,90.09,90.42,89.94,90.23,62522.0,80.9739,81.2705,80.839,81.0997,62522.0
2016-01-04 14:30:00,90.22,90.26,89.86,89.95,98668.0,81.0907,81.1267,80.7671,80.848,98668.0
2016-01-04 15:00:00,89.93,89.97,89.56,89.59,104650.0,80.8301,80.866,80.4975,80.5245,104650.0
2016-01-04 15:30:00,89.59,90.04,89.59,90.04,559596.0,80.5245,80.9289,80.5245,80.9289,559596.0
2016-01-05 09:30:00,90.12,90.52,90.0,90.46,156716.0,81.0008,81.3604,80.893,81.3064,156716.0
2016-01-05 10:00:00,90.47,90.55,89.99,90.04,124616.0,81.3154,81.3873,80.884,80.9289,124616.0
2016-01-05 10:30:00,90.02,90.62,89.98,90.52,263147.0,80.9109,81.4502,80.875,81.3604,263147.0
2016-01-05 11:00:00,90.53,91.02,90.51,90.85,143544.0,81.3693,81.8098,81.3514,81.657,143544.0
2016-01-05 11:30:00,90.84,91.02,90.67,91.02,41794.0,81.648,81.8098,81.4952,81.8098,41794.0
2016-01-05 12:00:00,91.01,91.01,90.43,90.59,43080.0,81.8008,81.8008,81.2795,81.4233,43080.0
2016-01-05 12:30:00,90.6,90.62,90.41,90.55,33586.0,81.4323,81.4502,81.2615,81.3873,33586.0
2016-01-05 13:00:00,90.56,90.65,90.27,90.39,33467.0,81.3963,81.4772,81.1356,81.2435,33467.0
2016-01-05 13:30:00,90.38,90.76,90.31,90.64,35328.0,81.2345,81.5761,81.1716,81.4682,35328.0
2016-01-05 14:00:00,90.64,90.91,90.49,90.87,53160.0,81.4682,81.7109,81.3334,81.6749,53160.0
2016-01-05 14:30:00,90.89,90.98,90.79,90.86,47576.0,81.6929,81.7738,81.603,81.6659,47576.0
2016-01-05 15:00:00,90.87,90.93,90.58,90.85,64041.0,81.6749,81.7289,81.4143,81.657,64041.0
2016-01-05 15:30:00,90.88,91.02,90.73,90.89,151423.0,81.6839,81.8098,81.5491,81.6929,151423.0
2016-01-06 09:30:00,89.69,90.23,89.69,90.02,49168.0,80.6143,81.0997,80.6143,80.9109,49168.0
2016-01-06 10:00:00,89.99,90.51,89.9,90.45,169865.0,80.884,81.3514,80.8031,81.2974,169865.0
2016-01-06 10:30:00,90.4,90.66,90.25,90.53,50859.0,81.2525,81.4862,81.1177,81.3693,50859.0
2016-01-06 11:00:00,90.54,90.65,90.26,90.54,73219.0,81.3783,81.4772,81.1267,81.3783,73219.0
2016-01-06 11:30:00,90.52,90.63,90.41,90.47,45465.0,81.3604,81.4592,81.2615,81.3154,45465.0
2016-01-06 12:00:00,90.48,90.79,90.4,90.73,53646.0,81.3244,81.603,81.2525,81.5491,53646.0
2016-01-06 12:30:00,90.72,91.05,90.69,90.77,52866.0,81.5401,81.8367,81.5132,81.5851,52866.0
2016-01-06 13:00:00,90.72,90.89,90.55,90.77,30525.0,81.5401,81.6929,81.3873,81.5851,30525.0
2016-01-06 13:30:00,90.75,90.91,90.67,90.72,50587.0,81.5671,81.7109,81.4952,81.5401,50587.0
2016-01-06 14:00:00,90.67,91.12,90.57,90.95,52477.0,81.4952,81.8996,81.4053,81.7468,52477.0
2016-01-06 14:30:00,90.94,90.99,90.25,90.25,57155.0,81.7379,81.7828,81.1177,81.1177,57155.0
2016-01-06 15:00:00,90.23,90.58,90.15,90.48,117439.0,81.0997,81.4143,81.0278,81.3244,117439.0
2016-01-06 15:30:00,90.5,90.77,90.33,90.73,353094.0,81.3424,81.5851,81.1896,81.5491,353094.0
2016-01-07 09:30:00,89.53,89.57,88.77,89.25,112073.0,80.4705,80.5065,79.7874,80.2189,112073.0
2016-01-07 10:00:00,89.26,89.77,89.13,89.73,137041.0,80.2279,80.6862,80.111,80.6503,137041.0
2016-01-07 10:30:00,89.73,90.08,89.7,89.7,161968.0,80.6503,80.9649,80.6233,80.6233,161968.0
2016-01-07 11:00:00,89.71,89.71,89.33,89.4,97055.0,80.6323,80.6323,80.2908,80.3537,97055.0
2016-01-07 11:30:00,89.39,89.52,89.16,89.27,90103.0,80.3447,80.4615,80.138,80.2368,90103.0
2016-01-07 12:00:00,89.27,89.4,89.22,89.26,80129.0,80.2368,80.3537,80.1919,80.2279,80129.0
2016-01-07 12:30:00,89.28,89.42,89.18,89.37,81354.0,80.2458,80.3717,80.1559,80.3267,81354.0
2016-01-07 13:00:00,89.37,89.41,88.58,88.67,149382.0,80.3267,80.3627,79.6167,79.6976,149382.0
2016-01-07 13:30:00,88.63,88.65,88.16,88.32,97160.0,79.6616,79.6796,79.2392,79.383,97160.0
2016-01-07 14:00:00,88.33,88.38,88.07,88.21,88057.0,79.392,79.4369,79.1583,79.2841,88057.0
2016-01-07 14:30:00,88.2,88.76,88.01,88.32,99185.0,79.2751,79.7784,79.1043,79.383,99185.0
2016-01-07 15:00:00,88.33,88.35,88.02,88.02,154209.0,79.392,79.4099,79.1133,79.1133,154209.0
2016-01-07 15:30:00,88.02,88.81,88.02,88.42,229050.0,79.1133,79.8234,79.1133,79.4728,229050.0
2016-01-08 09:30:00,89.0,89.7,88.9,89.7,130030.0,79.9942,80.6233,79.9043,80.6233,130030.0
2016-01-08 10:00:00,89.65,89.65,88.95,89.37,79991.0,80.5784,80.5784,79.9492,80.3267,79991.0
2016-01-08 10:30:00,89.34,89.49,89.22,89.41,88341.0,80.2998,80.4346,80.1919,80.3627,88341.0
2016-01-08 11:00:00,89.39,89.53,88.95,89.0,63269.0,80.3447,80.4705,79.9492,79.9942,63269.0
2016-01-08 11:30:00,89.02,89.07,88.74,89.02,37122.0,80.0121,80.0571,79.7605,80.0121,37122.0
2016-01-08 12:00:00,89.02,89.27,88.89,89.2,37833.0,80.0121,80.2368,79.8953,80.1739,37833.0
2016-01-08 12:30:00,89.2,89.2,88.82,88.88,40340.0,80.1739,80.1739,79.8324,79.8863,40340.0
2016-01-08 13:00:00,88.88,88.95,88.43,88.5,31338.0,79.8863,79.9492,79.4818,79.5448,31338.0
2016-01-08 13:30:00,88.48,88.78,88.47,88.51,36510.0,79.5268,79.7964,79.5178,79.5537,36510.0
2016-01-08 14:00:00,88.51,88.64,88.26,88.31,56606.0,79.5537,79.6706,79.329,79.374,56606.0
2016-01-08 14:30:00,88.28,88.73,88.26,88.47,95218.0,79.347,79.7515,79.329,79.5178,95218.0
2016-01-08 15:00:00,88.48,88.54,88.25,88.28,117853.0,79.5268,79.5807,79.3201,79.347,117853.0
2016-01-08 15:30:00,88.29,88.29,87.68,87.87,248799.0,79.356,79.356,78.8077,78.9785,248799.0
2016-01-11 09:30:00,88.15,88.47,87.42,87.48,108073.0,79.2302,79.5178,78.574,78.628,108073.0
2016-01-11 10:00:00,87.5,87.96,87.48,87.73,44189.0,78.6459,79.0594,78.628,78.8527,44189.0
2016-01-11 10:30:00,87.72,88.12,87.42,87.48,47300.0,78.8437,79.2032,78.574,78.628,47300.0
2016-01-11 11:00:00,87.46,87.71,87.25,87.56,66285.0,78.61,78.8347,78.4212,78.6999,66285.0
2016-01-11 11:30:00,87.56,88.2,87.4,87.98,159990.0,78.6999,79.2751,78.5561,79.0774,159990.0
2016-01-11 12:00:00,88.0,88.02,87.45,87.55,59772.0,79.0953,79.1133,78.601,78.6909,59772.0
2016-01-11 12:30:00,87.52,87.78,87.39,87.48,46649.0,78.6639,78.8976,78.5471,78.628,46649.0
2016-01-11 13:00:00,87.5,87.69,87.11,87.11,44989.0,78.6459,78.8167,78.2954,78.2954,44989.0
2016-01-11 13:30:00,87.15,87.26,86.68,87.04,47640.0,78.3314,78.4302,77.9089,78.2325,47640.0
2016-01-11 14:00:00,86.97,87.56,86.97,87.5,73274.0,78.1696,78.6999,78.1696,78.6459,73274.0
2016-01-11 14:30:00,87.52,87.55,86.94,87.02,63298.0,78.6639,78.6909,78.1426,78.2145,63298.0
2016-01-11 15:00:00,87.01,87.54,86.7,87.47,101284.0,78.2055,78.6819,77.9269,78.619,101284.0
2016-01-11 15:30:00,87.5,87.79,87.38,87.51,300631.0,78.6459,78.9066,78.5381,78.6549,300631.0
2016-01-12 09:30:00,88.03,88.87,88.0,88.48,54494.0,79.1223,79.8773,79.0953,79.5268,54494.0
2016-01-12 10:00:00,88.49,88.69,88.38,88.55,72283.0,79.5358,79.7155,79.4369,79.5897,72283.0
2016-01-12 10:30:00,88.48,88.86,88.41,88.61,42681.0,79.5268,79.8683,79.4639,79.6436,42681.0
2016-01-12 11:00:00,88.62,88.65,88.12,88.16,142636.0,79.6526,79.6796,79.2032,79.2392,142636.0
2016-01-12 11:30:00,88.18,88.23,87.81,88.17,138803.0,79.2571,79.3021,78.9246,79.2481,138803.0
2016-01-12 12:00:00,88.2,88.43,87.96,88.0,27370.0,79.2751,79.4818,79.0594,79.0953,27370.0
2016-01-12 12:30:00,88.0,88.07,87.63,87.64,41730.0,79.0953,79.1583,78.7628,78.7718,41730.0
2016-01-12 13:00:00,87.67,87.97,87.66,87.82,63486.0,78.7987,79.0684,78.7898,78.9336,63486.0
2016-01-12 13:30:00,87.85,88.06,87.74,87.87,42171.0,78.9605,79.1493,78.8617,78.9785,42171.0
2016-01-12 14:00:00,87.86,88.14,87.67,88.08,76696.0,78.9695,79.2212,78.7987,79.1673,76696.0
2016-01-12 14:30:00,88.04,88.43,88.02,88.38,78241.0,79.1313,79.4818,79.1133,79.4369,78241.0
2016-01-12 15:00:00,88.37,88.96,88.16,88.83,104115.0,79.4279,79.9582,79.2392,79.8414,104115.0
2016-01-12 15:30:00,88.82,89.1,88.61,88.73,300378.0,79.8324,80.084,79.6436,79.7515,300378.0
2016-01-13 09:30:00,89.57,91.75,89.55,90.28,255952.0,80.5065,82.4659,80.4885,81.1446,255952.0
2016-01-13 10:00:00,90.26,90.28,89.79,90.16,199127.0,81.1267,81.1446,80.7042,81.0368,199127.0
2016-01-13 10:30:00,90.16,90.17,89.83,90.04,99934.0,81.0368,81.0458,80.7402,80.9289,99934.0
2016-01-13 11:00:00,90.0,90.85,89.87,90.78,188233.0,80.893,81.657,80.7761,81.594,188233.0
2016-01-13 11:30:00,90.77,90.93,90.44,90.47,153541.0,81.5851,81.7289,81.2884,81.3154,153541.0
2016-01-13 12:00:00,90.48,91.29,90.48,91.15,233779.0,81.3244,82.0524,81.3244,81.9266,233779.0
2016-01-13 12:30:00,91.17,91.23,90.47,90.54,196845.0,81.9446,81.9985,81.3154,81.3783,196845.0
2016-01-13 13:00:00,90.54,90.73,90.17,90.17,68618.0,81.3783,81.5491,81.0458,81.0458,68618.0
2016-01-13 13:30:00,90.18,90.33,89.43,89.46,115073.0,81.0548,81.1896,80.3806,80.4076,115073.0
2016-01-13 14:00:00,89.45,90.29,89.41,89.77,151879.0,80.3986,81.1536,80.3627,80.6862,151879.0
2016-01-13 14:30:00,89.76,89.84,88.8,89.56,220461.0,80.6773,80.7492,79.8144,80.4975,220461.0
2016-01-13 15:00:00,89.58,90.1,89.42,89.83,221620.0,80.5155,80.9829,80.3717,80.7402,221620.0
2016-01-13 15:30:00,89.81,89.83,89.19,89.29,421950.0,80.7222,80.7402,80.1649,80.2548,421950.0
2016-01-14 09:30:00,89.49,90.76,89.34,89.57,162866.0,80.4346,81.5761,80.2998,80.5065,162866.0
2016-01-14 10:00:00,89.61,90.4,89.48,90.34,189034.0,80.5424,81.2525,80.4256,81.1986,189034.0
2016-01-14 10:30:00,90.35,91.13,90.23,90.99,114670.0,81.2076,81.9086,81.0997,81.7828,114670.0
2016-01-14 11:00:00,90.98,91.2,90.28,90.42,116302.0,81.7738,81.9715,81.1446,81.2705,116302.0
2016-01-14 11:30:00,90.43,90.93,90.3,90.76,54972.0,81.2795,81.7289,81.1626,81.5761,54972.0
2016-01-14 12:00:00,90.77,90.98,90.52,90.81,50567.0,81.5851,81.7738,81.3604,81.621,50567.0
2016-01-14 12:30:00,90.83,91.19,90.75,90.94,71729.0,81.639,81.9626,81.5671,81.7379,71729.0
2016-01-14 13:00:00,90.95,91.35,90.88,91.35,54962.0,81.7468,82.1064,81.6839,82.1064,54962.0
2016-01-14 13:30:00,91.37,91.44,91.1,91.19,138782.0,82.1243,82.1873,81.8817,81.9626,138782.0
2016-01-14 14:00:00,91.2,91.2,90.79,91.17,60400.0,81.9715,81.9715,81.603,81.9446,60400.0
2016-01-14 14:30:00,91.19,91.42,91.12,91.4,51997.0,81.9626,82.1693,81.8996,82.1513,51997.0
2016-01-14 15:00:00,91.37,91.52,91.22,91.22,119620.0,82.1243,82.2592,81.9895,81.9895,119620.0
2016-01-14 15:30:00,91.22,91.22,90.71,90.91,301199.0,81.9895,81.9895,81.5311,81.7109,301199.0
2016-01-15 09:30:00,89.15,90.33,88.73,89.56,249721.0,80.129,81.1896,79.7515,80.4975,249721.0
2016-01-15 10:00:00,89.69,90.59,89.53,90.52,161835.0,80.6143,81.4233,80.4705,81.3604,161835.0
2016-01-15 10:30:00,90.47,90.74,89.65,89.7,178365.0,81.3154,81.5581,80.5784,80.6233,178365.0
2016-01-15 11:00:00,89.69,90.23,89.5,90.1,183206.0,80.6143,81.0997,80.4436,80.9829,183206.0
2016-01-15 11:30:00,90.07,90.19,89.87,90.02,97677.0,80.9559,81.0637,80.7761,80.9109,97677.0
2016-01-15 12:00:00,90.01,90.01,89.44,89.52,103122.0,80.902,80.902,80.3896,80.4615,103122.0
2016-01-15 12:30:00,89.52,90.01,89.36,89.99,110189.0,80.4615,80.902,80.3177,80.884,110189.0
2016-01-15 13:00:00,89.98,90.11,89.63,89.93,168468.0,80.875,80.9918,80.5604,80.8301,168468.0
2016-01-15 13:30:00,89.9,90.07,89.6,90.01,86485.0,80.8031,80.9559,80.5334,80.902,86485.0
2016-01-15 14:00:00,89.98,90.3,89.89,90.07,140418.0,80.875,81.1626,80.7941,80.9559,140418.0
2016-01-15 14:30:00,90.08,90.96,90.04,90.96,138504.0,80.9649,81.7558,80.9289,81.7558,138504.0
2016-01-15 15:00:00,90.95,91.08,90.45,91.04,193925.0,81.7468,81.8637,81.2974,81.8277,193925.0
2016-01-15 15:30:00,91.05,91.29,90.84,91.1,447422.0,81.8367,82.0524,81.648,81.8817,447422.0
2016-01-19 09:30:00,91.96,92.76,91.45,91.99,292538.0,82.6546,83.3737,82.1962,82.6816,292538.0
2016-01-19 10:00:00,91.93,92.25,91.68,92.09,183984.0,82.6277,82.9153,82.403,82.7715,183984.0
2016-01-19 10:30:00,92.06,92.2,91.58,91.58,157403.0,82.7445,82.8704,82.3131,82.3131,157403.0
2016-01-19 11:00:00,91.61,92.13,91.61,92.13,121979.0,82.3401,82.8074,82.3401,82.8074,121979.0
2016-01-19 11:30:00,92.14,92.3,91.99,92.03,70491.0,82.8164,82.9602,82.6816,82.7176,70491.0
2016-01-19 12:00:00,92.04,92.07,91.67,91.87,96168.0,82.7265,82.7535,82.394,82.5737,96168.0
2016-01-19 12:30:00,91.84,91.96,91.63,91.69,55570.0,82.5468,82.6546,82.358,82.412,55570.0
2016-01-19 13:00:00,91.7,91.9,91.45,91.5,184086.0,82.4209,82.6007,82.1962,82.2412,184086.0
2016-01-19 13:30:00,91.51,91.71,91.38,91.5,95747.0,82.2502,82.4299,82.1333,82.2412,95747.0
2016-01-19 14:00:00,91.48,91.55,90.96,91.17,156509.0,82.2232,82.2861,81.7558,81.9446,156509.0
2016-01-19 14:30:00,91.19,91.21,90.57,90.81,208327.0,81.9626,81.9805,81.4053,81.621,208327.0
2016-01-19 15:00:00,90.77,91.42,90.71,91.37,192856.0,81.5851,82.1693,81.5311,82.1243,192856.0
2016-01-19 15:30:00,91.39,92.01,91.31,91.58,371457.0,82.1423,82.6996,82.0704,82.3131,371457.0
2016-01-20 09:30:00,90.41,90.8,89.79,90.34,112697.0,81.2615,81.612,80.7042,81.1986,112697.0
2016-01-20 10:00:00,90.32,90.41,89.88,89.92,86569.0,81.1806,81.2615,80.7851,80.8211,86569.0
2016-01-20 10:30:00,89.93,90.04,89.24,89.31,179360.0,80.8301,80.9289,80.2099,80.2728,179360.0
2016-01-20 11:00:00,89.28,89.46,89.1,89.37,170034.0,80.2458,80.4076,80.084,80.3267,170034.0
2016-01-20 11:30:00,89.38,89.79,89.2,89.34,66475.0,80.3357,80.7042,80.1739,80.2998,66475.0
2016-01-20 12:00:00,89.32,89.43,88.57,88.75,92596.0,80.2818,80.3806,79.6077,79.7695,92596.0
2016-01-20 12:30:00,88.76,89.48,88.61,89.47,118694.0,79.7784,80.4256,79.6436,80.4166,118694.0
2016-01-20 13:00:00,89.46,89.6,89.3,89.52,84792.0,80.4076,80.5334,80.2638,80.4615,84792.0
2016-01-20 13:30:00,89.51,90.42,89.47,90.33,77464.0,80.4526,81.2705,80.4166,81.1896,77464.0
2016-01-20 14:00:00,90.3,90.48,90.0,90.19,91805.0,81.1626,81.3244,80.893,81.0637,91805.0
2016-01-20 14:30:00,90.22,90.64,89.99,90.43,94760.0,81.0907,81.4682,80.884,81.2795,94760.0
2016-01-20 15:00:00,90.44,91.72,90.38,91.56,124889.0,81.2884,82.4389,81.2345,82.2951,124889.0
2016-01-20 15:30:00,91.56,91.65,90.75,91.03,240143.0,82.2951,82.376,81.5671,81.8187,240143.0
2016-01-21 09:30:00,91.43,91.46,90.3,90.34,129572.0,82.1783,82.2052,81.1626,81.1986,129572.0
2016-01-21 10:00:00,90.42,91.4,90.4,91.2,126796.0,81.2705,82.1513,81.2525,81.9715,126796.0
2016-01-21 10:30:00,91.2,91.54,90.95,91.25,224713.0,81.9715,82.2771,81.7468,82.0165,224713.0
2016-01-21 11:00:00,91.24,91.82,91.12,91.5,81012.0,82.0075,82.5288,81.8996,82.2412,81012.0
2016-01-21 11:30:00,91.47,91.83,91.47,91.79,127741.0,82.2142,82.5378,82.2142,82.5018,127741.0
2016-01-21 12:00:00,91.8,92.26,91.79,92.17,120422.0,82.5108,82.9243,82.5018,82.8434,120422.0
2016-01-21 12:30:00,92.16,92.19,91.9,92.07,57269.0,82.8344,82.8614,82.6007,82.7535,57269.0
2016-01-21 13:00:00,92.06,92.16,91.76,91.76,67681.0,82.7445,82.8344,82.4749,82.4749,67681.0
2016-01-21 13:30:00,91.75,92.09,91.57,91.93,84369.0,82.4659,82.7715,82.3041,82.6277,84369.0
2016-01-21 14:00:00,91.95,91.99,91.37,91.64,155166.0,82.6457,82.6816,82.1243,82.367,155166.0
2016-01-21 14:30:00,91.63,92.18,91.62,92.05,102104.0,82.358,82.8524,82.349,82.7355,102104.0
2016-01-21 15:00:00,92.03,92.1,91.66,91.97,126756.0,82.7176,82.7805,82.385,82.6636,126756.0
2016-01-21 15:30:00,91.99,92.26,91.85,91.87,259772.0,82.6816,82.9243,82.5558,82.5737,259772.0
2016-01-22 09:30:00,92.59,93.58,92.43,93.56,160257.0,83.2209,84.1107,83.0771,84.0927,160257.0
2016-01-22 10:00:00,93.51,93.54,93.06,93.39,193991.0,84.0478,84.0748,83.6433,83.9399,193991.0
2016-01-22 10:30:00,93.44,93.52,93.26,93.36,93562.0,83.9849,84.0568,83.8231,83.913,93562.0
2016-01-22 11:00:00,93.39,93.66,93.23,93.62,94489.0,83.9399,84.1826,83.7961,84.1467,94489.0
2016-01-22 11:30:00,93.58,93.71,93.36,93.55,59276.0,84.1107,84.2276,83.913,84.0837,59276.0
2016-01-22 12:00:00,93.55,93.76,93.54,93.65,43356.0,84.0837,84.2725,84.0748,84.1736,43356.0
2016-01-22 12:30:00,93.63,93.68,93.42,93.62,57753.0,84.1557,84.2006,83.9669,84.1467,57753.0
2016-01-22 13:00:00,93.59,93.62,93.43,93.47,61618.0,84.1197,84.1467,83.9759,84.0118,61618.0
2016-01-22 13:30:00,93.48,93.65,93.36,93.62,67123.0,84.0208,84.1736,83.913,84.1467,67123.0
2016-01-22 14:00:00,93.62,93.94,93.58,93.76,66445.0,84.1467,84.4343,84.1107,84.2725,66445.0
2016-01-22 14:30:00,93.75,93.81,93.54,93.71,66686.0,84.2635,84.3174,84.0748,84.2276,66686.0
2016-01-22 15:00:00,93.71,93.82,93.51,93.78,122493.0,84.2276,84.3264,84.0478,84.2905,122493.0
2016-01-22 15:30:00,93.77,93.95,93.65,93.92,275147.0,84.2815,84.4433,84.1736,84.4163,275147.0
2016-01-25 09:30:00,93.7,94.26,93.41,94.08,172806.0,84.2186,84.7219,83.9579,84.5601,172806.0
2016-01-25 10:00:00,94.12,94.51,94.06,94.41,103865.0,84.5961,84.9466,84.5421,84.8567,103865.0
2016-01-25 10:30:00,94.38,94.44,94.11,94.15,88413.0,84.8298,84.8837,84.5871,84.623,88413.0
2016-01-25 11:00:00,94.13,94.41,94.07,94.36,92576.0,84.6051,84.8567,84.5511,84.8118,92576.0
2016-01-25 11:30:00,94.37,94.6,94.29,94.32,85906.0,84.8208,85.0275,84.7489,84.7758,85906.0
2016-01-25 12:00:00,94.31,94.54,94.3,94.5,84299.0,84.7668,84.9736,84.7579,84.9376,84299.0
2016-01-25 12:30:00,94.48,94.6,94.39,94.48,92642.0,84.9196,85.0275,84.8388,84.9196,92642.0
2016-01-25 13:00:00,94.5,94.71,94.5,94.61,82459.0,84.9376,85.1264,84.9376,85.0365,82459.0
2016-01-25 13:30:00,94.6,95.02,94.59,94.77,254749.0,85.0275,85.405,85.0185,85.1803,254749.0
2016-01-25 14:00:00,94.73,94.87,94.67,94.8,231730.0,85.1443,85.2702,85.0904,85.2073,231730.0
2016-01-25 14:30:00,94.81,94.81,94.63,94.79,152931.0,85.2163,85.2163,85.0545,85.1983,152931.0
2016-01-25 15:00:00,94.8,94.87,94.36,94.43,190859.0,85.2073,85.2702,84.8118,84.8747,190859.0
2016-01-25 15:30:00,94.44,94.51,94.16,94.37,520846.0,84.8837,84.9466,84.632,84.8208,520846.0
2016-01-26 09:30:00,94.5,94.89,94.01,94.54,159270.0,84.9376,85.2882,84.4972,84.9736,159270.0
2016-01-26 10:00:00,94.56,95.2,94.43,95.0,110669.0,84.9915,85.5668,84.8747,85.387,110669.0
2016-01-26 10:30:00,94.98,95.31,94.83,94.95,80779.0,85.369,85.6657,85.2342,85.3421,80779.0
2016-01-26 11:00:00,94.93,95.45,94.89,95.02,119676.0,85.3241,85.7915,85.2882,85.405,119676.0
2016-01-26 11:30:00,95.01,95.03,94.79,94.92,112453.0,85.396,85.414,85.1983,85.3151,112453.0
2016-01-26 12:00:00,94.94,95.35,94.93,95.27,88635.0,85.3331,85.7016,85.3241,85.6297,88635.0
2016-01-26 12:30:00,95.26,95.48,95.14,95.45,218411.0,85.6207,85.8185,85.5129,85.7915,218411.0
2016-01-26 13:00:00,95.46,95.46,95.03,95.22,83499.0,85.8005,85.8005,85.414,85.5848,83499.0
2016-01-26 13:30:00,95.22,95.54,95.13,95.45,148237.0,85.5848,85.8724,85.5039,85.7915,148237.0
2016-01-26 14:00:00,95.43,95.57,95.3,95.51,136417.0,85.7735,85.8993,85.6567,85.8454,136417.0
2016-01-26 14:30:00,95.5,95.55,95.37,95.5,189860.0,85.8364,85.8814,85.7196,85.8364,189860.0
2016-01-26 15:00:00,95.49,95.87,95.45,95.71,227631.0,85.8274,86.169,85.7915,86.0252,227631.0
2016-01-26 15:30:00,95.72,96.16,95.51,96.12,532865.0,86.0342,86.4296,85.8454,86.3937,532865.0
2016-01-27 09:30:00,97.82,101.18,97.82,100.0,1715177.0,87.9217,90.9417,87.9217,89.8811,1715177.0
2016-01-27 10:00:00,99.98,100.43,99.28,99.85,683436.0,89.8631,90.2676,89.2339,89.7463,683436.0
2016-01-27 10:30:00,99.88,100.62,99.76,100.16,287065.0,89.7732,90.4383,89.6654,90.0249,287065.0
2016-01-27 11:00:00,100.12,100.15,99.58,99.86,246531.0,89.9889,90.0159,89.5036,89.7552,246531.0
2016-01-27 11:30:00,99.85,99.98,99.41,99.61,300519.0,89.7463,89.8631,89.3508,89.5305,300519.0
2016-01-27 12:00:00,99.59,100.38,99.55,99.86,183667.0,89.5126,90.2226,89.4766,89.7552,183667.0
2016-01-27 12:30:00,99.85,99.93,99.55,99.75,183169.0,89.7463,89.8182,89.4766,89.6564,183169.0
2016-01-27 13:00:00,99.75,99.94,99.62,99.87,116288.0,89.6564,89.8272,89.5395,89.7642,116288.0
2016-01-27 13:30:00,99.86,99.98,99.66,99.7,162158.0,89.7552,89.8631,89.5755,89.6114,162158.0
2016-01-27 14:00:00,99.73,99.89,99.13,99.52,445160.0,89.6384,89.7822,89.0991,89.4496,445160.0
2016-01-27 14:30:00,99.5,99.52,98.41,98.5,287458.0,89.4317,89.4496,88.452,88.5329,287458.0
2016-01-27 15:00:00,98.5,98.8,97.98,98.23,511434.0,88.5329,88.8025,88.0655,88.2902,511434.0
2016-01-27 15:30:00,98.22,98.67,98.2,98.63,720450.0,88.2812,88.6857,88.2632,88.6497,720450.0
2016-01-28 09:30:00,98.93,99.12,97.75,98.37,209524.0,88.9194,89.0901,87.8588,88.416,209524.0
2016-01-28 10:00:00,98.37,98.43,96.54,96.59,271225.0,88.416,88.4699,86.7712,86.8161,271225.0
2016-01-28 10:30:00,96.57,97.04,96.52,96.76,314751.0,86.7982,87.2206,86.7532,86.9689,314751.0
2016-01-28 11:00:00,96.74,98.15,96.74,98.0,242739.0,86.951,88.2183,86.951,88.0835,242739.0
2016-01-28 11:30:00,97.97,98.0,97.14,97.22,146609.0,88.0565,88.0835,87.3105,87.3824,146609.0
2016-01-28 12:00:00,97.15,97.53,97.15,97.51,112980.0,87.3195,87.661,87.3195,87.643,112980.0
2016-01-28 12:30:00,97.49,97.84,97.4,97.5,102398.0,87.6251,87.9396,87.5442,87.6341,102398.0
2016-01-28 13:00:00,97.49,97.95,97.44,97.48,354114.0,87.6251,88.0385,87.5801,87.6161,354114.0
2016-01-28 13:30:00,97.46,97.8,97.36,97.4,116563.0,87.5981,87.9037,87.5082,87.5442,116563.0
2016-01-28 14:00:00,97.4,97.77,97.24,97.61,154750.0,87.5442,87.8767,87.4004,87.7329,154750.0
2016-01-28 14:30:00,97.63,97.7,96.89,97.11,154872.0,87.7509,87.8138,87.0858,87.2835,154872.0
2016-01-28 15:00:00,97.11,97.46,96.95,97.37,295777.0,87.2835,87.5981,87.1397,87.5172,295777.0
2016-01-28 15:30:00,97.35,97.52,97.06,97.28,566898.0,87.4992,87.652,87.2386,87.4363,566898.0
2016-01-29 09:30:00,97.95,99.75,97.16,99.5,200210.0,88.0385,89.6564,87.3285,89.4317,200210.0
2016-01-29 10:00:00,99.5,99.9,99.28,99.62,229406.0,89.4317,89.7912,89.2339,89.5395,229406.0
2016-01-29 10:30:00,99.62,99.75,99.34,99.34,169954.0,89.5395,89.6564,89.2879,89.2879,169954.0
2016-01-29 11:00:00,99.36,99.51,98.91,99.07,153267.0,89.3058,89.4407,88.9014,89.0452,153267.0
2016-01-29 11:30:00,99.07,99.34,98.85,99.16,188538.0,89.0452,89.2879,88.8474,89.1261,188538.0
2016-01-29 12:00:00,99.18,99.21,98.88,98.88,136328.0,89.1441,89.171,88.8744,88.8744,136328.0
2016-01-29 12:30:00,98.9,99.17,98.77,99.15,104517.0,88.8924,89.1351,88.7755,89.1171,104517.0
2016-01-29 13:00:00,99.14,99.15,98.93,99.02,87385.0,89.1081,89.1171,88.9194,89.0002,87385.0
2016-01-29 13:30:00,99.02,99.07,98.8,98.99,85948.0,89.0002,89.0452,88.8025,88.9733,85948.0
2016-01-29 14:00:00,98.98,99.03,98.79,99.02,91079.0,88.9643,89.0092,88.7935,89.0002,91079.0
2016-01-29 14:30:00,99.01,99.39,98.72,98.84,203591.0,88.9913,89.3328,88.7306,88.8385,203591.0
2016-01-29 15:00:00,98.86,99.3,98.83,99.3,134436.0,88.8564,89.2519,88.8295,89.2519,134436.0
2016-01-29 15:30:00,99.31,99.33,99.03,99.12,683443.0,89.2609,89.2789,89.0092,89.0901,683443.0
2016-02-01 09:30:00,96.79,98.21,96.56,96.86,548744.0,86.9959,88.2722,86.7892,87.0588,548744.0
2016-02-01 10:00:00,96.88,97.84,96.82,97.73,273545.0,87.0768,87.9396,87.0229,87.8408,273545.0
2016-02-01 10:30:00,97.69,97.71,97.27,97.5,96766.0,87.8048,87.8228,87.4273,87.6341,96766.0
2016-02-01 11:00:00,97.5,97.53,97.1,97.39,129358.0,87.6341,87.661,87.2745,87.5352,129358.0
2016-02-01 11:30:00,97.41,98.18,97.39,98.14,159680.0,87.5532,88.2452,87.5352,88.2093,159680.0
2016-02-01 12:00:00,98.15,98.36,97.96,97.99,123726.0,88.2183,88.407,88.0475,88.0745,123726.0
2016-02-01 12:30:00,98.03,98.23,98.0,98.06,74500.0,88.1104,88.2902,88.0835,88.1374,74500.0
2016-02-01 13:00:00,98.07,98.63,98.03,98.62,111174.0,88.1464,88.6497,88.1104,88.6407,111174.0
2016-02-01 13:30:00,98.66,98.72,98.42,98.72,69838.0,88.6767,88.7306,88.461,88.7306,69838.0
2016-02-01 14:00:00,98.72,99.02,98.57,99.0,98675.0,88.7306,89.0002,88.5958,88.9823,98675.0
2016-02-01 14:30:00,99.01,99.25,98.92,99.08,78118.0,88.9913,89.207,88.9104,89.0542,78118.0
2016-02-01 15:00:00,99.08,99.56,99.05,99.54,125993.0,89.0542,89.4856,89.0272,89.4676,125993.0
2016-02-01 15:30:00,99.55,99.6,99.13,99.14,299909.0,89.4766,89.5216,89.0991,89.1081,299909.0
2016-02-02 09:30:00,98.21,98.89,97.84,98.54,141422.0,88.2722,88.8834,87.9396,88.5688,141422.0
2016-02-02 10:00:00,98.47,99.03,98.29,99.01,94950.0,88.5059,89.0092,88.3441,88.9913,94950.0
2016-02-02 10:30:00,99.05,99.59,99.0,99.5,86439.0,89.0272,89.5126,88.9823,89.4317,86439.0
2016-02-02 11:00:00,99.49,100.02,99.43,99.64,103781.0,89.4227,89.8991,89.3688,89.5575,103781.0
2016-02-02 11:30:00,99.63,99.74,99.01,99.13,68399.0,89.5485,89.6474,88.9913,89.0991,68399.0
2016-02-02 12:00:00,99.13,99.28,98.93,99.09,77817.0,89.0991,89.2339,88.9194,89.0632,77817.0
2016-02-02 12:30:00,99.1,99.26,99.01,99.17,41396.0,89.0721,89.216,88.9913,89.1351,41396.0
2016-02-02 13:00:00,99.15,99.16,98.57,99.15,125613.0,89.1171,89.1261,88.5958,89.1171,125613.0
2016-02-02 13:30:00,99.13,99.14,98.73,98.83,57022.0,89.0991,89.1081,88.7396,88.8295,57022.0
2016-02-02 14:00:00,98.85,99.17,98.79,98.85,62607.0,88.8474,89.1351,88.7935,88.8474,62607.0
2016-02-02 14:30:00,98.86,99.01,98.82,98.86,90775.0,88.8564,88.9913,88.8205,88.8564,90775.0
2016-02-02 15:00:00,98.84,99.11,98.77,99.04,108521.0,88.8385,89.0811,88.7755,89.0182,108521.0
2016-02-02 15:30:00,99.06,99.27,98.89,99.03,405974.0,89.0362,89.2249,88.8834,89.0092,405974.0
2016-02-03 09:30:00,99.91,99.99,99.22,99.38,195977.0,89.8002,89.8721,89.18,89.3238,195977.0
2016-02-03 10:00:00,99.34,99.4,98.21,98.21,152784.0,89.2879,89.3418,88.2722,88.2722,152784.0
2016-02-03 10:30:00,98.2,98.66,97.86,98.46,156154.0,88.2632,88.6767,87.9576,88.4969,156154.0
2016-02-03 11:00:00,98.49,98.75,97.98,98.64,204583.0,88.5239,88.7576,88.0655,88.6587,204583.0
2016-02-03 11:30:00,98.58,98.68,98.04,98.13,164155.0,88.6048,88.6946,88.1194,88.2003,164155.0
2016-02-03 12:00:00,98.15,98.36,97.99,98.08,81843.0,88.2183,88.407,88.0745,88.1554,81843.0
2016-02-03 12:30:00,98.09,98.21,97.85,98.19,102759.0,88.1644,88.2722,87.9486,88.2542,102759.0
2016-02-03 13:00:00,98.21,98.31,97.97,98.07,69555.0,88.2722,88.3621,88.0565,88.1464,69555.0
2016-02-03 13:30:00,98.08,98.1,97.5,97.5,98420.0,88.1554,88.1733,87.6341,87.6341,98420.0
2016-02-03 14:00:00,97.53,98.8,97.49,98.79,116504.0,87.661,88.8025,87.6251,88.7935,116504.0
2016-02-03 14:30:00,98.75,99.03,98.51,98.84,121152.0,88.7576,89.0092,88.5419,88.8385,121152.0
2016-02-03 15:00:00,98.87,99.13,98.6,98.61,94090.0,88.8654,89.0991,88.6227,88.6317,94090.0
2016-02-03 15:30:00,98.62,99.12,98.48,99.09,290173.0,88.6407,89.0901,88.5149,89.0632,290173.0
2016-02-04 09:30:00,99.0,99.55,98.84,99.34,138979.0,88.9823,89.4766,88.8385,89.2879,138979.0
2016-02-04 10:00:00,99.34,99.58,98.58,99.58,79897.0,89.2879,89.5036,88.6048,89.5036,79897.0
2016-02-04 10:30:00,99.6,99.98,99.46,99.98,75770.0,89.5216,89.8631,89.3957,89.8631,75770.0
2016-02-04 11:00:00,99.98,100.04,99.45,99.46,80048.0,89.8631,89.917,89.3867,89.3957,80048.0
2016-02-04 11:30:00,99.45,99.47,98.94,99.05,39494.0,89.3867,89.4047,88.9283,89.0272,39494.0
2016-02-04 12:00:00,99.05,99.82,98.99,99.69,28173.0,89.0272,89.7193,88.9733,89.6024,28173.0
2016-02-04 12:30:00,99.66,99.69,99.32,99.47,45873.0,89.5755,89.6024,89.2699,89.4047,45873.0
2016-02-04 13:00:00,99.46,99.94,99.46,99.87,41852.0,89.3957,89.8272,89.3957,89.7642,41852.0
2016-02-04 13:30:00,99.87,99.93,99.51,99.56,50724.0,89.7642,89.8182,89.4407,89.4856,50724.0
2016-02-04 14:00:00,99.57,99.63,99.4,99.55,88231.0,89.4946,89.5485,89.3418,89.4766,88231.0
2016-02-04 14:30:00,99.56,99.76,99.4,99.76,68114.0,89.4856,89.6654,89.3418,89.6654,68114.0
2016-02-04 15:00:00,99.73,99.96,99.55,99.62,113126.0,89.6384,89.8451,89.4766,89.5395,113126.0
2016-02-04 15:30:00,99.64,99.7,99.39,99.53,372040.0,89.5575,89.6114,89.3328,89.4586,372040.0
2016-02-05 09:30:00,99.04,99.42,98.29,98.35,201178.0,89.0182,89.3598,88.3441,88.398,201178.0
2016-02-05 10:00:00,98.34,98.95,98.32,98.34,142567.0,88.3891,88.9373,88.3711,88.3891,142567.0
2016-02-05 10:30:00,98.38,98.62,98.18,98.42,87966.0,88.425,88.6407,88.2452,88.461,87966.0
2016-02-05 11:00:00,98.45,98.51,97.65,97.82,100182.0,88.4879,88.5419,87.7689,87.9217,100182.0
2016-02-05 11:30:00,97.87,98.09,97.82,98.0,70372.0,87.9666,88.1644,87.9217,88.0835,70372.0
2016-02-05 12:00:00,97.98,98.23,97.7,97.97,78983.0,88.0655,88.2902,87.8138,88.0565,78983.0
2016-02-05 12:30:00,98.03,98.17,97.71,97.72,80140.0,88.1104,88.2363,87.8228,87.8318,80140.0
2016-02-05 13:00:00,97.71,98.01,97.64,97.98,87091.0,87.8228,88.0924,87.7599,88.0655,87091.0
2016-02-05 13:30:00,97.98,98.06,97.45,97.56,73754.0,88.0655,88.1374,87.5891,87.688,73754.0
2016-02-05 14:00:00,97.55,97.63,96.69,96.82,120199.0,87.679,87.7509,86.906,87.0229,120199.0
2016-02-05 14:30:00,96.76,97.11,96.56,96.72,89765.0,86.9689,87.2835,86.7892,86.933,89765.0
2016-02-05 15:00:00,96.72,97.05,96.49,96.96,166515.0,86.933,87.2296,86.7263,87.1487,166515.0
2016-02-05 15:30:00,96.94,97.02,96.54,96.89,294943.0,87.1307,87.2026,86.7712,87.0858,294943.0
2016-02-08 09:30:00,96.09,96.28,94.85,95.47,212128.0,86.3667,86.5375,85.2522,85.8095,212128.0
2016-02-08 10:00:00,95.44,95.89,95.1,95.23,67621.0,85.7825,86.187,85.4769,85.5938,67621.0
2016-02-08 10:30:00,95.24,95.7,95.23,95.53,127721.0,85.6027,86.0162,85.5938,85.8634,127721.0
2016-02-08 11:00:00,95.56,95.68,94.94,95.34,121752.0,85.8904,85.9982,85.3331,85.6926,121752.0
2016-02-08 11:30:00,95.34,95.34,94.7,95.27,91784.0,85.6926,85.6926,85.1174,85.6297,91784.0
2016-02-08 12:00:00,95.27,95.56,95.2,95.53,67452.0,85.6297,85.8904,85.5668,85.8634,67452.0
2016-02-08 12:30:00,95.54,95.67,95.39,95.43,41814.0,85.8724,85.9892,85.7376,85.7735,41814.0
2016-02-08 13:00:00,95.43,95.43,95.02,95.09,130131.0,85.7735,85.7735,85.405,85.4679,130131.0
2016-02-08 13:30:00,95.08,95.21,94.44,94.54,190329.0,85.4589,85.5758,84.8837,84.9736,190329.0
2016-02-08 14:00:00,94.54,94.81,94.31,94.7,156116.0,84.9736,85.2163,84.7668,85.1174,156116.0
2016-02-08 14:30:00,94.7,95.06,94.39,94.98,88768.0,85.1174,85.441,84.8388,85.369,88768.0
2016-02-08 15:00:00,94.96,95.72,94.94,95.66,97623.0,85.3511,86.0342,85.3331,85.9802,97623.0
2016-02-08 15:30:00,95.68,96.46,95.65,96.08,317791.0,85.9982,86.6993,85.9713,86.3577,317791.0
2016-02-09 09:30:00,94.93,96.81,94.93,96.61,165434.0,85.3241,87.0139,85.3241,86.8341,165434.0
2016-02-09 10:00:00,96.69,97.1,96.46,96.59,113173.0,86.906,87.2745,86.6993,86.8161,113173.0
2016-02-09 10:30:00,96.52,96.85,96.34,96.45,138201.0,86.7532,87.0498,86.5914,86.6903,138201.0
2016-02-09 11:00:00,96.41,97.26,96.23,97.21,89533.0,86.6543,87.4183,86.4926,87.3734,89533.0
2016-02-09 11:30:00,97.21,97.31,96.4,96.46,63178.0,87.3734,87.4633,86.6454,86.6993,63178.0
2016-02-09 12:00:00,96.43,96.76,96.19,96.5,47691.0,86.6723,86.9689,86.4566,86.7352,47691.0
2016-02-09 12:30:00,96.49,96.75,96.26,96.48,55840.0,86.7263,86.9599,86.5195,86.7173,55840.0
2016-02-09 13:00:00,96.52,96.6,96.03,96.38,43876.0,86.7532,86.8251,86.3128,86.6274,43876.0
2016-02-09 13:30:00,96.38,96.57,96.11,96.4,84611.0,86.6274,86.7982,86.3847,86.6454,84611.0
2016-02-09 14:00:00,96.45,96.77,95.99,96.09,130997.0,86.6903,86.9779,86.2768,86.3667,130997.0
2016-02-09 14:30:00,96.09,96.77,96.04,96.7,116233.0,86.3667,86.9779,86.3218,86.915,116233.0
2016-02-09 15:00:00,96.74,97.32,96.56,96.72,121283.0,86.951,87.4723,86.7892,86.933,121283.0
2016-02-09 15:30:00,96.69,97.03,96.48,96.67,247387.0,86.906,87.2116,86.7173,86.888,247387.0
2016-02-10 09:30:00,97.49,98.48,97.49,98.3,120457.0,87.6251,88.5149,87.6251,88.3531,120457.0
2016-02-10 10:00:00,98.33,98.95,98.32,98.67,89291.0,88.3801,88.9373,88.3711,88.6857,89291.0
2016-02-10 10:30:00,98.73,99.12,98.48,98.58,93884.0,88.7396,89.0901,88.5149,88.6048,93884.0
2016-02-10 11:00:00,98.54,98.66,98.13,98.34,52454.0,88.5688,88.6767,88.2003,88.3891,52454.0
2016-02-10 11:30:00,98.37,98.56,98.11,98.36,32062.0,88.416,88.5868,88.1823,88.407,32062.0
2016-02-10 12:00:00,98.35,98.62,98.1,98.59,38543.0,88.398,88.6407,88.1733,88.6138,38543.0
2016-02-10 12:30:00,98.65,98.86,98.47,98.74,29859.0,88.6677,88.8564,88.5059,88.7486,29859.0
2016-02-10 13:00:00,98.77,98.77,98.11,98.2,58839.0,88.7755,88.7755,88.1823,88.2632,58839.0
2016-02-10 13:30:00,98.22,98.35,97.91,98.05,60600.0,88.2812,88.398,88.0026,88.1284,60600.0
2016-02-10 14:00:00,98.06,98.3,97.91,98.14,97352.0,88.1374,88.3531,88.0026,88.2093,97352.0
2016-02-10 14:30:00,98.1,98.29,97.77,97.96,46384.0,88.1733,88.3441,87.8767,88.0475,46384.0
2016-02-10 15:00:00,98.0,98.36,97.87,97.9,107944.0,88.0835,88.407,87.9666,87.9936,107944.0
2016-02-10 15:30:00,97.91,98.22,97.78,98.1,370342.0,88.0026,88.2812,87.8857,88.1733,370342.0
2016-02-11 09:30:00,96.48,97.38,96.2,96.58,216091.0,86.7173,87.5262,86.4656,86.8071,216091.0
2016-02-11 10:00:00,96.58,96.64,96.02,96.27,151821.0,86.8071,86.8611,86.3038,86.5285,151821.0
2016-02-11 10:30:00,96.26,96.67,96.09,96.22,50587.0,86.5195,86.888,86.3667,86.4836,50587.0
2016-02-11 11:00:00,96.22,96.49,95.91,96.24,46534.0,86.4836,86.7263,86.2049,86.5016,46534.0
2016-02-11 11:30:00,96.23,96.74,96.15,96.58,128936.0,86.4926,86.951,86.4207,86.8071,128936.0
2016-02-11 12:00:00,96.55,96.71,96.3,96.59,66119.0,86.7802,86.924,86.5555,86.8161,66119.0
2016-02-11 12:30:00,96.49,96.69,96.23,96.69,41771.0,86.7263,86.906,86.4926,86.906,41771.0
2016-02-11 13:00:00,96.69,96.8,96.41,96.41,49191.0,86.906,87.0049,86.6543,86.6543,49191.0
2016-02-11 13:30:00,96.37,96.6,96.04,96.12,81857.0,86.6184,86.8251,86.3218,86.3937,81857.0
2016-02-11 14:00:00,96.09,96.17,95.79,95.79,49827.0,86.3667,86.4386,86.0971,86.0971,49827.0
2016-02-11 14:30:00,95.82,96.77,95.67,96.21,116764.0,86.124,86.9779,85.9892,86.4746,116764.0
2016-02-11 15:00:00,96.24,96.46,95.96,96.38,140641.0,86.5016,86.6993,86.2499,86.6274,140641.0
2016-02-11 15:30:00,96.38,96.72,96.11,96.15,340190.0,86.6274,86.933,86.3847,86.4207,340190.0
2016-02-12 09:30:00,96.94,96.99,95.92,96.22,52213.0,87.1307,87.1757,86.2139,86.4836,52213.0
2016-02-12 10:00:00,96.23,96.47,95.82,96.1,53481.0,86.4926,86.7083,86.124,86.3757,53481.0
2016-02-12 10:30:00,96.1,96.15,95.81,95.93,82981.0,86.3757,86.4207,86.1151,86.2229,82981.0
2016-02-12 11:00:00,95.97,96.18,95.76,95.99,74505.0,86.2589,86.4476,86.0701,86.2768,74505.0
2016-02-12 11:30:00,96.04,96.39,96.0,96.32,71043.0,86.3218,86.6364,86.2858,86.5735,71043.0
2016-02-12 12:00:00,96.32,96.58,96.22,96.49,59129.0,86.5735,86.8071,86.4836,86.7263,59129.0
2016-02-12 12:30:00,96.49,96.65,96.32,96.46,39090.0,86.7263,86.8701,86.5735,86.6993,39090.0
2016-02-12 13:00:00,96.45,96.78,96.42,96.71,52988.0,86.6903,86.9869,86.6633,86.924,52988.0
2016-02-12 13:30:00,96.71,96.9,96.62,96.86,52323.0,86.924,87.0948,86.8431,87.0588,52323.0
2016-02-12 14:00:00,96.86,97.15,96.86,96.96,61847.0,87.0588,87.3195,87.0588,87.1487,61847.0
2016-02-12 14:30:00,96.96,97.04,96.77,96.97,70368.0,87.1487,87.2206,86.9779,87.1577,70368.0
2016-02-12 15:00:00,97.0,97.42,96.94,97.42,71882.0,87.1846,87.5621,87.1307,87.5621,71882.0
2016-02-12 15:30:00,97.4,97.45,96.88,97.32,218725.0,87.5442,87.5891,87.0768,87.4723,218725.0
2016-02-16 09:30:00,98.45,98.45,97.6,97.92,172381.0,88.4879,88.4879,87.7239,88.0116,172381.0
2016-02-16 10:00:00,97.91,98.01,97.11,97.16,109603.0,88.0026,88.0924,87.2835,87.3285,109603.0
2016-02-16 10:30:00,97.16,97.69,97.02,97.51,90720.0,87.3285,87.8048,87.2026,87.643,90720.0
2016-02-16 11:00:00,97.48,97.6,96.99,97.48,85760.0,87.6161,87.7239,87.1757,87.6161,85760.0
2016-02-16 11:30:00,97.5,97.85,97.48,97.74,54931.0,87.6341,87.9486,87.6161,87.8498,54931.0
2016-02-16 12:00:00,97.73,97.85,97.59,97.62,67335.0,87.8408,87.9486,87.7149,87.7419,67335.0
2016-02-16 12:30:00,97.62,97.7,97.3,97.63,72215.0,87.7419,87.8138,87.4543,87.7509,72215.0
2016-02-16 13:00:00,97.65,97.78,97.44,97.47,99595.0,87.7689,87.8857,87.5801,87.6071,99595.0
2016-02-16 13:30:00,97.47,97.52,97.35,97.39,68643.0,87.6071,87.652,87.4992,87.5352,68643.0
2016-02-16 14:00:00,97.39,97.73,97.38,97.55,78717.0,87.5352,87.8408,87.5262,87.679,78717.0
2016-02-16 14:30:00,97.54,97.56,97.26,97.38,78816.0,87.67,87.688,87.4183,87.5262,78816.0
2016-02-16 15:00:00,97.39,97.6,97.25,97.34,124571.0,87.5352,87.7239,87.4093,87.4902,124571.0
2016-02-16 15:30:00,97.35,97.43,97.07,97.38,335035.0,87.4992,87.5711,87.2476,87.5262,335035.0
2016-02-17 09:30:00,97.99,98.23,96.6,96.63,246428.0,88.0745,88.2902,86.8251,86.8521,246428.0
2016-02-17 10:00:00,96.62,97.2,96.26,97.1,293414.0,86.8431,87.3644,86.5195,87.2745,293414.0
2016-02-17 10:30:00,97.08,97.27,96.77,96.99,225272.0,87.2566,87.4273,86.9779,87.1757,225272.0
2016-02-17 11:00:00,97.0,97.27,96.84,97.2,165215.0,87.1846,87.4273,87.0408,87.3644,165215.0
2016-02-17 11:30:00,97.17,97.39,97.1,97.39,61840.0,87.3374,87.5352,87.2745,87.5352,61840.0
2016-02-17 12:00:00,97.39,97.39,96.96,97.27,62013.0,87.5352,87.5352,87.1487,87.4273,62013.0
2016-02-17 12:30:00,97.3,97.39,96.96,96.99,62078.0,87.4543,87.5352,87.1487,87.1757,62078.0
2016-02-17 13:00:00,96.99,97.05,96.86,96.93,69405.0,87.1757,87.2296,87.0588,87.1217,69405.0
2016-02-17 13:30:00,96.92,96.93,96.44,96.48,115214.0,87.1127,87.1217,86.6813,86.7173,115214.0
2016-02-17 14:00:00,96.45,96.92,96.41,96.7,114209.0,86.6903,87.1127,86.6543,86.915,114209.0
2016-02-17 14:30:00,96.69,96.83,96.21,96.26,121303.0,86.906,87.0318,86.4746,86.5195,121303.0
2016-02-17 15:00:00,96.27,96.57,96.26,96.49,141353.0,86.5285,86.7982,86.5195,86.7263,141353.0
2016-02-17 15:30:00,96.46,96.52,96.2,96.29,540557.0,86.6993,86.7532,86.4656,86.5465,540557.0
2016-02-18 09:30:00,96.04,96.91,95.79,96.91,111437.0,86.3218,87.1038,86.0971,87.1038,111437.0
2016-02-18 10:00:00,96.9,97.48,96.79,97.45,97195.0,87.0948,87.6161,86.9959,87.5891,97195.0
2016-02-18 10:30:00,97.45,97.46,97.2,97.31,69209.0,87.5891,87.5981,87.3644,87.4633,69209.0
2016-02-18 11:00:00,97.31,97.31,96.84,97.22,135752.0,87.4633,87.4633,87.0408,87.3824,135752.0
2016-02-18 11:30:00,97.19,97.4,97.11,97.39,43893.0,87.3554,87.5442,87.2835,87.5352,43893.0
2016-02-18 12:00:00,97.4,97.49,97.2,97.39,67032.0,87.5442,87.6251,87.3644,87.5352,67032.0
2016-02-18 12:30:00,97.41,97.43,97.16,97.27,58387.0,87.5532,87.5711,87.3285,87.4273,58387.0
2016-02-18 13:00:00,97.25,97.35,97.08,97.12,39249.0,87.4093,87.4992,87.2566,87.2925,39249.0
2016-02-18 13:30:00,97.12,97.15,96.87,97.08,87882.0,87.2925,87.3195,87.0678,87.2566,87882.0
2016-02-18 14:00:00,97.06,97.33,97.06,97.28,79044.0,87.2386,87.4813,87.2386,87.4363,79044.0
2016-02-18 14:30:00,97.3,97.43,97.23,97.3,71619.0,87.4543,87.5711,87.3914,87.4543,71619.0
2016-02-18 15:00:00,97.3,97.33,97.07,97.2,100040.0,87.4543,87.4813,87.2476,87.3644,100040.0
2016-02-18 15:30:00,97.17,97.3,96.92,96.96,267124.0,87.3374,87.4543,87.1127,87.1487,267124.0
2016-02-19 09:30:00,96.8,97.2,96.22,97.16,185232.0,87.0049,87.3644,86.4836,87.3285,185232.0
2016-02-19 10:00:00,97.14,97.15,96.75,97.03,117164.0,87.3105,87.3195,86.9599,87.2116,117164.0
2016-02-19 10:30:00,97.02,97.29,96.97,97.24,107926.0,87.2026,87.4453,87.1577,87.4004,107926.0
2016-02-19 11:00:00,97.22,97.48,96.95,97.43,101849.0,87.3824,87.6161,87.1397,87.5711,101849.0
2016-02-19 11:30:00,97.46,97.48,97.13,97.21,72738.0,87.5981,87.6161,87.3015,87.3734,72738.0
2016-02-19 12:00:00,97.22,97.44,97.19,97.39,50667.0,87.3824,87.5801,87.3554,87.5352,50667.0
2016-02-19 12:30:00,97.34,97.56,97.32,97.52,65991.0,87.4902,87.688,87.4723,87.652,65991.0
2016-02-19 13:00:00,97.5,97.67,97.5,97.62,58014.0,87.6341,87.7868,87.6341,87.7419,58014.0
2016-02-19 13:30:00,97.64,97.72,97.5,97.65,31715.0,87.7599,87.8318,87.6341,87.7689,31715.0
2016-02-19 14:00:00,97.68,97.93,97.65,97.71,56415.0,87.7958,88.0205,87.7689,87.8228,56415.0
2016-02-19 14:30:00,97.71,97.74,97.52,97.65,51413.0,87.8228,87.8498,87.652,87.7689,51413.0
2016-02-19 15:00:00,97.63,97.73,97.55,97.72,82130.0,87.7509,87.8408,87.679,87.8318,82130.0
2016-02-19 15:30:00,97.72,97.81,97.59,97.69,235227.0,87.8318,87.9127,87.7149,87.8048,235227.0
2016-02-22 09:30:00,98.5,99.08,98.1,98.79,118013.0,88.5329,89.0542,88.1733,88.7935,118013.0
2016-02-22 10:00:00,98.78,98.87,98.51,98.67,104133.0,88.7845,88.8654,88.5419,88.6857,104133.0
2016-02-22 10:30:00,98.69,98.82,98.51,98.63,78836.0,88.7036,88.8205,88.5419,88.6497,78836.0
2016-02-22 11:00:00,98.64,98.97,98.56,98.92,68792.0,88.6587,88.9553,88.5868,88.9104,68792.0
2016-02-22 11:30:00,98.95,98.97,98.79,98.9,42615.0,88.9373,88.9553,88.7935,88.8924,42615.0
2016-02-22 12:00:00,98.89,98.9,98.69,98.72,43108.0,88.8834,88.8924,88.7036,88.7306,43108.0
2016-02-22 12:30:00,98.72,99.07,98.67,99.07,85308.0,88.7306,89.0452,88.6857,89.0452,85308.0
2016-02-22 13:00:00,99.04,99.06,98.79,98.86,40795.0,89.0182,89.0362,88.7935,88.8564,40795.0
2016-02-22 13:30:00,98.84,99.12,98.84,98.99,35192.0,88.8385,89.0901,88.8385,88.9733,35192.0
2016-02-22 14:00:00,98.97,99.03,98.66,98.9,65825.0,88.9553,89.0092,88.6767,88.8924,65825.0
2016-02-22 14:30:00,98.89,98.93,98.73,98.76,52864.0,88.8834,88.9194,88.7396,88.7666,52864.0
2016-02-22 15:00:00,98.77,99.0,98.75,98.92,130657.0,88.7755,88.9823,88.7576,88.9104,130657.0
2016-02-22 15:30:00,98.92,99.05,98.86,99.04,218259.0,88.9104,89.0272,88.8564,89.0182,218259.0
2016-02-23 09:30:00,98.6,99.53,98.34,99.43,79518.0,88.6227,89.4586,88.3891,89.3688,79518.0
2016-02-23 10:00:00,99.39,99.61,99.1,99.16,77948.0,89.3328,89.5305,89.0721,89.1261,77948.0
2016-02-23 10:30:00,99.17,99.25,99.04,99.07,56972.0,89.1351,89.207,89.0182,89.0452,56972.0
2016-02-23 11:00:00,99.07,99.14,98.56,99.14,52636.0,89.0452,89.1081,88.5868,89.1081,52636.0
2016-02-23 11:30:00,99.12,99.24,99.01,99.16,30766.0,89.0901,89.198,88.9913,89.1261,30766.0
2016-02-23 12:00:00,99.17,99.24,98.99,99.05,27228.0,89.1351,89.198,88.9733,89.0272,27228.0
2016-02-23 12:30:00,99.05,99.37,98.92,99.31,226276.0,89.0272,89.3148,88.9104,89.2609,226276.0
2016-02-23 13:00:00,99.31,99.34,99.17,99.19,65884.0,89.2609,89.2879,89.1351,89.153,65884.0
2016-02-23 13:30:00,99.2,99.21,99.09,99.17,49314.0,89.162,89.171,89.0632,89.1351,49314.0
2016-02-23 14:00:00,99.16,99.26,99.13,99.18,41804.0,89.1261,89.216,89.0991,89.1441,41804.0
2016-02-23 14:30:00,99.19,99.19,98.97,99.0,37385.0,89.153,89.153,88.9553,88.9823,37385.0
2016-02-23 15:00:00,98.99,99.0,98.75,98.85,39465.0,88.9733,88.9823,88.7576,88.8474,39465.0
2016-02-23 15:30:00,98.85,99.04,98.77,98.87,234966.0,88.8474,89.0182,88.7755,88.8654,234966.0
2016-02-24 09:30:00,98.34,98.71,98.03,98.3,51571.0,88.3891,88.7216,88.1104,88.3531,51571.0
2016-02-24 10:00:00,98.27,98.41,98.11,98.14,49240.0,88.3261,88.452,88.1823,88.2093,49240.0
2016-02-24 10:30:00,98.22,98.39,97.85,97.97,47279.0,88.2812,88.434,87.9486,88.0565,47279.0
2016-02-24 11:00:00,97.92,98.42,97.78,98.42,53524.0,88.0116,88.461,87.8857,88.461,53524.0
2016-02-24 11:30:00,98.37,98.92,98.37,98.81,60664.0,88.416,88.9104,88.416,88.8115,60664.0
2016-02-24 12:00:00,98.84,98.84,98.58,98.62,35270.0,88.8385,88.8385,88.6048,88.6407,35270.0
2016-02-24 12:30:00,98.63,98.73,98.27,98.66,43642.0,88.6497,88.7396,88.3261,88.6767,43642.0
2016-02-24 13:00:00,98.68,98.83,98.47,98.61,16961.0,88.6946,88.8295,88.5059,88.6317,16961.0
2016-02-24 13:30:00,98.65,98.8,98.54,98.72,21853.0,88.6677,88.8025,88.5688,88.7306,21853.0
2016-02-24 14:00:00,98.73,99.41,98.65,99.37,52313.0,88.7396,89.3508,88.6677,89.3148,52313.0
2016-02-24 14:30:00,99.36,99.48,99.2,99.2,31698.0,89.3058,89.4137,89.162,89.162,31698.0
2016-02-24 15:00:00,99.24,99.67,99.17,99.59,26302.0,89.198,89.5845,89.1351,89.5126,26302.0
2016-02-24 15:30:00,99.6,99.7,99.42,99.54,104883.0,89.5216,89.6114,89.3598,89.4676,104883.0
2016-02-25 09:30:00,99.59,100.75,99.49,100.59,220224.0,89.5126,90.5552,89.4227,90.4114,220224.0
2016-02-25 10:00:00,100.62,100.64,100.01,100.41,81528.0,90.4383,90.4563,89.8901,90.2496,81528.0
2016-02-25 10:30:00,100.42,100.84,100.18,100.39,162892.0,90.2586,90.6361,90.0429,90.2316,162892.0
2016-02-25 11:00:00,100.35,100.53,100.19,100.42,83499.0,90.1957,90.3574,90.0519,90.2586,83499.0
2016-02-25 11:30:00,100.43,100.71,100.28,100.69,94443.0,90.2676,90.5192,90.1327,90.5013,94443.0
2016-02-25 12:00:00,100.71,101.0,100.71,100.93,103574.0,90.5192,90.7799,90.5192,90.717,103574.0
2016-02-25 12:30:00,100.88,101.0,100.8,100.94,37042.0,90.672,90.7799,90.6001,90.726,37042.0
2016-02-25 13:00:00,100.95,101.07,100.86,101.04,43135.0,90.7349,90.8428,90.6541,90.8158,43135.0
2016-02-25 13:30:00,101.04,101.26,100.97,101.11,79435.0,90.8158,91.0136,90.7529,90.8788,79435.0
2016-02-25 14:00:00,101.08,101.43,101.03,101.36,107978.0,90.8518,91.1664,90.8069,91.1035,107978.0
2016-02-25 14:30:00,101.34,101.44,101.18,101.43,68870.0,91.0855,91.1754,90.9417,91.1664,68870.0
2016-02-25 15:00:00,101.41,101.53,101.37,101.5,85852.0,91.1484,91.2563,91.1124,91.2293,85852.0
2016-02-25 15:30:00,101.51,101.95,101.45,101.82,220565.0,91.2383,91.6338,91.1844,91.5169,220565.0
2016-02-26 09:30:00,102.08,102.64,102.06,102.49,145876.0,91.7506,92.2539,91.7326,92.1191,145876.0
2016-02-26 10:00:00,102.43,102.61,102.17,102.28,195340.0,92.0652,92.227,91.8315,91.9304,195340.0
2016-02-26 10:30:00,102.23,102.69,102.13,102.39,82717.0,91.8854,92.2989,91.7955,92.0292,82717.0
2016-02-26 11:00:00,102.36,102.43,102.17,102.18,189948.0,92.0023,92.0652,91.8315,91.8405,189948.0
2016-02-26 11:30:00,102.16,102.25,101.96,102.0,111524.0,91.8225,91.9034,91.6427,91.6787,111524.0
2016-02-26 12:00:00,101.97,101.99,101.62,101.62,95909.0,91.6517,91.6697,91.3372,91.3372,95909.0
2016-02-26 12:30:00,101.61,101.8,101.54,101.72,28077.0,91.3282,91.4989,91.2652,91.427,28077.0
2016-02-26 13:00:00,101.73,101.73,101.37,101.37,30740.0,91.436,91.436,91.1124,91.1124,30740.0
2016-02-26 13:30:00,101.39,101.55,101.09,101.18,47078.0,91.1304,91.2742,90.8608,90.9417,47078.0
2016-02-26 14:00:00,101.21,101.6,101.11,101.58,48359.0,90.9686,91.3192,90.8788,91.3012,48359.0
2016-02-26 14:30:00,101.55,101.56,101.13,101.55,51024.0,91.2742,91.2832,90.8967,91.2742,51024.0
2016-02-26 15:00:00,101.53,101.55,101.41,101.46,66240.0,91.2563,91.2742,91.1484,91.1933,66240.0
2016-02-26 15:30:00,101.48,101.58,101.35,101.36,170712.0,91.2113,91.3012,91.0945,91.1035,170712.0
2016-02-29 09:30:00,101.04,101.28,100.58,100.71,79351.0,90.8158,91.0316,90.4024,90.5192,79351.0
2016-02-29 10:00:00,100.71,100.71,100.23,100.3,39156.0,90.5192,90.5192,90.0878,90.1507,39156.0
2016-02-29 10:30:00,100.31,100.69,100.31,100.54,36581.0,90.1597,90.5013,90.1597,90.3664,36581.0
2016-02-29 11:00:00,100.55,100.83,100.37,100.66,52001.0,90.3754,90.6271,90.2136,90.4743,52001.0
2016-02-29 11:30:00,100.66,101.08,100.65,101.01,34242.0,90.4743,90.8518,90.4653,90.7889,34242.0
2016-02-29 12:00:00,101.0,101.08,100.74,100.85,27180.0,90.7799,90.8518,90.5462,90.6451,27180.0
2016-02-29 12:30:00,100.83,100.89,100.61,100.73,40575.0,90.6271,90.681,90.4294,90.5372,40575.0
2016-02-29 13:00:00,100.7,100.79,100.55,100.59,23418.0,90.5102,90.5911,90.3754,90.4114,23418.0
2016-02-29 13:30:00,100.52,100.73,100.47,100.71,19322.0,90.3485,90.5372,90.3035,90.5192,19322.0
2016-02-29 14:00:00,100.72,100.73,100.26,100.45,32065.0,90.5282,90.5372,90.1148,90.2855,32065.0
2016-02-29 14:30:00,100.41,100.5,100.22,100.25,32769.0,90.2496,90.3305,90.0788,90.1058,32769.0
2016-02-29 15:00:00,100.22,100.24,99.83,100.15,77730.0,90.0788,90.0968,89.7283,90.0159,77730.0
2016-02-29 15:30:00,100.15,100.26,99.84,99.85,170524.0,90.0159,90.1148,89.7373,89.7463,170524.0
2016-03-01 09:30:00,100.4,100.85,99.68,99.88,89227.0,90.2406,90.6451,89.5935,89.7732,89227.0
2016-03-01 10:00:00,99.88,100.19,99.76,100.09,36006.0,89.7732,90.0519,89.6654,89.962,36006.0
2016-03-01 10:30:00,100.12,100.17,99.57,99.63,37622.0,89.9889,90.0339,89.4946,89.5485,37622.0
2016-03-01 11:00:00,99.69,99.69,99.53,99.58,59376.0,89.6024,89.6024,89.4586,89.5036,59376.0
2016-03-01 11:30:00,99.6,99.92,99.42,99.88,79782.0,89.5216,89.8092,89.3598,89.7732,79782.0
2016-03-01 12:00:00,99.91,100.32,99.91,100.06,33673.0,89.8002,90.1687,89.8002,89.935,33673.0
2016-03-01 12:30:00,100.05,100.21,100.03,100.12,47282.0,89.926,90.0698,89.908,89.9889,47282.0
2016-03-01 13:00:00,100.12,100.29,100.06,100.26,57566.0,89.9889,90.1417,89.935,90.1148,57566.0
2016-03-01 13:30:00,100.25,100.48,100.21,100.34,44348.0,90.1058,90.3125,90.0698,90.1867,44348.0
2016-03-01 14:00:00,100.36,100.61,100.28,100.6,46791.0,90.2047,90.4294,90.1327,90.4204,46791.0
2016-03-01 14:30:00,100.63,100.91,100.54,100.91,40095.0,90.4473,90.699,90.3664,90.699,40095.0
2016-03-01 15:00:00,100.9,101.18,100.9,100.99,68466.0,90.69,90.9417,90.69,90.7709,68466.0
2016-03-01 15:30:00,100.99,100.99,100.73,100.93,168121.0,90.7709,90.7709,90.5372,90.717,168121.0
2016-03-02 09:30:00,100.99,101.22,100.41,100.76,39635.0,90.7709,90.9776,90.2496,90.5642,39635.0
2016-03-02 10:00:00,100.77,101.0,100.7,100.88,136724.0,90.5732,90.7799,90.5102,90.672,136724.0
2016-03-02 10:30:00,100.85,100.86,100.48,100.71,93679.0,90.6451,90.6541,90.3125,90.5192,93679.0
2016-03-02 11:00:00,100.69,101.0,100.64,100.95,84704.0,90.5013,90.7799,90.4563,90.7349,84704.0
2016-03-02 11:30:00,100.96,101.48,100.91,101.22,73322.0,90.7439,91.2113,90.699,90.9776,73322.0
2016-03-02 12:00:00,101.27,101.32,100.89,100.92,26868.0,91.0226,91.0675,90.681,90.708,26868.0
2016-03-02 12:30:00,100.92,101.0,100.84,100.91,43748.0,90.708,90.7799,90.6361,90.699,43748.0
2016-03-02 13:00:00,100.91,100.99,100.89,100.96,30920.0,90.699,90.7709,90.681,90.7439,30920.0
2016-03-02 13:30:00,100.96,101.18,100.87,100.95,30378.0,90.7439,90.9417,90.663,90.7349,30378.0
2016-03-02 14:00:00,100.98,101.38,100.89,101.33,45162.0,90.7619,91.1214,90.681,91.0765,45162.0
2016-03-02 14:30:00,101.35,101.56,101.33,101.45,42459.0,91.0945,91.2832,91.0765,91.1844,42459.0
2016-03-02 15:00:00,101.47,101.64,101.26,101.53,95377.0,91.2023,91.3551,91.0136,91.2563,95377.0
2016-03-02 15:30:00,101.53,101.65,101.42,101.53,172387.0,91.2563,91.3641,91.1574,91.2563,172387.0
2016-03-03 09:30:00,102.0,102.68,101.88,102.02,248487.0,91.6787,92.2899,91.5708,91.6967,248487.0
2016-03-03 10:00:00,102.06,102.12,101.62,101.84,155806.0,91.7326,91.7866,91.3372,91.5349,155806.0
2016-03-03 10:30:00,101.84,101.88,101.44,101.46,122990.0,91.5349,91.5708,91.1754,91.1933,122990.0
2016-03-03 11:00:00,101.45,101.55,101.14,101.18,108494.0,91.1844,91.2742,90.9057,90.9417,108494.0
2016-03-03 11:30:00,101.19,101.68,101.14,101.68,55934.0,90.9507,91.3911,90.9057,91.3911,55934.0
2016-03-03 12:00:00,101.67,101.75,101.53,101.59,69584.0,91.3821,91.454,91.2563,91.3102,69584.0
2016-03-03 12:30:00,101.6,101.82,101.55,101.82,26972.0,91.3192,91.5169,91.2742,91.5169,26972.0
2016-03-03 13:00:00,101.8,101.96,101.77,101.84,32633.0,91.4989,91.6427,91.472,91.5349,32633.0
2016-03-03 13:30:00,101.87,102.09,101.87,102.05,24729.0,91.5619,91.7596,91.5619,91.7236,24729.0
2016-03-03 14:00:00,102.05,102.12,101.91,102.1,34551.0,91.7236,91.7866,91.5978,91.7686,34551.0
2016-03-03 14:30:00,102.09,102.31,102.03,102.2,53174.0,91.7596,91.9573,91.7057,91.8585,53174.0
2016-03-03 15:00:00,102.18,102.65,102.18,102.64,117767.0,91.8405,92.2629,91.8405,92.2539,117767.0
2016-03-03 15:30:00,102.63,103.0,102.55,102.89,265868.0,92.245,92.5775,92.173,92.4786,265868.0
2016-03-04 09:30:00,102.54,103.18,102.54,103.0,297149.0,92.1641,92.7393,92.1641,92.5775,297149.0
2016-03-04 10:00:00,103.02,103.48,102.98,103.44,70556.0,92.5955,93.0089,92.5595,92.973,70556.0
2016-03-04 10:30:00,103.47,103.48,103.23,103.25,68054.0,93.0,93.0089,92.7842,92.8022,68054.0
2016-03-04 11:00:00,103.23,103.65,103.21,103.59,106851.0,92.7842,93.1617,92.7663,93.1078,106851.0
2016-03-04 11:30:00,103.58,103.98,103.53,103.95,108136.0,93.0988,93.4583,93.0539,93.4314,108136.0
2016-03-04 12:00:00,103.94,104.0,103.52,103.6,95328.0,93.4224,93.4763,93.0449,93.1168,95328.0
2016-03-04 12:30:00,103.6,103.7,103.47,103.5,63572.0,93.1168,93.2067,93.0,93.0269,63572.0
2016-03-04 13:00:00,103.5,103.54,103.17,103.2,68014.0,93.0269,93.0629,92.7303,92.7573,68014.0
2016-03-04 13:30:00,103.2,103.52,103.15,103.51,71235.0,92.7573,93.0449,92.7123,93.0359,71235.0
2016-03-04 14:00:00,103.51,103.55,103.4,103.49,98211.0,93.0359,93.0719,92.937,93.0179,98211.0
2016-03-04 14:30:00,103.5,103.54,103.29,103.31,87290.0,93.0269,93.0629,92.8382,92.8561,87290.0
2016-03-04 15:00:00,103.32,103.33,103.0,103.3,115672.0,92.8651,92.8741,92.5775,92.8472,115672.0
2016-03-04 15:30:00,103.29,103.58,103.24,103.43,354098.0,92.8382,93.0988,92.7932,92.964,354098.0
2016-03-07 09:30:00,102.68,103.0,102.33,102.57,141052.0,92.2899,92.5775,91.9753,92.191,141052.0
2016-03-07 10:00:00,102.58,102.83,102.47,102.68,50890.0,92.2,92.4247,92.1011,92.2899,50890.0
2016-03-07 10:30:00,102.7,102.77,102.54,102.64,95368.0,92.3079,92.3708,92.1641,92.2539,95368.0
2016-03-07 11:00:00,102.64,102.7,102.53,102.69,66346.0,92.2539,92.3079,92.1551,92.2989,66346.0
2016-03-07 11:30:00,102.7,102.9,102.66,102.81,117380.0,92.3079,92.4876,92.2719,92.4067,117380.0
2016-03-07 12:00:00,102.81,102.88,102.72,102.85,67608.0,92.4067,92.4697,92.3258,92.4427,67608.0
2016-03-07 12:30:00,102.84,102.94,102.81,102.92,53243.0,92.4337,92.5236,92.4067,92.5056,53243.0
2016-03-07 13:00:00,102.93,103.0,102.68,102.68,80431.0,92.5146,92.5775,92.2899,92.2899,80431.0
2016-03-07 13:30:00,102.68,102.68,102.53,102.67,50934.0,92.2899,92.2899,92.1551,92.2809,50934.0
2016-03-07 14:00:00,102.68,102.73,102.55,102.68,79894.0,92.2899,92.3348,92.173,92.2899,79894.0
2016-03-07 14:30:00,102.7,102.7,102.46,102.67,72675.0,92.3079,92.3079,92.0922,92.2809,72675.0
2016-03-07 15:00:00,102.66,102.78,102.62,102.74,80309.0,92.2719,92.3798,92.236,92.3438,80309.0
2016-03-07 15:30:00,102.74,102.88,102.64,102.82,188487.0,92.3438,92.4697,92.2539,92.4157,188487.0
2016-03-08 09:30:00,101.68,101.82,98.0,101.64,342173.0,91.3911,91.5169,88.0835,91.3551,342173.0
2016-03-08 10:00:00,101.68,101.98,101.19,101.98,105832.0,91.3911,91.6607,90.9507,91.6607,105832.0
2016-03-08 10:30:00,101.98,102.59,101.83,102.55,154565.0,91.6607,92.209,91.5259,92.173,154565.0
2016-03-08 11:00:00,102.56,102.87,102.35,102.54,92357.0,92.182,92.4607,91.9933,92.1641,92357.0
2016-03-08 11:30:00,102.51,103.1,102.51,102.97,75584.0,92.1371,92.6674,92.1371,92.5505,75584.0
2016-03-08 12:00:00,102.95,103.17,102.85,103.14,50823.0,92.5326,92.7303,92.4427,92.7033,50823.0
2016-03-08 12:30:00,103.13,103.15,102.96,103.0,61613.0,92.6944,92.7123,92.5416,92.5775,61613.0
2016-03-08 13:00:00,103.02,103.1,102.95,103.06,70869.0,92.5955,92.6674,92.5326,92.6314,70869.0
2016-03-08 13:30:00,103.07,103.16,102.8,102.87,29679.0,92.6404,92.7213,92.3977,92.4607,29679.0
2016-03-08 14:00:00,102.84,102.93,102.71,102.73,53250.0,92.4337,92.5146,92.3169,92.3348,53250.0
2016-03-08 14:30:00,102.74,103.05,102.66,102.8,117134.0,92.3438,92.6225,92.2719,92.3977,117134.0
2016-03-08 15:00:00,102.77,102.86,102.57,102.8,104708.0,92.3708,92.4517,92.191,92.3977,104708.0
2016-03-08 15:30:00,102.78,103.0,102.64,102.77,275339.0,92.3798,92.5775,92.2539,92.3708,275339.0
2016-03-09 09:30:00,102.88,103.45,102.71,103.3,125921.0,92.4697,92.982,92.3169,92.8472,125921.0
2016-03-09 10:00:00,103.27,103.27,103.0,103.07,85667.0,92.8202,92.8202,92.5775,92.6404,85667.0
2016-03-09 10:30:00,103.11,103.35,102.88,102.95,77825.0,92.6764,92.8921,92.4697,92.5326,77825.0
2016-03-09 11:00:00,102.94,103.41,102.9,103.39,83157.0,92.5236,92.946,92.4876,92.928,83157.0
2016-03-09 11:30:00,103.41,103.55,103.19,103.34,70618.0,92.946,93.0719,92.7483,92.8831,70618.0
2016-03-09 12:00:00,103.34,103.34,103.01,103.1,44139.0,92.8831,92.8831,92.5865,92.6674,44139.0
2016-03-09 12:30:00,103.1,103.16,102.96,103.07,46555.0,92.6674,92.7213,92.5416,92.6404,46555.0
2016-03-09 13:00:00,103.06,103.14,102.96,102.99,51493.0,92.6314,92.7033,92.5416,92.5685,51493.0
2016-03-09 13:30:00,103.01,103.02,102.8,102.86,33728.0,92.5865,92.5955,92.3977,92.4517,33728.0
2016-03-09 14:00:00,102.85,102.91,102.76,102.88,47125.0,92.4427,92.4966,92.3618,92.4697,47125.0
2016-03-09 14:30:00,102.87,103.17,102.78,103.13,59319.0,92.4607,92.7303,92.3798,92.6944,59319.0
2016-03-09 15:00:00,103.11,103.11,102.79,102.95,70306.0,92.6764,92.6764,92.3888,92.5326,70306.0
2016-03-09 15:30:00,102.94,103.12,102.91,103.12,365467.0,92.5236,92.6854,92.4966,92.6854,365467.0
2016-03-10 09:30:00,103.49,103.8,103.11,103.61,84051.0,93.0179,93.2966,92.6764,93.1258,84051.0
2016-03-10 10:00:00,103.63,104.1,103.53,103.86,102193.0,93.1438,93.5662,93.0539,93.3505,102193.0
2016-03-10 10:30:00,103.86,103.96,103.49,103.57,63332.0,93.3505,93.4404,93.0179,93.0898,63332.0
2016-03-10 11:00:00,103.59,103.83,102.96,103.04,88301.0,93.1078,93.3235,92.5416,92.6135,88301.0
2016-03-10 11:30:00,103.04,103.14,102.76,102.86,62100.0,92.6135,92.7033,92.3618,92.4517,62100.0
2016-03-10 12:00:00,102.85,103.07,102.63,102.82,43101.0,92.4427,92.6404,92.245,92.4157,43101.0
2016-03-10 12:30:00,102.83,102.88,102.35,102.77,45572.0,92.4247,92.4697,91.9933,92.3708,45572.0
2016-03-10 13:00:00,102.75,102.79,102.31,102.74,25160.0,92.3528,92.3888,91.9573,92.3438,25160.0
2016-03-10 13:30:00,102.73,102.78,102.61,102.71,37685.0,92.3348,92.3798,92.227,92.3169,37685.0
2016-03-10 14:00:00,102.71,102.87,102.59,102.85,32514.0,92.3169,92.4607,92.209,92.4427,32514.0
2016-03-10 14:30:00,102.86,103.6,102.81,103.51,101353.0,92.4517,93.1168,92.4067,93.0359,101353.0
2016-03-10 15:00:00,103.52,103.94,103.47,103.87,162158.0,93.0449,93.4224,93.0,93.3595,162158.0
2016-03-10 15:30:00,103.89,104.02,103.49,103.71,324508.0,93.3775,93.4943,93.0179,93.2157,324508.0
2016-03-11 09:30:00,104.54,104.93,103.98,104.59,117145.0,93.9617,94.3122,93.4583,94.0066,117145.0
2016-03-11 10:00:00,104.56,104.63,104.12,104.28,129197.0,93.9797,94.0426,93.5842,93.728,129197.0
2016-03-11 10:30:00,104.29,104.69,104.26,104.48,102275.0,93.737,94.0965,93.71,93.9078,102275.0
2016-03-11 11:00:00,104.47,104.7,104.37,104.65,204871.0,93.8988,94.1055,93.8089,94.0605,204871.0
2016-03-11 11:30:00,104.65,104.88,104.61,104.79,58253.0,94.0605,94.2673,94.0246,94.1864,58253.0
2016-03-11 12:00:00,104.81,104.83,104.7,104.75,33726.0,94.2044,94.2223,94.1055,94.1504,33726.0
2016-03-11 12:30:00,104.75,104.77,104.68,104.7,48914.0,94.1504,94.1684,94.0875,94.1055,48914.0
2016-03-11 13:00:00,104.71,104.72,104.42,104.6,75986.0,94.1145,94.1235,93.8538,94.0156,75986.0
2016-03-11 13:30:00,104.61,104.81,104.42,104.8,46598.0,94.0246,94.2044,93.8538,94.1954,46598.0
2016-03-11 14:00:00,104.8,104.83,104.7,104.74,41350.0,94.1954,94.2223,94.1055,94.1414,41350.0
2016-03-11 14:30:00,104.75,104.86,104.69,104.71,74843.0,94.1504,94.2493,94.0965,94.1145,74843.0
2016-03-11 15:00:00,104.71,104.88,104.7,104.83,77923.0,94.1145,94.2673,94.1055,94.2223,77923.0
2016-03-11 15:30:00,104.84,105.02,104.76,104.99,256364.0,94.2313,94.3931,94.1594,94.3661,256364.0
2016-03-14 09:30:00,104.86,105.25,104.86,104.96,35742.0,94.2493,94.5998,94.2493,94.3392,35742.0
2016-03-14 10:00:00,104.99,105.3,104.18,104.41,109858.0,94.3661,94.6448,93.6381,93.8448,109858.0
2016-03-14 10:30:00,104.43,104.6,104.34,104.58,48884.0,93.8628,94.0156,93.7819,93.9976,48884.0
2016-03-14 11:00:00,104.62,104.88,104.4,104.82,38690.0,94.0336,94.2673,93.8358,94.2133,38690.0
2016-03-14 11:30:00,104.79,104.87,104.7,104.83,30943.0,94.1864,94.2583,94.1055,94.2223,30943.0
2016-03-14 12:00:00,104.84,105.31,104.82,105.22,24121.0,94.2313,94.6538,94.2133,94.5729,24121.0
2016-03-14 12:30:00,105.24,105.51,105.21,105.49,24203.0,94.5908,94.8335,94.5639,94.8156,24203.0
2016-03-14 13:00:00,105.5,105.5,104.99,104.99,48857.0,94.8245,94.8245,94.3661,94.3661,48857.0
2016-03-14 13:30:00,104.99,105.09,104.81,104.94,43377.0,94.3661,94.456,94.2044,94.3212,43377.0
2016-03-14 14:00:00,104.94,105.26,104.9,105.21,40285.0,94.3212,94.6088,94.2853,94.5639,40285.0
2016-03-14 14:30:00,105.24,105.4,105.14,105.36,43073.0,94.5908,94.7347,94.501,94.6987,43073.0
2016-03-14 15:00:00,105.34,105.44,105.21,105.41,57689.0,94.6807,94.7706,94.5639,94.7436,57689.0
2016-03-14 15:30:00,105.4,105.42,105.18,105.18,247719.0,94.7347,94.7526,94.5369,94.5369,247719.0
2016-03-15 09:30:00,104.26,104.99,104.2,104.69,55815.0,93.71,94.3661,93.6561,94.0965,55815.0
2016-03-15 10:00:00,104.67,104.94,104.5,104.79,50805.0,94.0785,94.3212,93.9257,94.1864,50805.0
2016-03-15 10:30:00,104.79,104.87,104.13,104.42,70852.0,94.1864,94.2583,93.5932,93.8538,70852.0
2016-03-15 11:00:00,104.4,104.62,104.27,104.59,54284.0,93.8358,94.0336,93.719,94.0066,54284.0
2016-03-15 11:30:00,104.55,104.63,104.41,104.45,51698.0,93.9707,94.0426,93.8448,93.8808,51698.0
2016-03-15 12:00:00,104.45,104.6,104.44,104.59,35924.0,93.8808,94.0156,93.8718,94.0066,35924.0
2016-03-15 12:30:00,104.61,104.63,104.34,104.47,83215.0,94.0246,94.0426,93.7819,93.8988,83215.0
2016-03-15 13:00:00,104.46,104.55,104.36,104.54,30861.0,93.8898,93.9707,93.7999,93.9617,30861.0
2016-03-15 13:30:00,104.54,104.7,104.54,104.68,92525.0,93.9617,94.1055,93.9617,94.0875,92525.0
2016-03-15 14:00:00,104.68,104.68,104.58,104.64,40975.0,94.0875,94.0875,93.9976,94.0516,40975.0
2016-03-15 14:30:00,104.65,104.7,104.56,104.64,164839.0,94.0605,94.1055,93.9797,94.0516,164839.0
2016-03-15 15:00:00,104.66,104.75,104.62,104.73,69047.0,94.0695,94.1504,94.0336,94.1325,69047.0
2016-03-15 15:30:00,104.72,104.86,104.65,104.85,151480.0,94.1235,94.2493,94.0605,94.2403,151480.0
2016-03-16 09:30:00,104.01,105.11,104.01,105.03,49850.0,93.4853,94.474,93.4853,94.4021,49850.0
2016-03-16 10:00:00,105.06,105.14,104.88,104.93,42810.0,94.4291,94.501,94.2673,94.3122,42810.0
2016-03-16 10:30:00,104.93,105.09,104.81,104.81,70257.0,94.3122,94.456,94.2044,94.2044,70257.0
2016-03-16 11:00:00,104.79,104.79,104.5,104.71,73858.0,94.1864,94.1864,93.9257,94.1145,73858.0
2016-03-16 11:30:00,104.7,104.8,104.65,104.66,29623.0,94.1055,94.1954,94.0605,94.0695,29623.0
2016-03-16 12:00:00,104.67,104.94,104.67,104.79,88564.0,94.0785,94.3212,94.0785,94.1864,88564.0
2016-03-16 12:30:00,104.77,104.79,104.62,104.68,34798.0,94.1684,94.1864,94.0336,94.0875,34798.0
2016-03-16 13:00:00,104.68,104.76,104.54,104.58,42945.0,94.0875,94.1594,93.9617,93.9976,42945.0
2016-03-16 13:30:00,104.57,104.75,104.53,104.59,48396.0,93.9886,94.1504,93.9527,94.0066,48396.0
2016-03-16 14:00:00,104.66,105.59,104.66,105.55,49591.0,94.0695,94.9054,94.0695,94.8695,49591.0
2016-03-16 14:30:00,105.49,105.55,105.1,105.1,59050.0,94.8156,94.8695,94.465,94.465,59050.0
2016-03-16 15:00:00,105.07,105.45,105.01,105.43,66042.0,94.438,94.7796,94.3841,94.7616,66042.0
2016-03-16 15:30:00,105.42,105.55,105.12,105.22,179301.0,94.7526,94.8695,94.483,94.5729,179301.0
2016-03-17 09:30:00,105.2,105.26,103.98,103.99,51394.0,94.5549,94.6088,93.4583,93.4673,51394.0
2016-03-17 10:00:00,104.01,104.01,103.25,103.65,82285.0,93.4853,93.4853,92.8022,93.1617,82285.0
2016-03-17 10:30:00,103.65,103.94,103.54,103.94,71905.0,93.1617,93.4224,93.0629,93.4224,71905.0
2016-03-17 11:00:00,103.92,104.02,103.74,103.82,42559.0,93.4044,93.4943,93.2426,93.3145,42559.0
2016-03-17 11:30:00,103.84,103.9,103.6,103.85,48290.0,93.3325,93.3864,93.1168,93.3415,48290.0
2016-03-17 12:00:00,103.85,104.11,103.7,104.11,57975.0,93.3415,93.5752,93.2067,93.5752,57975.0
2016-03-17 12:30:00,104.12,104.2,103.81,103.89,55528.0,93.5842,93.6561,93.3055,93.3775,55528.0
2016-03-17 13:00:00,103.92,104.21,103.86,104.15,43848.0,93.4044,93.6651,93.3505,93.6111,43848.0
2016-03-17 13:30:00,104.15,104.33,104.05,104.15,58843.0,93.6111,93.7729,93.5213,93.6111,58843.0
2016-03-17 14:00:00,104.13,104.31,104.09,104.1,61630.0,93.5932,93.755,93.5572,93.5662,61630.0
2016-03-17 14:30:00,104.1,104.23,104.1,104.19,45999.0,93.5662,93.683,93.5662,93.6471,45999.0
2016-03-17 15:00:00,104.2,104.27,103.41,103.59,293423.0,93.6561,93.719,92.946,93.1078,293423.0
2016-03-17 15:30:00,103.59,103.7,103.17,103.31,385129.0,93.1078,93.2067,92.7303,92.8561,385129.0
2016-03-18 09:30:00,103.85,103.87,102.87,103.45,333263.0,93.3415,93.3595,92.4607,92.982,333263.0
2016-03-18 10:00:00,103.46,103.97,103.2,103.92,75844.0,92.991,93.4494,92.7573,93.4044,75844.0
2016-03-18 10:30:00,103.92,104.06,103.76,103.94,96130.0,93.4044,93.5303,93.2606,93.4224,96130.0
2016-03-18 11:00:00,103.97,104.03,103.57,103.87,185323.0,93.4494,93.5033,93.0898,93.3595,185323.0
2016-03-18 11:30:00,103.9,104.44,103.85,104.39,82943.0,93.3864,93.8718,93.3415,93.8269,82943.0
2016-03-18 12:00:00,104.39,104.67,104.37,104.56,41204.0,93.8269,94.0785,93.8089,93.9797,41204.0
2016-03-18 12:30:00,104.55,104.62,104.35,104.62,19233.0,93.9707,94.0336,93.7909,94.0336,19233.0
2016-03-18 13:00:00,104.63,104.65,104.39,104.44,27127.0,94.0426,94.0605,93.8269,93.8718,27127.0
2016-03-18 13:30:00,104.45,104.45,104.2,104.32,38372.0,93.8808,93.8808,93.6561,93.7639,38372.0
2016-03-18 14:00:00,104.34,104.63,104.3,104.58,32672.0,93.7819,94.0426,93.746,93.9976,32672.0
2016-03-18 14:30:00,104.6,104.61,104.4,104.4,28722.0,94.0156,94.0246,93.8358,93.8358,28722.0
2016-03-18 15:00:00,104.41,104.92,104.41,104.9,68691.0,93.8448,94.3032,93.8448,94.2853,68691.0
2016-03-18 15:30:00,104.9,105.12,104.78,104.95,302089.0,94.2853,94.483,94.1774,94.3302,302089.0
2016-03-21 09:30:00,104.69,105.0,103.95,104.56,90862.0,94.0965,94.3751,93.4314,93.9797,90862.0
2016-03-21 10:00:00,104.58,104.77,104.32,104.49,66981.0,93.9976,94.1684,93.7639,93.9167,66981.0
2016-03-21 10:30:00,104.47,104.84,104.4,104.51,41668.0,93.8988,94.2313,93.8358,93.9347,41668.0
2016-03-21 11:00:00,104.53,104.56,104.26,104.42,33083.0,93.9527,93.9797,93.71,93.8538,33083.0
2016-03-21 11:30:00,104.42,104.92,104.42,104.85,39943.0,93.8538,94.3032,93.8538,94.2403,39943.0
2016-03-21 12:00:00,104.83,105.13,104.72,104.89,27901.0,94.2223,94.492,94.1235,94.2763,27901.0
2016-03-21 12:30:00,104.9,104.94,104.61,104.62,29450.0,94.2853,94.3212,94.0246,94.0336,29450.0
2016-03-21 13:00:00,104.63,104.71,104.53,104.71,38960.0,94.0426,94.1145,93.9527,94.1145,38960.0
2016-03-21 13:30:00,104.73,104.82,104.7,104.82,23299.0,94.1325,94.2133,94.1055,94.2133,23299.0
2016-03-21 14:00:00,104.83,104.97,104.76,104.88,26704.0,94.2223,94.3482,94.1594,94.2673,26704.0
2016-03-21 14:30:00,104.88,104.99,104.84,104.91,47994.0,94.2673,94.3661,94.2313,94.2942,47994.0
2016-03-21 15:00:00,104.92,104.94,104.81,104.86,105916.0,94.3032,94.3212,94.2044,94.2493,105916.0
2016-03-21 15:30:00,104.88,104.88,104.72,104.82,131707.0,94.2673,94.2673,94.1235,94.2133,131707.0
2016-03-22 09:30:00,104.78,104.95,104.37,104.79,66288.0,94.1774,94.3302,93.8089,94.1864,66288.0
2016-03-22 10:00:00,104.81,105.0,104.75,104.88,61375.0,94.2044,94.3751,94.1504,94.2673,61375.0
2016-03-22 10:30:00,104.87,104.92,104.71,104.75,62241.0,94.2583,94.3032,94.1145,94.1504,62241.0
2016-03-22 11:00:00,104.73,104.91,104.67,104.72,57985.0,94.1325,94.2942,94.0785,94.1235,57985.0
2016-03-22 11:30:00,104.73,104.78,104.62,104.66,31687.0,94.1325,94.1774,94.0336,94.0695,31687.0
2016-03-22 12:00:00,104.68,104.77,104.54,104.7,61673.0,94.0875,94.1684,93.9617,94.1055,61673.0
2016-03-22 12:30:00,104.72,104.76,104.51,104.75,65036.0,94.1235,94.1594,93.9347,94.1504,65036.0
2016-03-22 13:00:00,104.75,104.82,104.62,104.81,68878.0,94.1504,94.2133,94.0336,94.2044,68878.0
2016-03-22 13:30:00,104.81,105.25,104.73,105.09,55869.0,94.2044,94.5998,94.1325,94.456,55869.0
2016-03-22 14:00:00,105.1,105.32,105.09,105.23,72366.0,94.465,94.6628,94.456,94.5819,72366.0
2016-03-22 14:30:00,105.24,105.37,105.11,105.11,41828.0,94.5908,94.7077,94.474,94.474,41828.0
2016-03-22 15:00:00,105.11,105.21,104.93,104.93,61261.0,94.474,94.5639,94.3122,94.3122,61261.0
2016-03-22 15:30:00,104.94,105.03,104.84,104.94,190975.0,94.3212,94.4021,94.2313,94.3212,190975.0
2016-03-23 09:30:00,104.89,105.73,104.7,105.28,122274.0,94.2763,95.0313,94.1055,94.6268,122274.0
2016-03-23 10:00:00,105.25,105.44,105.04,105.3,66597.0,94.5998,94.7706,94.4111,94.6448,66597.0
2016-03-23 10:30:00,105.3,105.79,105.16,105.76,100959.0,94.6448,95.0852,94.5189,95.0582,100959.0
2016-03-23 11:00:00,105.75,105.95,105.64,105.82,70936.0,95.0492,95.229,94.9504,95.1122,70936.0
2016-03-23 11:30:00,105.83,105.86,105.43,105.55,68804.0,95.1211,95.1481,94.7616,94.8695,68804.0
2016-03-23 12:00:00,105.59,105.87,105.54,105.74,50593.0,94.9054,95.1571,94.8605,95.0403,50593.0
2016-03-23 12:30:00,105.75,105.82,105.67,105.79,47281.0,95.0492,95.1122,94.9773,95.0852,47281.0
2016-03-23 13:00:00,105.78,105.82,105.52,105.53,53531.0,95.0762,95.1122,94.8425,94.8515,53531.0
2016-03-23 13:30:00,105.52,105.52,105.33,105.48,42792.0,94.8425,94.8425,94.6717,94.8066,42792.0
2016-03-23 14:00:00,105.47,105.6,105.39,105.4,63843.0,94.7976,94.9144,94.7257,94.7347,63843.0
2016-03-23 14:30:00,105.41,105.51,105.29,105.42,70246.0,94.7436,94.8335,94.6358,94.7526,70246.0
2016-03-23 15:00:00,105.43,105.48,105.27,105.35,109514.0,94.7616,94.8066,94.6178,94.6897,109514.0
2016-03-23 15:30:00,105.34,105.68,105.3,105.58,387166.0,94.6807,94.9863,94.6448,94.8964,387166.0
2016-03-24 09:30:00,105.67,105.72,104.79,105.5,170400.0,94.9773,95.0223,94.1864,94.8245,170400.0
2016-03-24 10:00:00,105.45,105.9,105.26,105.77,73436.0,94.7796,95.1841,94.6088,95.0672,73436.0
2016-03-24 10:30:00,105.76,105.76,104.95,104.99,39566.0,95.0582,95.0582,94.3302,94.3661,39566.0
2016-03-24 11:00:00,104.98,104.99,104.68,104.72,64635.0,94.3572,94.3661,94.0875,94.1235,64635.0
2016-03-24 11:30:00,104.72,104.78,104.49,104.58,48557.0,94.1235,94.1774,93.9167,93.9976,48557.0
2016-03-24 12:00:00,104.59,104.76,104.33,104.38,28113.0,94.0066,94.1594,93.7729,93.8179,28113.0
2016-03-24 12:30:00,104.39,104.5,104.34,104.46,23709.0,93.8269,93.9257,93.7819,93.8898,23709.0
2016-03-24 13:00:00,104.46,104.64,104.38,104.57,37329.0,93.8898,94.0516,93.8179,93.9886,37329.0
2016-03-24 13:30:00,104.56,104.7,104.5,104.67,24027.0,93.9797,94.1055,93.9257,94.0785,24027.0
2016-03-24 14:00:00,104.65,104.92,104.62,104.78,54178.0,94.0605,94.3032,94.0336,94.1774,54178.0
2016-03-24 14:30:00,104.8,104.89,104.64,104.8,47731.0,94.1954,94.2763,94.0516,94.1954,47731.0
2016-03-24 15:00:00,104.79,105.0,104.76,104.93,53213.0,94.1864,94.3751,94.1594,94.3122,53213.0
2016-03-24 15:30:00,104.93,105.27,104.93,105.25,227053.0,94.3122,94.6178,94.3122,94.5998,227053.0
2016-03-28 09:30:00,105.27,105.68,105.18,105.26,23114.0,94.6178,94.9863,94.5369,94.6088,23114.0
2016-03-28 10:00:00,105.26,105.43,105.25,105.31,35541.0,94.6088,94.7616,94.5998,94.6538,35541.0
2016-03-28 10:30:00,105.35,105.35,104.96,105.04,15607.0,94.6897,94.6897,94.3392,94.4111,15607.0
2016-03-28 11:00:00,105.07,105.3,105.0,105.07,48177.0,94.438,94.6448,94.3751,94.438,48177.0
2016-03-28 11:30:00,105.07,105.17,104.96,105.17,20473.0,94.438,94.5279,94.3392,94.5279,20473.0
2016-03-28 12:00:00,105.18,105.22,105.0,105.07,23854.0,94.5369,94.5729,94.3751,94.438,23854.0
2016-03-28 12:30:00,105.11,105.25,105.03,105.07,63133.0,94.474,94.5998,94.4021,94.438,63133.0
2016-03-28 13:00:00,105.08,105.09,104.94,104.98,49908.0,94.447,94.456,94.3212,94.3572,49908.0
2016-03-28 13:30:00,104.99,105.03,104.92,105.02,38420.0,94.3661,94.4021,94.3032,94.3931,38420.0
2016-03-28 14:00:00,105.01,105.12,104.98,105.04,46801.0,94.3841,94.483,94.3572,94.4111,46801.0
2016-03-28 14:30:00,105.05,105.05,104.92,104.95,50178.0,94.4201,94.4201,94.3032,94.3302,50178.0
2016-03-28 15:00:00,104.95,105.09,104.81,104.88,90883.0,94.3302,94.456,94.2044,94.2673,90883.0
2016-03-28 15:30:00,104.86,105.14,104.84,105.05,221140.0,94.2493,94.501,94.2313,94.4201,221140.0
2016-03-29 09:30:00,104.8,105.27,104.6,105.25,95334.0,94.5303,94.9542,94.3499,94.9362,95334.0
2016-03-29 10:00:00,105.3,105.56,105.26,105.44,25913.0,94.9813,95.2158,94.9452,95.1076,25913.0
2016-03-29 10:30:00,105.47,105.79,105.42,105.46,27163.0,95.1346,95.4233,95.0895,95.1256,27163.0
2016-03-29 11:00:00,105.46,105.5,105.3,105.46,30207.0,95.1256,95.1617,94.9813,95.1256,30207.0
2016-03-29 11:30:00,105.44,105.71,105.38,105.59,22902.0,95.1076,95.3511,95.0535,95.2429,22902.0
2016-03-29 12:00:00,105.57,105.96,105.35,105.89,19772.0,95.2248,95.5766,95.0264,95.5135,19772.0
2016-03-29 12:30:00,105.96,106.34,105.89,106.23,32946.0,95.5766,95.9194,95.5135,95.8202,32946.0
2016-03-29 13:00:00,106.2,106.3,106.01,106.12,41606.0,95.7931,95.8833,95.6217,95.721,41606.0
2016-03-29 13:30:00,106.14,106.31,105.99,106.2,33095.0,95.739,95.8923,95.6037,95.7931,33095.0
2016-03-29 14:00:00,106.21,106.51,106.21,106.44,61074.0,95.8021,96.0727,95.8021,96.0096,61074.0
2016-03-29 14:30:00,106.45,106.64,106.42,106.62,64172.0,96.0186,96.19,95.9916,96.172,64172.0
2016-03-29 15:00:00,106.62,106.91,106.54,106.89,67770.0,96.172,96.4335,96.0998,96.4155,67770.0
2016-03-29 15:30:00,106.9,106.92,106.62,106.87,210584.0,96.4245,96.4426,96.172,96.3975,210584.0
2016-03-30 09:30:00,107.34,107.84,107.34,107.52,76500.0,96.8214,97.2724,96.8214,96.9838,76500.0
2016-03-30 10:00:00,107.5,107.64,107.29,107.53,125593.0,96.9657,97.092,96.7763,96.9928,125593.0
2016-03-30 10:30:00,107.53,107.6,107.17,107.48,51911.0,96.9928,97.0559,96.6681,96.9477,51911.0
2016-03-30 11:00:00,107.45,107.58,107.33,107.46,45229.0,96.9206,97.0379,96.8124,96.9296,45229.0
2016-03-30 11:30:00,107.45,107.74,107.33,107.64,84392.0,96.9206,97.1822,96.8124,97.092,84392.0
2016-03-30 12:00:00,107.64,107.71,107.36,107.43,62587.0,97.092,97.1551,96.8394,96.9026,62587.0
2016-03-30 12:30:00,107.36,107.36,107.16,107.25,17660.0,96.8394,96.8394,96.659,96.7402,17660.0
2016-03-30 13:00:00,107.25,107.32,107.09,107.23,18169.0,96.7402,96.8034,96.5959,96.7222,18169.0
2016-03-30 13:30:00,107.25,107.27,107.11,107.15,19868.0,96.7402,96.7583,96.6139,96.65,19868.0
2016-03-30 14:00:00,107.12,107.26,106.95,107.13,33143.0,96.623,96.7492,96.4696,96.632,33143.0
2016-03-30 14:30:00,107.13,107.19,106.9,107.09,36174.0,96.632,96.6861,96.4245,96.5959,36174.0
2016-03-30 15:00:00,107.09,107.27,107.08,107.21,61349.0,96.5959,96.7583,96.5869,96.7041,61349.0
2016-03-30 15:30:00,107.21,107.22,107.02,107.08,152516.0,96.7041,96.7132,96.5328,96.5869,152516.0
2016-03-31 09:30:00,106.79,107.32,106.1,106.77,128995.0,96.3253,96.8034,95.7029,96.3073,128995.0
2016-03-31 10:00:00,106.82,107.46,106.77,107.19,70079.0,96.3524,96.9296,96.3073,96.6861,70079.0
2016-03-31 10:30:00,107.19,107.44,107.15,107.25,61655.0,96.6861,96.9116,96.65,96.7402,61655.0
2016-03-31 11:00:00,107.26,107.41,107.05,107.38,74397.0,96.7492,96.8845,96.5598,96.8575,74397.0
2016-03-31 11:30:00,107.4,107.95,107.4,107.77,103774.0,96.8755,97.3716,96.8755,97.2093,103774.0
2016-03-31 12:00:00,107.76,107.85,107.53,107.64,55033.0,97.2002,97.2814,96.9928,97.092,55033.0
2016-03-31 12:30:00,107.63,107.69,107.53,107.67,27668.0,97.083,97.1371,96.9928,97.1191,27668.0
2016-03-31 13:00:00,107.66,107.76,107.55,107.69,51028.0,97.11,97.2002,97.0108,97.1371,51028.0
2016-03-31 13:30:00,107.7,107.7,107.3,107.34,40220.0,97.1461,97.1461,96.7853,96.8214,40220.0
2016-03-31 14:00:00,107.32,107.33,107.09,107.18,34010.0,96.8034,96.8124,96.5959,96.6771,34010.0
2016-03-31 14:30:00,107.19,107.27,107.03,107.1,49571.0,96.6861,96.7583,96.5418,96.6049,49571.0
2016-03-31 15:00:00,107.08,107.24,107.08,107.17,55332.0,96.5869,96.7312,96.5869,96.6681,55332.0
2016-03-31 15:30:00,107.18,107.48,107.17,107.27,251730.0,96.6771,96.9477,96.6681,96.7583,251730.0
2016-04-01 09:30:00,106.72,107.24,106.26,107.24,129535.0,96.2622,96.7312,95.8472,96.7312,129535.0
2016-04-01 10:00:00,107.18,107.53,107.01,107.15,77299.0,96.6771,96.9928,96.5237,96.65,77299.0
2016-04-01 10:30:00,107.12,107.7,107.12,107.6,84556.0,96.623,97.1461,96.623,97.0559,84556.0
2016-04-01 11:00:00,107.58,107.83,107.49,107.53,66122.0,97.0379,97.2634,96.9567,96.9928,66122.0
2016-04-01 11:30:00,107.54,107.64,107.32,107.42,45431.0,97.0018,97.092,96.8034,96.8936,45431.0
2016-04-01 12:00:00,107.46,108.05,107.43,108.03,150629.0,96.9296,97.4618,96.9026,97.4438,150629.0
2016-04-01 12:30:00,108.01,108.11,107.85,108.0,64682.0,97.4257,97.5159,97.2814,97.4167,64682.0
2016-04-01 13:00:00,107.99,108.23,107.85,108.19,54227.0,97.4077,97.6242,97.2814,97.5881,54227.0
2016-04-01 13:30:00,108.21,108.45,108.19,108.29,73054.0,97.6061,97.8226,97.5881,97.6783,73054.0
2016-04-01 14:00:00,108.27,108.64,108.27,108.45,97122.0,97.6603,97.994,97.6603,97.8226,97122.0
2016-04-01 14:30:00,108.45,109.01,108.44,108.67,146515.0,97.8226,98.3278,97.8136,98.0211,146515.0
2016-04-01 15:00:00,108.64,108.68,108.39,108.55,140686.0,97.994,98.0301,97.7685,97.9128,140686.0
2016-04-01 15:30:00,108.56,108.77,108.51,108.51,230522.0,97.9218,98.1113,97.8767,97.8767,230522.0
2016-04-04 09:30:00,109.0,109.43,108.56,108.7,129930.0,98.3187,98.7066,97.9218,98.0481,129930.0
2016-04-04 10:00:00,108.64,109.01,108.53,108.91,84473.0,97.994,98.3278,97.8948,98.2376,84473.0
2016-04-04 10:30:00,108.86,109.25,108.86,109.14,75781.0,98.1925,98.5442,98.1925,98.445,75781.0
2016-04-04 11:00:00,109.08,109.51,109.01,109.49,88272.0,98.3909,98.7788,98.3278,98.7607,88272.0
2016-04-04 11:30:00,109.49,109.53,109.3,109.41,57609.0,98.7607,98.7968,98.5893,98.6886,57609.0
2016-04-04 12:00:00,109.41,109.55,109.32,109.49,26742.0,98.6886,98.8148,98.6074,98.7607,26742.0
2016-04-04 12:30:00,109.47,109.79,109.46,109.79,26496.0,98.7427,99.0313,98.7337,99.0313,26496.0
2016-04-04 13:00:00,109.79,109.79,109.52,109.55,31377.0,99.0313,99.0313,98.7878,98.8148,31377.0
2016-04-04 13:30:00,109.57,109.63,109.32,109.37,32132.0,98.8329,98.887,98.6074,98.6525,32132.0
2016-04-04 14:00:00,109.39,109.39,109.2,109.35,31377.0,98.6705,98.6705,98.4991,98.6344,31377.0
2016-04-04 14:30:00,109.36,109.41,109.22,109.27,31144.0,98.6435,98.6886,98.5172,98.5623,31144.0
2016-04-04 15:00:00,109.25,109.31,108.98,108.99,65019.0,98.5442,98.5984,98.3007,98.3097,65019.0
2016-04-04 15:30:00,109.02,109.41,108.89,109.32,283184.0,98.3368,98.6886,98.2195,98.6074,283184.0
2016-04-05 09:30:00,108.87,109.29,108.29,108.94,64507.0,98.2015,98.5803,97.6783,98.2646,64507.0
2016-04-05 10:00:00,108.98,109.13,108.37,108.59,155246.0,98.3007,98.436,97.7505,97.9489,155246.0
2016-04-05 10:30:00,108.62,108.74,108.22,108.22,70653.0,97.976,98.0842,97.6152,97.6152,70653.0
2016-04-05 11:00:00,108.21,108.22,107.87,107.92,74894.0,97.6061,97.6152,97.2995,97.3446,74894.0
2016-04-05 11:30:00,107.94,108.12,107.6,107.61,54677.0,97.3626,97.525,97.0559,97.0649,54677.0
2016-04-05 12:00:00,107.61,107.74,107.19,107.35,47310.0,97.0649,97.1822,96.6861,96.8304,47310.0
2016-04-05 12:30:00,107.35,107.56,107.24,107.36,35915.0,96.8304,97.0198,96.7312,96.8394,35915.0
2016-04-05 13:00:00,107.35,107.65,107.26,107.65,25383.0,96.8304,97.101,96.7492,97.101,25383.0
2016-04-05 13:30:00,107.64,107.64,107.32,107.54,34284.0,97.092,97.092,96.8034,97.0018,34284.0
2016-04-05 14:00:00,107.56,107.56,107.33,107.5,60612.0,97.0198,97.0198,96.8124,96.9657,60612.0
2016-04-05 14:30:00,107.55,107.64,107.45,107.46,104116.0,97.0108,97.092,96.9206,96.9296,104116.0
2016-04-05 15:00:00,107.46,107.52,107.12,107.16,117422.0,96.9296,96.9838,96.623,96.659,117422.0
2016-04-05 15:30:00,107.16,107.22,106.65,106.79,581518.0,96.659,96.7132,96.199,96.3253,581518.0
2016-04-06 09:30:00,107.05,107.66,107.05,107.64,120350.0,96.5598,97.11,96.5598,97.092,120350.0
2016-04-06 10:00:00,107.6,108.05,107.6,108.0,116806.0,97.0559,97.4618,97.0559,97.4167,116806.0
2016-04-06 10:30:00,107.98,108.6,107.87,108.59,75191.0,97.3987,97.9579,97.2995,97.9489,75191.0
2016-04-06 11:00:00,108.62,108.86,108.46,108.51,165848.0,97.976,98.1925,97.8316,97.8767,165848.0
2016-04-06 11:30:00,108.53,108.53,108.07,108.34,105930.0,97.8948,97.8948,97.4799,97.7234,105930.0
2016-04-06 12:00:00,108.31,108.31,108.02,108.12,52907.0,97.6963,97.6963,97.4348,97.525,52907.0
2016-04-06 12:30:00,108.14,108.21,107.99,108.0,54664.0,97.543,97.6061,97.4077,97.4167,54664.0
2016-04-06 13:00:00,108.01,108.23,107.95,108.14,98275.0,97.4257,97.6242,97.3716,97.543,98275.0
2016-04-06 13:30:00,108.15,108.25,108.01,108.08,86539.0,97.552,97.6422,97.4257,97.4889,86539.0
2016-04-06 14:00:00,108.11,108.17,107.58,108.14,186936.0,97.5159,97.5701,97.0379,97.543,186936.0
2016-04-06 14:30:00,108.12,108.27,107.86,108.24,74535.0,97.525,97.6603,97.2904,97.6332,74535.0
2016-04-06 15:00:00,108.27,108.36,108.04,108.05,146356.0,97.6603,97.7414,97.4528,97.4618,146356.0
2016-04-06 15:30:00,108.05,108.29,108.04,108.26,385486.0,97.4618,97.6783,97.4528,97.6512,385486.0
2016-04-07 09:30:00,107.81,108.01,107.31,107.83,55173.0,97.2453,97.4257,96.7943,97.2634,55173.0
2016-04-07 10:00:00,107.85,107.93,107.47,107.86,55447.0,97.2814,97.3536,96.9387,97.2904,55447.0
2016-04-07 10:30:00,107.81,108.09,107.69,108.01,67425.0,97.2453,97.4979,97.1371,97.4257,67425.0
2016-04-07 11:00:00,108.01,108.07,107.75,107.97,49450.0,97.4257,97.4799,97.1912,97.3897,49450.0
2016-04-07 11:30:00,107.97,108.2,107.97,108.13,49814.0,97.3897,97.5971,97.3897,97.534,49814.0
2016-04-07 12:00:00,108.11,108.11,107.86,107.96,69100.0,97.5159,97.5159,97.2904,97.3806,69100.0
2016-04-07 12:30:00,107.96,108.18,107.87,108.14,54578.0,97.3806,97.5791,97.2995,97.543,54578.0
2016-04-07 13:00:00,108.12,108.35,108.11,108.23,36828.0,97.525,97.7324,97.5159,97.6242,36828.0
2016-04-07 13:30:00,108.23,108.29,107.87,107.97,100770.0,97.6242,97.6783,97.2995,97.3897,100770.0
2016-04-07 14:00:00,107.97,107.97,107.49,107.52,49445.0,97.3897,97.3897,96.9567,96.9838,49445.0
2016-04-07 14:30:00,107.55,107.67,107.47,107.5,66792.0,97.0108,97.1191,96.9387,96.9657,66792.0
2016-04-07 15:00:00,107.51,107.82,107.44,107.74,56817.0,96.9747,97.2544,96.9116,97.1822,56817.0
2016-04-07 15:30:00,107.75,108.02,107.6,107.96,192747.0,97.1912,97.4348,97.0559,97.3806,192747.0
2016-04-08 09:30:00,108.35,108.92,108.0,108.75,67223.0,97.7324,98.2466,97.4167,98.0932,67223.0
2016-04-08 10:00:00,108.79,108.91,108.48,108.61,44034.0,98.1293,98.2376,97.8497,97.9669,44034.0
2016-04-08 10:30:00,108.62,108.72,108.52,108.63,54830.0,97.976,98.0662,97.8858,97.985,54830.0
2016-04-08 11:00:00,108.63,108.67,108.36,108.55,90539.0,97.985,98.0211,97.7414,97.9128,90539.0
2016-04-08 11:30:00,108.55,108.7,108.38,108.61,87920.0,97.9128,98.0481,97.7595,97.9669,87920.0
2016-04-08 12:00:00,108.59,108.76,108.51,108.61,48398.0,97.9489,98.1022,97.8767,97.9669,48398.0
2016-04-08 12:30:00,108.58,108.78,108.57,108.67,26408.0,97.9399,98.1203,97.9309,98.0211,26408.0
2016-04-08 13:00:00,108.64,108.68,108.51,108.59,46468.0,97.994,98.0301,97.8767,97.9489,46468.0
2016-04-08 13:30:00,108.58,108.7,108.5,108.7,47420.0,97.9399,98.0481,97.8677,98.0481,47420.0
2016-04-08 14:00:00,108.72,108.8,108.56,108.65,38173.0,98.0662,98.1383,97.9218,98.003,38173.0
2016-04-08 14:30:00,108.65,108.65,108.54,108.57,79164.0,98.003,98.003,97.9038,97.9309,79164.0
2016-04-08 15:00:00,108.56,108.58,108.44,108.48,105165.0,97.9218,97.9399,97.8136,97.8497,105165.0
2016-04-08 15:30:00,108.47,108.58,108.29,108.56,239535.0,97.8407,97.9399,97.6783,97.9218,239535.0
2016-04-11 09:30:00,108.49,108.83,108.27,108.57,123457.0,97.8587,98.1654,97.6603,97.9309,123457.0
2016-04-11 10:00:00,108.58,108.94,108.49,108.55,84103.0,97.9399,98.2646,97.8587,97.9128,84103.0
2016-04-11 10:30:00,108.53,108.63,108.24,108.31,72344.0,97.8948,97.985,97.6332,97.6963,72344.0
2016-04-11 11:00:00,108.29,108.6,108.28,108.56,51970.0,97.6783,97.9579,97.6693,97.9218,51970.0
2016-04-11 11:30:00,108.53,108.55,108.29,108.34,57148.0,97.8948,97.9128,97.6783,97.7234,57148.0
2016-04-11 12:00:00,108.34,108.53,108.29,108.51,45505.0,97.7234,97.8948,97.6783,97.8767,45505.0
2016-04-11 12:30:00,108.51,108.66,108.41,108.64,49004.0,97.8767,98.012,97.7865,97.994,49004.0
2016-04-11 13:00:00,108.63,108.69,108.42,108.52,57924.0,97.985,98.0391,97.7956,97.8858,57924.0
2016-04-11 13:30:00,108.51,108.58,108.35,108.4,85745.0,97.8767,97.9399,97.7324,97.7775,85745.0
2016-04-11 14:00:00,108.4,108.54,108.36,108.44,111468.0,97.7775,97.9038,97.7414,97.8136,111468.0
2016-04-11 14:30:00,108.44,108.65,108.4,108.51,72275.0,97.8136,98.003,97.7775,97.8767,72275.0
2016-04-11 15:00:00,108.56,108.56,108.21,108.23,94545.0,97.9218,97.9218,97.6061,97.6242,94545.0
2016-04-11 15:30:00,108.24,108.35,108.17,108.25,370012.0,97.6332,97.7324,97.5701,97.6422,370012.0
2016-04-12 09:30:00,108.14,108.83,108.14,108.46,90708.0,97.543,98.1654,97.543,97.8316,90708.0
2016-04-12 10:00:00,108.42,108.69,108.36,108.5,68389.0,97.7956,98.0391,97.7414,97.8677,68389.0
2016-04-12 10:30:00,108.48,109.05,108.47,109.05,80326.0,97.8497,98.3638,97.8407,98.3638,80326.0
2016-04-12 11:00:00,109.07,109.08,108.77,108.8,69459.0,98.3819,98.3909,98.1113,98.1383,69459.0
2016-04-12 11:30:00,108.8,108.85,108.65,108.66,58703.0,98.1383,98.1834,98.003,98.012,58703.0
2016-04-12 12:00:00,108.67,108.82,108.44,108.82,49773.0,98.0211,98.1564,97.8136,98.1564,49773.0
2016-04-12 12:30:00,108.83,109.06,108.82,108.99,42573.0,98.1654,98.3729,98.1564,98.3097,42573.0
2016-04-12 13:00:00,108.99,109.08,108.89,109.0,66384.0,98.3097,98.3909,98.2195,98.3187,66384.0
2016-04-12 13:30:00,109.01,109.36,109.01,109.36,85426.0,98.3278,98.6435,98.3278,98.6435,85426.0
2016-04-12 14:00:00,109.34,109.35,109.02,109.17,61868.0,98.6254,98.6344,98.3368,98.4721,61868.0
2016-04-12 14:30:00,109.17,109.24,109.09,109.23,48305.0,98.4721,98.5352,98.3999,98.5262,48305.0
2016-04-12 15:00:00,109.23,109.44,109.23,109.32,56629.0,98.5262,98.7156,98.5262,98.6074,56629.0
2016-04-12 15:30:00,109.32,109.46,109.18,109.45,223441.0,98.6074,98.7337,98.4811,98.7246,223441.0
2016-04-13 09:30:00,109.26,109.93,109.26,109.51,209976.0,98.5533,99.1576,98.5533,98.7788,209976.0
2016-04-13 10:00:00,109.5,109.9,109.45,109.46,141536.0,98.7697,99.1305,98.7246,98.7337,141536.0
2016-04-13 10:30:00,109.49,109.6,109.39,109.46,98123.0,98.7607,98.8599,98.6705,98.7337,98123.0
2016-04-13 11:00:00,109.45,109.47,109.1,109.3,83073.0,98.7246,98.7427,98.4089,98.5893,83073.0
2016-04-13 11:30:00,109.32,109.49,109.15,109.17,56974.0,98.6074,98.7607,98.454,98.4721,56974.0
2016-04-13 12:00:00,109.18,109.33,109.13,109.26,65836.0,98.4811,98.6164,98.436,98.5533,65836.0
2016-04-13 12:30:00,109.26,109.33,109.19,109.2,63478.0,98.5533,98.6164,98.4901,98.4991,63478.0
2016-04-13 13:00:00,109.2,109.23,109.0,109.2,69391.0,98.4991,98.5262,98.3187,98.4991,69391.0
2016-04-13 13:30:00,109.2,109.54,109.2,109.54,49268.0,98.4991,98.8058,98.4991,98.8058,49268.0
2016-04-13 14:00:00,109.51,109.67,109.48,109.52,54133.0,98.7788,98.9231,98.7517,98.7878,54133.0
2016-04-13 14:30:00,109.53,109.74,109.53,109.66,45568.0,98.7968,98.9862,98.7968,98.9141,45568.0
2016-04-13 15:00:00,109.64,109.76,109.63,109.71,53158.0,98.896,99.0043,98.887,98.9592,53158.0
2016-04-13 15:30:00,109.71,109.81,109.5,109.62,167160.0,98.9592,99.0494,98.7697,98.878,167160.0
2016-04-14 09:30:00,109.88,110.0,109.56,109.65,113071.0,99.1125,99.2207,98.8239,98.905,113071.0
2016-04-14 10:00:00,109.62,109.75,109.56,109.59,48111.0,98.878,98.9952,98.8239,98.8509,48111.0
2016-04-14 10:30:00,109.61,109.89,109.57,109.87,40442.0,98.869,99.1215,98.8329,99.1035,40442.0
2016-04-14 11:00:00,109.87,109.9,109.75,109.86,51484.0,99.1035,99.1305,98.9952,99.0945,51484.0
2016-04-14 11:30:00,109.86,110.09,109.86,110.07,47846.0,99.0945,99.3019,99.0945,99.2839,47846.0
2016-04-14 12:00:00,110.09,110.22,110.0,110.22,31388.0,99.3019,99.4192,99.2207,99.4192,31388.0
2016-04-14 12:30:00,110.19,110.3,110.14,110.25,39720.0,99.3921,99.4913,99.347,99.4462,39720.0
2016-04-14 13:00:00,110.25,110.41,110.23,110.27,29394.0,99.4462,99.5906,99.4282,99.4643,29394.0
2016-04-14 13:30:00,110.27,110.3,110.04,110.05,38738.0,99.4643,99.4913,99.2568,99.2658,38738.0
2016-04-14 14:00:00,110.04,110.04,109.87,109.9,52035.0,99.2568,99.2568,99.1035,99.1305,52035.0
2016-04-14 14:30:00,109.9,110.04,109.75,109.94,42253.0,99.1305,99.2568,98.9952,99.1666,42253.0
2016-04-14 15:00:00,109.96,110.07,109.92,110.01,52730.0,99.1847,99.2839,99.1486,99.2298,52730.0
2016-04-14 15:30:00,110.0,110.15,109.99,110.09,200059.0,99.2207,99.356,99.2117,99.3019,200059.0
2016-04-15 09:30:00,109.91,110.09,109.41,109.42,237749.0,99.1396,99.3019,98.6886,98.6976,237749.0
2016-04-15 10:00:00,109.42,109.42,109.05,109.1,97832.0,98.6976,98.6976,98.3638,98.4089,97832.0
2016-04-15 10:30:00,109.08,109.34,108.97,109.14,111779.0,98.3909,98.6254,98.2917,98.445,111779.0
2016-04-15 11:00:00,109.16,109.25,108.94,109.18,103832.0,98.4631,98.5442,98.2646,98.4811,103832.0
2016-04-15 11:30:00,109.19,109.23,109.1,109.13,73373.0,98.4901,98.5262,98.4089,98.436,73373.0
2016-04-15 12:00:00,109.14,109.24,109.07,109.13,65030.0,98.445,98.5352,98.3819,98.436,65030.0
2016-04-15 12:30:00,109.13,109.27,109.1,109.21,54546.0,98.436,98.5623,98.4089,98.5082,54546.0
2016-04-15 13:00:00,109.24,109.36,109.15,109.35,56916.0,98.5352,98.6435,98.454,98.6344,56916.0
2016-04-15 13:30:00,109.35,109.36,109.14,109.16,50743.0,98.6344,98.6435,98.445,98.4631,50743.0
2016-04-15 14:00:00,109.15,109.35,109.11,109.33,81435.0,98.454,98.6344,98.418,98.6164,81435.0
2016-04-15 14:30:00,109.31,109.61,109.24,109.61,59111.0,98.5984,98.869,98.5352,98.869,59111.0
2016-04-15 15:00:00,109.61,109.81,109.52,109.78,91517.0,98.869,99.0494,98.7878,99.0223,91517.0
2016-04-15 15:30:00,109.76,109.87,109.61,109.78,193349.0,99.0043,99.1035,98.869,99.0223,193349.0
2016-04-18 09:30:00,109.76,109.99,109.2,109.22,69988.0,99.0043,99.2117,98.4991,98.5172,69988.0
2016-04-18 10:00:00,109.22,109.51,109.22,109.48,73124.0,98.5172,98.7788,98.5172,98.7517,73124.0
2016-04-18 10:30:00,109.48,110.11,109.48,109.98,68765.0,98.7517,99.32,98.7517,99.2027,68765.0
2016-04-18 11:00:00,109.95,110.09,109.82,109.95,87842.0,99.1756,99.3019,99.0584,99.1756,87842.0
2016-04-18 11:30:00,109.94,109.97,109.79,109.9,49717.0,99.1666,99.1937,99.0313,99.1305,49717.0
2016-04-18 12:00:00,109.9,109.99,109.82,109.94,44623.0,99.1305,99.2117,99.0584,99.1666,44623.0
2016-04-18 12:30:00,109.91,110.23,109.88,110.14,42921.0,99.1396,99.4282,99.1125,99.347,42921.0
2016-04-18 13:00:00,110.14,110.15,110.02,110.13,41853.0,99.347,99.356,99.2388,99.338,41853.0
2016-04-18 13:30:00,110.12,110.35,110.08,110.32,45092.0,99.329,99.5364,99.2929,99.5094,45092.0
2016-04-18 14:00:00,110.31,110.36,110.17,110.25,42611.0,99.5004,99.5455,99.3741,99.4462,42611.0
2016-04-18 14:30:00,110.24,110.52,110.17,110.51,60736.0,99.4372,99.6898,99.3741,99.6808,60736.0
2016-04-18 15:00:00,110.5,110.5,110.28,110.34,50610.0,99.6717,99.6717,99.4733,99.5274,50610.0
2016-04-18 15:30:00,110.33,110.52,110.31,110.39,138952.0,99.5184,99.6898,99.5004,99.5725,138952.0
2016-04-19 09:30:00,110.44,110.98,110.2,110.34,101551.0,99.6176,100.1047,99.4011,99.5274,101551.0
2016-04-19 10:00:00,110.34,110.35,109.96,109.97,49578.0,99.5274,99.5364,99.1847,99.1937,49578.0
2016-04-19 10:30:00,109.95,109.98,109.66,109.82,94232.0,99.1756,99.2027,98.9141,99.0584,94232.0
2016-04-19 11:00:00,109.82,109.89,109.74,109.74,68731.0,99.0584,99.1215,98.9862,98.9862,68731.0
2016-04-19 11:30:00,109.76,109.81,109.48,109.51,49793.0,99.0043,99.0494,98.7517,98.7788,49793.0
2016-04-19 12:00:00,109.52,109.61,109.46,109.48,57805.0,98.7878,98.869,98.7337,98.7517,57805.0
2016-04-19 12:30:00,109.48,109.51,109.24,109.46,52452.0,98.7517,98.7788,98.5352,98.7337,52452.0
2016-04-19 13:00:00,109.46,109.73,109.46,109.47,73795.0,98.7337,98.9772,98.7337,98.7427,73795.0
2016-04-19 13:30:00,109.47,109.51,109.37,109.42,34131.0,98.7427,98.7788,98.6525,98.6976,34131.0
2016-04-19 14:00:00,109.42,109.57,109.26,109.26,70649.0,98.6976,98.8329,98.5533,98.5533,70649.0
2016-04-19 14:30:00,109.24,109.26,109.01,109.06,146045.0,98.5352,98.5533,98.3278,98.3729,146045.0
2016-04-19 15:00:00,109.07,109.56,109.03,109.54,78115.0,98.3819,98.8239,98.3458,98.8058,78115.0
2016-04-19 15:30:00,109.55,109.76,109.49,109.73,244472.0,98.8148,99.0043,98.7607,98.9772,244472.0
2016-04-20 09:30:00,109.56,110.7,109.35,110.28,117313.0,98.8239,99.8521,98.6344,99.4733,117313.0
2016-04-20 10:00:00,110.24,110.29,109.55,109.85,121526.0,99.4372,99.4823,98.8148,99.0854,121526.0
2016-04-20 10:30:00,109.85,109.89,109.33,109.51,157069.0,99.0854,99.1215,98.6164,98.7788,157069.0
2016-04-20 11:00:00,109.46,110.22,109.46,110.03,133802.0,98.7337,99.4192,98.7337,99.2478,133802.0
2016-04-20 11:30:00,110.06,110.25,109.74,110.19,99745.0,99.2749,99.4462,98.9862,99.3921,99745.0
2016-04-20 12:00:00,110.17,110.23,110.02,110.19,58337.0,99.3741,99.4282,99.2388,99.3921,58337.0
2016-04-20 12:30:00,110.2,110.37,110.07,110.35,59391.0,99.4011,99.5545,99.2839,99.5364,59391.0
2016-04-20 13:00:00,110.35,110.48,110.23,110.39,65634.0,99.5364,99.6537,99.4282,99.5725,65634.0
2016-04-20 13:30:00,110.42,110.62,110.23,110.57,83749.0,99.5996,99.78,99.4282,99.7349,83749.0
2016-04-20 14:00:00,110.57,110.97,110.52,110.88,121404.0,99.7349,100.0957,99.6898,100.0145,121404.0
2016-04-20 14:30:00,110.88,111.07,110.78,111.07,81527.0,100.0145,100.1859,99.9243,100.1859,81527.0
2016-04-20 15:00:00,111.06,111.25,111.05,111.16,151095.0,100.1769,100.3482,100.1678,100.2671,151095.0
2016-04-20 15:30:00,111.16,111.16,110.64,110.76,305106.0,100.2671,100.2671,99.798,99.9063,305106.0
2016-04-21 09:30:00,112.5,113.85,110.91,111.75,441516.0,101.4758,102.6935,100.0416,100.7992,441516.0
2016-04-21 10:00:00,111.7,111.82,109.68,110.23,436045.0,100.7541,100.8624,98.9321,99.4282,436045.0
2016-04-21 10:30:00,110.23,110.95,110.03,110.82,175691.0,99.4282,100.0776,99.2478,99.9604,175691.0
2016-04-21 11:00:00,110.8,110.82,108.93,109.03,245469.0,99.9423,99.9604,98.2556,98.3458,245469.0
2016-04-21 11:30:00,109.04,109.46,108.68,109.08,300419.0,98.3548,98.7337,98.0301,98.3909,300419.0
2016-04-21 12:00:00,109.07,109.14,108.42,108.67,124120.0,98.3819,98.445,97.7956,98.0211,124120.0
2016-04-21 12:30:00,108.73,109.44,108.73,109.34,82364.0,98.0752,98.7156,98.0752,98.6254,82364.0
2016-04-21 13:00:00,109.35,109.53,108.53,108.83,90021.0,98.6344,98.7968,97.8948,98.1654,90021.0
2016-04-21 13:30:00,108.83,108.89,108.45,108.73,89648.0,98.1654,98.2195,97.8226,98.0752,89648.0
2016-04-21 14:00:00,108.76,108.96,108.6,108.93,131432.0,98.1022,98.2827,97.9579,98.2556,131432.0
2016-04-21 14:30:00,108.92,109.11,108.76,108.99,89488.0,98.2466,98.418,98.1022,98.3097,89488.0
2016-04-21 15:00:00,108.99,109.62,108.96,108.99,154299.0,98.3097,98.878,98.2827,98.3097,154299.0
2016-04-21 15:30:00,108.97,109.35,108.95,109.31,364968.0,98.2917,98.6344,98.2736,98.5984,364968.0
2016-04-22 09:30:00,109.44,110.06,109.0,109.34,168146.0,98.7156,99.2749,98.3187,98.6254,168146.0
2016-04-22 10:00:00,109.39,109.57,108.43,108.63,111607.0,98.6705,98.8329,97.8046,97.985,111607.0
2016-04-22 10:30:00,108.6,108.98,108.27,108.63,137701.0,97.9579,98.3007,97.6603,97.985,137701.0
2016-04-22 11:00:00,108.64,108.71,108.11,108.13,126143.0,97.994,98.0571,97.5159,97.534,126143.0
2016-04-22 11:30:00,108.16,108.88,108.16,108.8,99166.0,97.561,98.2105,97.561,98.1383,99166.0
2016-04-22 12:00:00,108.81,108.87,108.66,108.72,54274.0,98.1474,98.2015,98.012,98.0662,54274.0
2016-04-22 12:30:00,108.73,108.97,108.61,108.66,42508.0,98.0752,98.2917,97.9669,98.012,42508.0
2016-04-22 13:00:00,108.69,108.94,108.67,108.76,45488.0,98.0391,98.2646,98.0211,98.1022,45488.0
2016-04-22 13:30:00,108.74,109.25,108.74,109.25,63091.0,98.0842,98.5442,98.0842,98.5442,63091.0
2016-04-22 14:00:00,109.26,109.47,109.14,109.43,87301.0,98.5533,98.7427,98.445,98.7066,87301.0
2016-04-22 14:30:00,109.43,109.56,109.35,109.44,91435.0,98.7066,98.8239,98.6344,98.7156,91435.0
2016-04-22 15:00:00,109.45,109.52,109.32,109.38,111858.0,98.7246,98.7878,98.6074,98.6615,111858.0
2016-04-22 15:30:00,109.37,109.52,109.28,109.43,335318.0,98.6525,98.7878,98.5713,98.7066,335318.0
2016-04-25 09:30:00,109.33,109.53,108.88,109.5,70194.0,98.6164,98.7968,98.2105,98.7697,70194.0
2016-04-25 10:00:00,109.49,109.62,108.94,109.0,58030.0,98.7607,98.878,98.2646,98.3187,58030.0
2016-04-25 10:30:00,109.0,109.3,108.89,109.2,33208.0,98.3187,98.5893,98.2195,98.4991,33208.0
2016-04-25 11:00:00,109.2,109.23,108.91,108.98,58265.0,98.4991,98.5262,98.2376,98.3007,58265.0
2016-04-25 11:30:00,108.99,109.04,108.85,109.03,34549.0,98.3097,98.3548,98.1834,98.3458,34549.0
2016-04-25 12:00:00,109.04,109.25,109.03,109.16,22545.0,98.3548,98.5442,98.3458,98.4631,22545.0
2016-04-25 12:30:00,109.18,109.4,109.14,109.33,25610.0,98.4811,98.6795,98.445,98.6164,25610.0
2016-04-25 13:00:00,109.34,109.36,109.17,109.22,37648.0,98.6254,98.6435,98.4721,98.5172,37648.0
2016-04-25 13:30:00,109.2,109.26,109.15,109.22,31688.0,98.4991,98.5533,98.454,98.5172,31688.0
2016-04-25 14:00:00,109.21,109.29,109.12,109.22,42090.0,98.5082,98.5803,98.427,98.5172,42090.0
2016-04-25 14:30:00,109.22,109.23,109.01,109.12,50853.0,98.5172,98.5262,98.3278,98.427,50853.0
2016-04-25 15:00:00,109.12,109.17,108.98,109.15,69110.0,98.427,98.4721,98.3007,98.454,69110.0
2016-04-25 15:30:00,109.15,109.48,109.1,109.48,188303.0,98.454,98.7517,98.4089,98.7517,188303.0
2016-04-26 09:30:00,109.54,110.11,109.51,109.88,107804.0,98.8058,99.32,98.7788,99.1125,107804.0
2016-04-26 10:00:00,109.9,109.97,109.61,109.79,107912.0,99.1305,99.1937,98.869,99.0313,107912.0
2016-04-26 10:30:00,109.75,109.77,109.12,109.23,34899.0,98.9952,99.0133,98.427,98.5262,34899.0
2016-04-26 11:00:00,109.17,109.38,108.96,109.14,69870.0,98.4721,98.6615,98.2827,98.445,69870.0
2016-04-26 11:30:00,109.14,109.37,109.04,109.3,71689.0,98.445,98.6525,98.3548,98.5893,71689.0
2016-04-26 12:00:00,109.32,109.43,109.21,109.29,31595.0,98.6074,98.7066,98.5082,98.5803,31595.0
2016-04-26 12:30:00,109.32,109.34,109.16,109.21,21501.0,98.6074,98.6254,98.4631,98.5082,21501.0
2016-04-26 13:00:00,109.21,109.48,109.12,109.43,39529.0,98.5082,98.7517,98.427,98.7066,39529.0
2016-04-26 13:30:00,109.41,109.54,109.33,109.51,73556.0,98.6886,98.8058,98.6164,98.7788,73556.0
2016-04-26 14:00:00,109.51,109.75,109.5,109.5,58856.0,98.7788,98.9952,98.7697,98.7697,58856.0
2016-04-26 14:30:00,109.46,109.57,109.39,109.4,54156.0,98.7337,98.8329,98.6705,98.6795,54156.0
2016-04-26 15:00:00,109.4,109.55,109.32,109.42,64579.0,98.6795,98.8148,98.6074,98.6976,64579.0
2016-04-26 15:30:00,109.41,109.56,109.38,109.49,144885.0,98.6886,98.8239,98.6615,98.7607,144885.0
2016-04-27 09:30:00,110.32,111.0,109.59,109.78,125861.0,99.5094,100.1227,98.8509,99.0223,125861.0
2016-04-27 10:00:00,109.84,110.01,109.28,109.52,65876.0,99.0764,99.2298,98.5713,98.7878,65876.0
2016-04-27 10:30:00,109.48,109.56,109.19,109.5,68947.0,98.7517,98.8239,98.4901,98.7697,68947.0
2016-04-27 11:00:00,109.48,109.51,109.13,109.51,61554.0,98.7517,98.7788,98.436,98.7788,61554.0
2016-04-27 11:30:00,109.52,109.91,109.5,109.72,38685.0,98.7878,99.1396,98.7697,98.9682,38685.0
2016-04-27 12:00:00,109.72,109.96,109.71,109.78,32549.0,98.9682,99.1847,98.9592,99.0223,32549.0
2016-04-27 12:30:00,109.81,109.81,109.56,109.59,28100.0,99.0494,99.0494,98.8239,98.8509,28100.0
2016-04-27 13:00:00,109.61,109.66,109.45,109.62,38188.0,98.869,98.9141,98.7246,98.878,38188.0
2016-04-27 13:30:00,109.6,109.92,109.6,109.76,55253.0,98.8599,99.1486,98.8599,99.0043,55253.0
2016-04-27 14:00:00,109.72,110.0,109.5,109.87,60483.0,98.9682,99.2207,98.7697,99.1035,60483.0
2016-04-27 14:30:00,109.88,110.12,109.69,110.09,59131.0,99.1125,99.329,98.9411,99.3019,59131.0
2016-04-27 15:00:00,110.08,110.35,110.03,110.34,91868.0,99.2929,99.5364,99.2478,99.5274,91868.0
2016-04-27 15:30:00,110.33,110.41,109.95,110.04,181481.0,99.5184,99.5906,99.1756,99.2568,181481.0
2016-04-28 09:30:00,109.55,109.99,109.27,109.85,92673.0,98.8148,99.2117,98.5623,99.0854,92673.0
2016-04-28 10:00:00,109.8,110.04,109.78,109.88,65237.0,99.0403,99.2568,99.0223,99.1125,65237.0
2016-04-28 10:30:00,109.9,110.05,109.73,110.01,54601.0,99.1305,99.2658,98.9772,99.2298,54601.0
2016-04-28 11:00:00,110.05,110.45,110.05,110.06,94963.0,99.2658,99.6266,99.2658,99.2749,94963.0
2016-04-28 11:30:00,110.03,110.22,109.99,110.02,48952.0,99.2478,99.4192,99.2117,99.2388,48952.0
2016-04-28 12:00:00,110.02,110.36,110.02,110.3,69646.0,99.2388,99.5455,99.2388,99.4913,69646.0
2016-04-28 12:30:00,110.31,110.38,110.2,110.28,63312.0,99.5004,99.5635,99.4011,99.4733,63312.0
2016-04-28 13:00:00,110.3,110.43,110.08,110.43,78941.0,99.4913,99.6086,99.2929,99.6086,78941.0
2016-04-28 13:30:00,110.43,110.49,110.27,110.28,74004.0,99.6086,99.6627,99.4643,99.4733,74004.0
2016-04-28 14:00:00,110.29,110.35,110.22,110.29,54749.0,99.4823,99.5364,99.4192,99.4823,54749.0
2016-04-28 14:30:00,110.3,110.31,109.95,109.99,65596.0,99.4913,99.5004,99.1756,99.2117,65596.0
2016-04-28 15:00:00,109.98,110.0,109.44,109.45,128030.0,99.2027,99.2207,98.7156,98.7246,128030.0
2016-04-28 15:30:00,109.46,109.61,109.25,109.55,298826.0,98.7337,98.869,98.5442,98.8148,298826.0
2016-04-29 09:30:00,106.71,109.2,106.71,108.93,142647.0,96.2531,98.4991,96.2531,98.2556,142647.0
2016-04-29 10:00:00,108.94,109.43,108.5,109.38,89355.0,98.2646,98.7066,97.8677,98.6615,89355.0
2016-04-29 10:30:00,109.39,109.46,108.97,109.21,65683.0,98.6705,98.7337,98.2917,98.5082,65683.0
2016-04-29 11:00:00,109.2,109.35,108.72,108.76,89489.0,98.4991,98.6344,98.0662,98.1022,89489.0
2016-04-29 11:30:00,108.75,108.86,108.57,108.66,66850.0,98.0932,98.1925,97.9309,98.012,66850.0
2016-04-29 12:00:00,108.62,109.0,108.49,108.98,37171.0,97.976,98.3187,97.8587,98.3007,37171.0
2016-04-29 12:30:00,109.03,109.03,108.72,108.72,23177.0,98.3458,98.3458,98.0662,98.0662,23177.0
2016-04-29 13:00:00,108.74,108.88,108.64,108.76,36504.0,98.0842,98.2105,97.994,98.1022,36504.0
2016-04-29 13:30:00,108.74,108.75,108.42,108.43,36370.0,98.0842,98.0932,97.7956,97.8046,36370.0
2016-04-29 14:00:00,108.43,108.58,108.21,108.45,60149.0,97.8046,97.9399,97.6061,97.8226,60149.0
2016-04-29 14:30:00,108.44,108.59,108.29,108.34,118896.0,97.8136,97.9489,97.6783,97.7234,118896.0
2016-04-29 15:00:00,108.33,108.69,108.26,108.53,78930.0,97.7144,98.0391,97.6512,97.8948,78930.0
2016-04-29 15:30:00,108.54,109.2,108.54,108.99,205145.0,97.9038,98.4991,97.9038,98.3097,205145.0
2016-05-02 09:30:00,109.33,110.22,109.05,109.74,80235.0,98.6164,99.4192,98.3638,98.9862,80235.0
2016-05-02 10:00:00,109.78,109.81,109.49,109.51,46108.0,99.0223,99.0494,98.7607,98.7788,46108.0
2016-05-02 10:30:00,109.51,109.77,109.31,109.31,26606.0,98.7788,99.0133,98.5984,98.5984,26606.0
2016-05-02 11:00:00,109.28,109.5,109.11,109.33,56283.0,98.5713,98.7697,98.418,98.6164,56283.0
2016-05-02 11:30:00,109.34,109.38,109.12,109.29,23367.0,98.6254,98.6615,98.427,98.5803,23367.0
2016-05-02 12:00:00,109.28,109.31,109.02,109.29,33006.0,98.5713,98.5984,98.3368,98.5803,33006.0
2016-05-02 12:30:00,109.31,109.4,109.22,109.36,31870.0,98.5984,98.6795,98.5172,98.6435,31870.0
2016-05-02 13:00:00,109.34,109.58,109.32,109.43,23633.0,98.6254,98.8419,98.6074,98.7066,23633.0
2016-05-02 13:30:00,109.43,109.64,109.4,109.63,24014.0,98.7066,98.896,98.6795,98.887,24014.0
2016-05-02 14:00:00,109.63,109.93,109.55,109.7,49686.0,98.887,99.1576,98.8148,98.9501,49686.0
2016-05-02 14:30:00,109.74,109.88,109.7,109.77,46089.0,98.9862,99.1125,98.9501,99.0133,46089.0
2016-05-02 15:00:00,109.78,109.97,109.73,109.94,70003.0,99.0223,99.1937,98.9772,99.1666,70003.0
2016-05-02 15:30:00,109.95,110.08,109.87,109.96,172956.0,99.1756,99.2929,99.1035,99.1847,172956.0
2016-05-03 09:30:00,109.47,109.77,109.36,109.57,60176.0,98.7427,99.0133,98.6435,98.8329,60176.0
2016-05-03 10:00:00,109.61,109.62,108.79,108.85,42506.0,98.869,98.878,98.1293,98.1834,42506.0
2016-05-03 10:30:00,108.82,109.24,108.81,109.09,43813.0,98.1564,98.5352,98.1474,98.3999,43813.0
2016-05-03 11:00:00,109.06,109.21,108.99,109.09,31762.0,98.3729,98.5082,98.3097,98.3999,31762.0
2016-05-03 11:30:00,109.02,109.06,108.9,109.02,60250.0,98.3368,98.3729,98.2285,98.3368,60250.0
2016-05-03 12:00:00,109.02,109.05,108.81,108.95,25789.0,98.3368,98.3638,98.1474,98.2736,25789.0
2016-05-03 12:30:00,108.96,109.15,108.91,109.12,9982.0,98.2827,98.454,98.2376,98.427,9982.0
2016-05-03 13:00:00,109.1,109.28,109.09,109.16,17526.0,98.4089,98.5713,98.3999,98.4631,17526.0
2016-05-03 13:30:00,109.16,109.6,109.13,109.46,26390.0,98.4631,98.8599,98.436,98.7337,26390.0
2016-05-03 14:00:00,109.48,109.62,109.21,109.26,74190.0,98.7517,98.878,98.5082,98.5533,74190.0
2016-05-03 14:30:00,109.27,109.44,109.15,109.25,26621.0,98.5623,98.7156,98.454,98.5442,26621.0
2016-05-03 15:00:00,109.28,109.33,108.97,109.07,53660.0,98.5713,98.6164,98.2917,98.3819,53660.0
2016-05-03 15:30:00,109.04,109.2,108.87,109.15,135670.0,98.3548,98.4991,98.2015,98.454,135670.0
2016-05-04 09:30:00,108.61,108.91,108.01,108.61,59714.0,97.9669,98.2376,97.4257,97.9669,59714.0
2016-05-04 10:00:00,108.62,109.08,108.54,108.88,27061.0,97.976,98.3909,97.9038,98.2105,27061.0
2016-05-04 10:30:00,108.88,108.98,108.74,108.9,37777.0,98.2105,98.3007,98.0842,98.2285,37777.0
2016-05-04 11:00:00,108.92,109.06,108.74,108.84,46251.0,98.2466,98.3729,98.0842,98.1744,46251.0
2016-05-04 11:30:00,108.81,109.09,108.76,109.0,29494.0,98.1474,98.3999,98.1022,98.3187,29494.0
2016-05-04 12:00:00,108.98,109.14,108.86,108.97,28131.0,98.3007,98.445,98.1925,98.2917,28131.0
2016-05-04 12:30:00,108.96,109.01,108.57,108.61,43132.0,98.2827,98.3278,97.9309,97.9669,43132.0
2016-05-04 13:00:00,108.58,108.69,108.43,108.69,39444.0,97.9399,98.0391,97.8046,98.0391,39444.0
2016-05-04 13:30:00,108.71,108.72,108.42,108.43,33160.0,98.0571,98.0662,97.7956,97.8046,33160.0
2016-05-04 14:00:00,108.44,108.57,108.32,108.57,27467.0,97.8136,97.9309,97.7054,97.9309,27467.0
2016-05-04 14:30:00,108.57,108.66,108.5,108.54,36586.0,97.9309,98.012,97.8677,97.9038,36586.0
2016-05-04 15:00:00,108.52,108.75,108.44,108.68,34043.0,97.8858,98.0932,97.8136,98.0301,34043.0
2016-05-04 15:30:00,108.68,108.84,108.58,108.61,185542.0,98.0301,98.1744,97.9399,97.9669,185542.0
2016-05-05 09:30:00,108.51,108.85,108.35,108.38,73463.0,97.8767,98.1834,97.7324,97.7595,73463.0
2016-05-05 10:00:00,108.39,108.92,108.28,108.86,117763.0,97.7685,98.2466,97.6693,98.1925,117763.0
2016-05-05 10:30:00,108.83,108.94,108.6,108.86,76112.0,98.1654,98.2646,97.9579,98.1925,76112.0
2016-05-05 11:00:00,108.88,108.92,108.63,108.73,70338.0,98.2105,98.2466,97.985,98.0752,70338.0
2016-05-05 11:30:00,108.75,109.3,108.72,109.27,120067.0,98.0932,98.5893,98.0662,98.5623,120067.0
2016-05-05 12:00:00,109.27,109.43,109.18,109.35,165595.0,98.5623,98.7066,98.4811,98.6344,165595.0
2016-05-05 12:30:00,109.34,109.6,109.29,109.59,34065.0,98.6254,98.8599,98.5803,98.8509,34065.0
2016-05-05 13:00:00,109.57,109.71,109.38,109.38,96717.0,98.8329,98.9592,98.6615,98.6615,96717.0
2016-05-05 13:30:00,109.36,109.69,109.34,109.66,103926.0,98.6435,98.9411,98.6254,98.9141,103926.0
2016-05-05 14:00:00,109.66,109.88,109.48,109.88,106750.0,98.9141,99.1125,98.7517,99.1125,106750.0
2016-05-05 14:30:00,109.88,110.14,109.73,110.05,107640.0,99.1125,99.347,98.9772,99.2658,107640.0
2016-05-05 15:00:00,110.05,110.07,109.75,109.95,121236.0,99.2658,99.2839,98.9952,99.1756,121236.0
2016-05-05 15:30:00,109.97,110.15,109.89,110.12,250294.0,99.1937,99.356,99.1215,99.329,250294.0
2016-05-06 09:30:00,109.82,110.11,109.52,109.75,91755.0,99.0584,99.32,98.7878,98.9952,91755.0
2016-05-06 10:00:00,109.78,110.15,109.77,110.13,102512.0,99.0223,99.356,99.0133,99.338,102512.0
2016-05-06 10:30:00,110.11,110.15,109.72,109.8,142078.0,99.32,99.356,98.9682,99.0403,142078.0
2016-05-06 11:00:00,109.8,110.22,109.79,110.17,94959.0,99.0403,99.4192,99.0313,99.3741,94959.0
2016-05-06 11:30:00,110.17,110.27,110.05,110.09,89240.0,99.3741,99.4643,99.2658,99.3019,89240.0
2016-05-06 12:00:00,110.08,110.29,110.08,110.27,51817.0,99.2929,99.4823,99.2929,99.4643,51817.0
2016-05-06 12:30:00,110.29,110.35,110.17,110.35,56127.0,99.4823,99.5364,99.3741,99.5364,56127.0
2016-05-06 13:00:00,110.34,110.77,110.29,110.72,70567.0,99.5274,99.9153,99.4823,99.8702,70567.0
2016-05-06 13:30:00,110.73,110.84,110.59,110.81,73939.0,99.8792,99.9784,99.7529,99.9514,73939.0
2016-05-06 14:00:00,110.82,111.14,110.72,110.98,70663.0,99.9604,100.249,99.8702,100.1047,70663.0
2016-05-06 14:30:00,110.93,111.14,110.84,111.08,112136.0,100.0596,100.249,99.9784,100.1949,112136.0
2016-05-06 15:00:00,111.06,111.17,110.98,111.15,136627.0,100.1769,100.2761,100.1047,100.258,136627.0
2016-05-06 15:30:00,111.15,111.2,111.08,111.19,325734.0,100.258,100.3031,100.1949,100.2941,325734.0
2016-05-09 09:30:00,111.13,112.22,111.12,112.09,65873.0,100.24,101.2232,100.231,101.1059,65873.0
2016-05-09 10:00:00,112.07,112.21,111.95,112.07,63340.0,101.0879,101.2142,100.9797,101.0879,63340.0
2016-05-09 10:30:00,112.04,112.23,111.97,112.04,66677.0,101.0608,101.2322,100.9977,101.0608,66677.0
2016-05-09 11:00:00,112.04,112.1,111.62,111.63,65764.0,101.0608,101.115,100.682,100.691,65764.0
2016-05-09 11:30:00,111.63,111.67,111.45,111.52,46530.0,100.691,100.7271,100.5286,100.5918,46530.0
2016-05-09 12:00:00,111.52,111.77,111.33,111.65,75151.0,100.5918,100.8173,100.4204,100.709,75151.0
2016-05-09 12:30:00,111.69,111.72,111.42,111.45,21945.0,100.7451,100.7722,100.5016,100.5286,21945.0
2016-05-09 13:00:00,111.47,111.51,111.39,111.45,20273.0,100.5467,100.5828,100.4745,100.5286,20273.0
2016-05-09 13:30:00,111.45,111.5,111.22,111.25,19145.0,100.5286,100.5737,100.3212,100.3482,19145.0
2016-05-09 14:00:00,111.23,111.44,111.23,111.37,35546.0,100.3302,100.5196,100.3302,100.4565,35546.0
2016-05-09 14:30:00,111.38,111.6,111.38,111.6,74003.0,100.4655,100.6639,100.4655,100.6639,74003.0
2016-05-09 15:00:00,111.59,111.6,111.4,111.4,58354.0,100.6549,100.6639,100.4835,100.4835,58354.0
2016-05-09 15:30:00,111.4,111.5,111.25,111.33,107855.0,100.4835,100.5737,100.3482,100.4204,107855.0
2016-05-10 09:30:00,111.38,111.91,111.11,111.19,85506.0,100.4655,100.9436,100.222,100.2941,85506.0
2016-05-10 10:00:00,111.17,111.54,111.17,111.43,54245.0,100.2761,100.6098,100.2761,100.5106,54245.0
2016-05-10 10:30:00,111.47,111.49,111.34,111.41,49241.0,100.5467,100.5647,100.4294,100.4926,49241.0
2016-05-10 11:00:00,111.41,111.53,111.38,111.4,51337.0,100.4926,100.6008,100.4655,100.4835,51337.0
2016-05-10 11:30:00,111.39,111.59,111.33,111.58,100112.0,100.4745,100.6549,100.4204,100.6459,100112.0
2016-05-10 12:00:00,111.58,111.6,111.4,111.45,53097.0,100.6459,100.6639,100.4835,100.5286,53097.0
2016-05-10 12:30:00,111.44,111.48,111.34,111.47,35939.0,100.5196,100.5557,100.4294,100.5467,35939.0
2016-05-10 13:00:00,111.48,111.51,111.3,111.35,52308.0,100.5557,100.5828,100.3933,100.4384,52308.0
2016-05-10 13:30:00,111.35,111.89,111.33,111.8,96421.0,100.4384,100.9255,100.4204,100.8444,96421.0
2016-05-10 14:00:00,111.8,111.82,111.56,111.62,113161.0,100.8444,100.8624,100.6279,100.682,113161.0
2016-05-10 14:30:00,111.61,111.79,111.51,111.58,87221.0,100.673,100.8353,100.5828,100.6459,87221.0
2016-05-10 15:00:00,111.57,111.91,111.57,111.79,132838.0,100.6369,100.9436,100.6369,100.8353,132838.0
2016-05-10 15:30:00,111.78,111.84,111.66,111.77,340583.0,100.8263,100.8804,100.7181,100.8173,340583.0
2016-05-11 09:30:00,111.81,112.23,111.71,111.95,67528.0,100.8534,101.2322,100.7632,100.9797,67528.0
2016-05-11 10:00:00,111.93,112.1,111.81,112.04,58927.0,100.9616,101.115,100.8534,101.0608,58927.0
2016-05-11 10:30:00,112.06,112.37,111.97,112.0,88783.0,101.0789,101.3585,100.9977,101.0248,88783.0
2016-05-11 11:00:00,112.0,112.11,111.76,111.99,165749.0,101.0248,101.124,100.8083,101.0157,165749.0
2016-05-11 11:30:00,111.94,111.99,111.69,111.77,89128.0,100.9706,101.0157,100.7451,100.8173,89128.0
2016-05-11 12:00:00,111.75,112.0,111.65,111.78,104247.0,100.7992,101.0248,100.709,100.8263,104247.0
2016-05-11 12:30:00,111.78,111.86,111.68,111.75,21282.0,100.8263,100.8985,100.7361,100.7992,21282.0
2016-05-11 13:00:00,111.74,111.84,111.66,111.73,35656.0,100.7902,100.8804,100.7181,100.7812,35656.0
2016-05-11 13:30:00,111.74,111.79,111.53,111.53,57545.0,100.7902,100.8353,100.6008,100.6008,57545.0
2016-05-11 14:00:00,111.52,111.61,111.37,111.51,77475.0,100.5918,100.673,100.4565,100.5828,77475.0
2016-05-11 14:30:00,111.49,111.66,111.39,111.56,58568.0,100.5647,100.7181,100.4745,100.6279,58568.0
2016-05-11 15:00:00,111.56,111.6,111.43,111.6,79955.0,100.6279,100.6639,100.5106,100.6639,79955.0
2016-05-11 15:30:00,111.59,111.71,111.5,111.5,282077.0,100.6549,100.7632,100.5737,100.5737,282077.0
2016-05-12 09:30:00,111.52,111.98,111.32,111.48,45835.0,100.5918,101.0067,100.4114,100.5557,45835.0
2016-05-12 10:00:00,111.43,111.55,111.19,111.43,32105.0,100.5106,100.6188,100.2941,100.5106,32105.0
2016-05-12 10:30:00,111.44,111.66,111.39,111.63,39947.0,100.5196,100.7181,100.4745,100.691,39947.0
2016-05-12 11:00:00,111.65,111.7,111.43,111.52,73853.0,100.709,100.7541,100.5106,100.5918,73853.0
2016-05-12 11:30:00,111.52,111.53,111.13,111.24,34374.0,100.5918,100.6008,100.24,100.3392,34374.0
2016-05-12 12:00:00,111.21,111.21,110.91,111.05,33670.0,100.3122,100.3122,100.0416,100.1678,33670.0
2016-05-12 12:30:00,111.04,111.16,110.85,111.16,60397.0,100.1588,100.2671,99.9874,100.2671,60397.0
2016-05-12 13:00:00,111.17,111.21,111.04,111.11,23205.0,100.2761,100.3122,100.1588,100.222,23205.0
2016-05-12 13:30:00,111.11,111.49,110.89,111.49,65548.0,100.222,100.5647,100.0235,100.5647,65548.0
2016-05-12 14:00:00,111.48,111.94,111.47,111.94,68880.0,100.5557,100.9706,100.5467,100.9706,68880.0
2016-05-12 14:30:00,111.93,112.32,111.87,112.12,63530.0,100.9616,101.3134,100.9075,101.133,63530.0
2016-05-12 15:00:00,112.09,112.1,111.83,111.89,81128.0,101.1059,101.115,100.8714,100.9255,81128.0
2016-05-12 15:30:00,111.87,111.97,111.68,111.81,159464.0,100.9075,100.9977,100.7361,100.8534,159464.0
2016-05-13 09:30:00,111.91,112.01,111.13,111.24,66808.0,100.9436,101.0338,100.24,100.3392,66808.0
2016-05-13 10:00:00,111.26,111.59,111.24,111.27,38704.0,100.3573,100.6549,100.3392,100.3663,38704.0
2016-05-13 10:30:00,111.25,111.43,110.97,110.97,26443.0,100.3482,100.5106,100.0957,100.0957,26443.0
2016-05-13 11:00:00,111.01,111.33,110.82,111.27,30945.0,100.1318,100.4204,99.9604,100.3663,30945.0
2016-05-13 11:30:00,111.3,111.52,111.22,111.24,60714.0,100.3933,100.5918,100.3212,100.3392,60714.0
2016-05-13 12:00:00,111.24,111.34,111.11,111.12,29029.0,100.3392,100.4294,100.222,100.231,29029.0
2016-05-13 12:30:00,111.11,111.19,110.97,111.05,26487.0,100.222,100.2941,100.0957,100.1678,26487.0
2016-05-13 13:00:00,111.02,111.24,111.02,111.11,73454.0,100.1408,100.3392,100.1408,100.222,73454.0
2016-05-13 13:30:00,111.09,111.12,110.75,110.91,21498.0,100.2039,100.231,99.8972,100.0416,21498.0
2016-05-13 14:00:00,110.9,110.9,110.45,110.53,40521.0,100.0325,100.0325,99.6266,99.6988,40521.0
2016-05-13 14:30:00,110.54,110.64,110.41,110.6,38208.0,99.7078,99.798,99.5906,99.7619,38208.0
2016-05-13 15:00:00,110.57,110.9,110.53,110.77,122660.0,99.7349,100.0325,99.6988,99.9153,122660.0
2016-05-13 15:30:00,110.78,111.03,110.78,110.91,183000.0,99.9243,100.1498,99.9243,100.0416,183000.0
2016-05-16 09:30:00,110.86,111.57,110.82,111.57,39721.0,99.9965,100.6369,99.9604,100.6369,39721.0
2016-05-16 10:00:00,111.54,111.81,111.3,111.38,46470.0,100.6098,100.8534,100.3933,100.4655,46470.0
2016-05-16 10:30:00,111.37,111.84,111.37,111.7,49932.0,100.4565,100.8804,100.4565,100.7541,49932.0
2016-05-16 11:00:00,111.72,111.92,111.63,111.76,58774.0,100.7722,100.9526,100.691,100.8083,58774.0
2016-05-16 11:30:00,111.78,112.02,111.77,111.96,52392.0,100.8263,101.0428,100.8173,100.9887,52392.0
2016-05-16 12:00:00,111.98,112.05,111.89,111.9,41556.0,101.0067,101.0699,100.9255,100.9346,41556.0
2016-05-16 12:30:00,111.91,112.22,111.89,112.22,47732.0,100.9436,101.2232,100.9255,101.2232,47732.0
2016-05-16 13:00:00,112.2,112.26,112.06,112.26,36712.0,101.2052,101.2593,101.0789,101.2593,36712.0
2016-05-16 13:30:00,112.27,112.31,112.17,112.2,33132.0,101.2683,101.3044,101.1781,101.2052,33132.0
2016-05-16 14:00:00,112.21,112.49,112.17,112.47,37488.0,101.2142,101.4667,101.1781,101.4487,37488.0
2016-05-16 14:30:00,112.47,112.68,112.4,112.67,64076.0,101.4487,101.6381,101.3856,101.6291,64076.0
2016-05-16 15:00:00,112.65,112.7,112.52,112.6,64447.0,101.6111,101.6562,101.4938,101.566,64447.0
2016-05-16 15:30:00,112.59,112.59,112.28,112.36,192747.0,101.5569,101.5569,101.2773,101.3495,192747.0
2016-05-17 09:30:00,112.05,112.42,111.09,111.09,108854.0,101.0699,101.4036,100.2039,100.2039,108854.0
2016-05-17 10:00:00,111.07,111.34,110.99,111.17,89621.0,100.1859,100.4294,100.1137,100.2761,89621.0
2016-05-17 10:30:00,111.2,111.34,111.07,111.31,46213.0,100.3031,100.4294,100.1859,100.4024,46213.0
2016-05-17 11:00:00,111.31,111.38,110.99,111.25,90429.0,100.4024,100.4655,100.1137,100.3482,90429.0
2016-05-17 11:30:00,111.25,111.62,111.25,111.49,17474.0,100.3482,100.682,100.3482,100.5647,17474.0
2016-05-17 12:00:00,111.49,111.49,110.95,111.03,30798.0,100.5647,100.5647,100.0776,100.1498,30798.0
2016-05-17 12:30:00,111.02,111.09,110.84,110.94,20328.0,100.1408,100.2039,99.9784,100.0686,20328.0
2016-05-17 13:00:00,110.95,111.02,110.88,110.95,19828.0,100.0776,100.1408,100.0145,100.0776,19828.0
2016-05-17 13:30:00,110.96,111.1,110.78,110.78,16246.0,100.0867,100.2129,99.9243,99.9243,16246.0
2016-05-17 14:00:00,110.76,110.8,110.09,110.18,50286.0,99.9063,99.9423,99.3019,99.3831,50286.0
2016-05-17 14:30:00,110.18,110.21,109.9,110.02,91923.0,99.3831,99.4102,99.1305,99.2388,91923.0
2016-05-17 15:00:00,110.01,110.11,109.76,109.8,76962.0,99.2298,99.32,99.0043,99.0403,76962.0
2016-05-17 15:30:00,109.8,110.19,109.8,110.15,167231.0,99.0403,99.3921,99.0403,99.356,167231.0
2016-05-18 09:30:00,109.85,110.15,109.49,109.86,58326.0,99.0854,99.356,98.7607,99.0945,58326.0
2016-05-18 10:00:00,109.9,110.07,109.69,109.94,64423.0,99.1305,99.2839,98.9411,99.1666,64423.0
2016-05-18 10:30:00,110.0,110.06,109.82,109.94,35625.0,99.2207,99.2749,99.0584,99.1666,35625.0
2016-05-18 11:00:00,109.96,110.28,109.87,110.28,55591.0,99.1847,99.4733,99.1035,99.4733,55591.0
2016-05-18 11:30:00,110.26,110.26,109.84,109.88,26094.0,99.4553,99.4553,99.0764,99.1125,26094.0
2016-05-18 12:00:00,109.92,110.1,109.88,109.94,21292.0,99.1486,99.3109,99.1125,99.1666,21292.0
2016-05-18 12:30:00,109.96,110.59,109.94,110.59,25581.0,99.1847,99.7529,99.1666,99.7529,25581.0
2016-05-18 13:00:00,110.57,110.64,110.28,110.62,27063.0,99.7349,99.798,99.4733,99.78,27063.0
2016-05-18 13:30:00,110.62,110.67,110.33,110.37,16124.0,99.78,99.8251,99.5184,99.5545,16124.0
2016-05-18 14:00:00,110.25,110.25,109.16,109.22,69564.0,99.4462,99.4462,98.4631,98.5172,69564.0
2016-05-18 14:30:00,109.2,109.72,109.14,109.65,92429.0,98.4991,98.9682,98.445,98.905,92429.0
2016-05-18 15:00:00,109.72,109.92,109.43,109.46,44162.0,98.9682,99.1486,98.7066,98.7337,44162.0
2016-05-18 15:30:00,109.45,109.9,109.33,109.87,169420.0,98.7246,99.1305,98.6164,99.1035,169420.0
2016-05-19 09:30:00,109.23,109.56,109.0,109.0,30981.0,98.5262,98.8239,98.3187,98.3187,30981.0
2016-05-19 10:00:00,108.99,109.09,108.62,108.66,67206.0,98.3097,98.3999,97.976,98.012,67206.0
2016-05-19 10:30:00,108.7,108.97,108.63,108.8,71685.0,98.0481,98.2917,97.985,98.1383,71685.0
2016-05-19 11:00:00,108.83,109.15,108.69,108.98,88892.0,98.1654,98.454,98.0391,98.3007,88892.0
2016-05-19 11:30:00,108.96,109.01,108.82,108.98,18100.0,98.2827,98.3278,98.1564,98.3007,18100.0
2016-05-19 12:00:00,108.97,109.32,108.94,109.06,31282.0,98.2917,98.6074,98.2646,98.3729,31282.0
2016-05-19 12:30:00,109.09,109.16,108.88,108.9,18677.0,98.3999,98.4631,98.2105,98.2285,18677.0
2016-05-19 13:00:00,108.92,109.13,108.92,109.13,16112.0,98.2466,98.436,98.2466,98.436,16112.0
2016-05-19 13:30:00,109.17,109.39,109.15,109.18,18441.0,98.4721,98.6705,98.454,98.4811,18441.0
2016-05-19 14:00:00,109.17,109.58,109.17,109.57,22257.0,98.4721,98.8419,98.4721,98.8329,22257.0
2016-05-19 14:30:00,109.59,109.59,109.31,109.37,23519.0,98.8509,98.8509,98.5984,98.6525,23519.0
2016-05-19 15:00:00,109.38,109.61,109.36,109.43,63232.0,98.6615,98.869,98.6435,98.7066,63232.0
2016-05-19 15:30:00,109.43,109.61,109.35,109.48,99360.0,98.7066,98.869,98.6344,98.7517,99360.0
2016-05-20 09:30:00,110.13,110.75,109.8,110.65,120198.0,99.338,99.8972,99.0403,99.807,120198.0
2016-05-20 10:00:00,110.7,110.71,110.25,110.45,52749.0,99.8521,99.8612,99.4462,99.6266,52749.0
2016-05-20 10:30:00,110.47,110.65,110.41,110.47,30797.0,99.6447,99.807,99.5906,99.6447,30797.0
2016-05-20 11:00:00,110.47,110.74,110.47,110.69,48091.0,99.6447,99.8882,99.6447,99.8431,48091.0
2016-05-20 11:30:00,110.69,110.72,110.42,110.43,63609.0,99.8431,99.8702,99.5996,99.6086,63609.0
2016-05-20 12:00:00,110.42,110.5,110.3,110.48,22051.0,99.5996,99.6717,99.4913,99.6537,22051.0
2016-05-20 12:30:00,110.43,110.53,110.33,110.34,40132.0,99.6086,99.6988,99.5184,99.5274,40132.0
2016-05-20 13:00:00,110.34,110.52,110.31,110.34,52651.0,99.5274,99.6898,99.5004,99.5274,52651.0
2016-05-20 13:30:00,110.34,110.41,110.19,110.27,43838.0,99.5274,99.5906,99.3921,99.4643,43838.0
2016-05-20 14:00:00,110.27,110.51,110.2,110.5,57461.0,99.4643,99.6808,99.4011,99.6717,57461.0
2016-05-20 14:30:00,110.5,110.56,110.41,110.44,132674.0,99.6717,99.7259,99.5906,99.6176,132674.0
2016-05-20 15:00:00,110.45,110.46,110.05,110.16,78614.0,99.6266,99.6357,99.2658,99.3651,78614.0
2016-05-20 15:30:00,110.15,110.27,110.11,110.25,222284.0,99.356,99.4643,99.32,99.4462,222284.0
2016-05-23 09:30:00,110.17,110.53,109.82,110.34,43856.0,99.3741,99.6988,99.0584,99.5274,43856.0
2016-05-23 10:00:00,110.37,110.49,110.18,110.42,34835.0,99.5545,99.6627,99.3831,99.5996,34835.0
2016-05-23 10:30:00,110.42,110.52,110.09,110.18,33547.0,99.5996,99.6898,99.3019,99.3831,33547.0
2016-05-23 11:00:00,110.16,110.46,110.12,110.36,32374.0,99.3651,99.6357,99.329,99.5455,32374.0
2016-05-23 11:30:00,110.37,110.37,110.1,110.24,21268.0,99.5545,99.5545,99.3109,99.4372,21268.0
2016-05-23 12:00:00,110.25,110.37,110.19,110.32,9779.0,99.4462,99.5545,99.3921,99.5094,9779.0
2016-05-23 12:30:00,110.31,110.39,110.2,110.35,20866.0,99.5004,99.5725,99.4011,99.5364,20866.0
2016-05-23 13:00:00,110.4,110.48,110.28,110.36,13591.0,99.5815,99.6537,99.4733,99.5455,13591.0
2016-05-23 13:30:00,110.38,110.46,110.28,110.34,18840.0,99.5635,99.6357,99.4733,99.5274,18840.0
2016-05-23 14:00:00,110.34,110.6,110.31,110.55,32283.0,99.5274,99.7619,99.5004,99.7168,32283.0
2016-05-23 14:30:00,110.56,110.6,110.44,110.48,31584.0,99.7259,99.7619,99.6176,99.6537,31584.0
2016-05-23 15:00:00,110.48,110.51,110.37,110.5,32448.0,99.6537,99.6808,99.5545,99.6717,32448.0
2016-05-23 15:30:00,110.5,110.56,110.2,110.29,107478.0,99.6717,99.7259,99.4011,99.4823,107478.0
2016-05-24 09:30:00,110.6,111.82,110.39,111.75,84384.0,99.7619,100.8624,99.5725,100.7992,84384.0
2016-05-24 10:00:00,111.83,111.83,111.27,111.3,52278.0,100.8714,100.8714,100.3663,100.3933,52278.0
2016-05-24 10:30:00,111.28,111.69,111.28,111.62,39670.0,100.3753,100.7451,100.3753,100.682,39670.0
2016-05-24 11:00:00,111.61,111.71,111.42,111.5,56206.0,100.673,100.7632,100.5016,100.5737,56206.0
2016-05-24 11:30:00,111.55,111.61,111.39,111.58,29674.0,100.6188,100.673,100.4745,100.6459,29674.0
2016-05-24 12:00:00,111.58,111.76,111.44,111.74,38770.0,100.6459,100.8083,100.5196,100.7902,38770.0
2016-05-24 12:30:00,111.71,111.82,111.63,111.7,61058.0,100.7632,100.8624,100.691,100.7541,61058.0
2016-05-24 13:00:00,111.7,111.86,111.68,111.85,40427.0,100.7541,100.8985,100.7361,100.8895,40427.0
2016-05-24 13:30:00,111.86,111.87,111.65,111.66,46639.0,100.8985,100.9075,100.709,100.7181,46639.0
2016-05-24 14:00:00,111.66,111.66,111.54,111.54,38871.0,100.7181,100.7181,100.6098,100.6098,38871.0
2016-05-24 14:30:00,111.55,111.66,111.5,111.59,58441.0,100.6188,100.7181,100.5737,100.6549,58441.0
2016-05-24 15:00:00,111.58,111.78,111.57,111.69,63090.0,100.6459,100.8263,100.6369,100.7451,63090.0
2016-05-24 15:30:00,111.69,111.75,111.57,111.66,129675.0,100.7451,100.7992,100.6369,100.7181,129675.0
2016-05-25 09:30:00,111.85,112.26,111.7,111.98,103781.0,100.8895,101.2593,100.7541,101.0067,103781.0
2016-05-25 10:00:00,111.98,112.44,111.98,112.39,36786.0,101.0067,101.4216,101.0067,101.3765,36786.0
2016-05-25 10:30:00,112.41,112.44,112.15,112.17,45301.0,101.3946,101.4216,101.1601,101.1781,45301.0
2016-05-25 11:00:00,112.16,112.3,112.1,112.3,59230.0,101.1691,101.2954,101.115,101.2954,59230.0
2016-05-25 11:30:00,112.26,112.38,112.22,112.3,31057.0,101.2593,101.3675,101.2232,101.2954,31057.0
2016-05-25 12:00:00,112.28,112.35,112.19,112.35,57886.0,101.2773,101.3405,101.1961,101.3405,57886.0
2016-05-25 12:30:00,112.35,112.36,112.2,112.25,36603.0,101.3405,101.3495,101.2052,101.2503,36603.0
2016-05-25 13:00:00,112.25,112.31,112.16,112.23,70746.0,101.2503,101.3044,101.1691,101.2322,70746.0
2016-05-25 13:30:00,112.2,112.35,112.19,112.3,58245.0,101.2052,101.3405,101.1961,101.2954,58245.0
2016-05-25 14:00:00,112.31,112.31,112.12,112.15,52838.0,101.3044,101.3044,101.133,101.1601,52838.0
2016-05-25 14:30:00,112.13,112.17,111.75,111.76,53825.0,101.142,101.1781,100.7992,100.8083,53825.0
2016-05-25 15:00:00,111.74,112.1,111.68,112.09,76699.0,100.7902,101.115,100.7361,101.1059,76699.0
2016-05-25 15:30:00,112.1,112.1,111.82,111.86,171636.0,101.115,101.115,100.8624,100.8985,171636.0
2016-05-26 09:30:00,111.78,112.39,111.56,112.15,53778.0,100.8263,101.3765,100.6279,101.1601,53778.0
2016-05-26 10:00:00,112.15,112.15,111.73,111.76,30410.0,101.1601,101.1601,100.7812,100.8083,30410.0
2016-05-26 10:30:00,111.76,111.86,111.53,111.56,39617.0,100.8083,100.8985,100.6008,100.6279,39617.0
2016-05-26 11:00:00,111.55,111.64,111.48,111.56,38190.0,100.6188,100.7,100.5557,100.6279,38190.0
2016-05-26 11:30:00,111.53,111.61,111.47,111.56,31901.0,100.6008,100.673,100.5467,100.6279,31901.0
2016-05-26 12:00:00,111.57,111.71,111.51,111.6,52504.0,100.6369,100.7632,100.5828,100.6639,52504.0
2016-05-26 12:30:00,111.62,111.74,111.56,111.56,26810.0,100.682,100.7902,100.6279,100.6279,26810.0
2016-05-26 13:00:00,111.58,111.61,111.5,111.59,18482.0,100.6459,100.673,100.5737,100.6549,18482.0
2016-05-26 13:30:00,111.58,111.62,111.49,111.55,34054.0,100.6459,100.682,100.5647,100.6188,34054.0
2016-05-26 14:00:00,111.56,111.6,111.47,111.48,38158.0,100.6279,100.6639,100.5467,100.5557,38158.0
2016-05-26 14:30:00,111.48,111.59,111.48,111.53,36912.0,100.5557,100.6549,100.5557,100.6008,36912.0
2016-05-26 15:00:00,111.54,111.65,111.51,111.59,53333.0,100.6098,100.709,100.5828,100.6549,53333.0
2016-05-26 15:30:00,111.58,111.69,111.52,111.58,109775.0,100.6459,100.7451,100.5918,100.6459,109775.0
2016-05-27 09:30:00,111.59,112.1,111.59,111.95,38101.0,100.6549,101.115,100.6549,100.9797,38101.0
2016-05-27 10:00:00,111.97,111.99,111.52,111.79,24205.0,100.9977,101.0157,100.5918,100.8353,24205.0
2016-05-27 10:30:00,111.8,111.87,111.6,111.63,32735.0,100.8444,100.9075,100.6639,100.691,32735.0
2016-05-27 11:00:00,111.64,111.8,111.5,111.79,68646.0,100.7,100.8444,100.5737,100.8353,68646.0
2016-05-27 11:30:00,111.8,111.9,111.76,111.81,20690.0,100.8444,100.9346,100.8083,100.8534,20690.0
2016-05-27 12:00:00,111.79,111.9,111.69,111.75,34876.0,100.8353,100.9346,100.7451,100.7992,34876.0
2016-05-27 12:30:00,111.76,111.79,111.63,111.64,22427.0,100.8083,100.8353,100.691,100.7,22427.0
2016-05-27 13:00:00,111.64,111.69,111.48,111.48,26131.0,100.7,100.7451,100.5557,100.5557,26131.0
2016-05-27 13:30:00,111.48,111.53,111.26,111.4,29999.0,100.5557,100.6008,100.3573,100.4835,29999.0
2016-05-27 14:00:00,111.38,111.54,111.3,111.54,19178.0,100.4655,100.6098,100.3933,100.6098,19178.0
2016-05-27 14:30:00,111.56,111.7,111.49,111.65,25006.0,100.6279,100.7541,100.5647,100.709,25006.0
2016-05-27 15:00:00,111.65,111.72,111.57,111.65,36858.0,100.709,100.7722,100.6369,100.709,36858.0
2016-05-27 15:30:00,111.67,111.8,111.62,111.74,99123.0,100.7271,100.8444,100.682,100.7902,99123.0
2016-05-31 09:30:00,111.35,111.95,111.08,111.13,58184.0,100.4384,100.9797,100.1949,100.24,58184.0
2016-05-31 10:00:00,111.18,111.39,111.05,111.05,34412.0,100.2851,100.4745,100.1678,100.1678,34412.0
2016-05-31 10:30:00,111.06,111.22,110.85,111.07,54990.0,100.1769,100.3212,99.9874,100.1859,54990.0
2016-05-31 11:00:00,111.05,111.05,110.67,110.82,64402.0,100.1678,100.1678,99.8251,99.9604,64402.0
2016-05-31 11:30:00,110.8,110.96,110.58,110.67,75917.0,99.9423,100.0867,99.7439,99.8251,75917.0
2016-05-31 12:00:00,110.68,110.76,110.58,110.69,56274.0,99.8341,99.9063,99.7439,99.8431,56274.0
2016-05-31 12:30:00,110.7,110.77,110.63,110.66,34144.0,99.8521,99.9153,99.789,99.8161,34144.0
2016-05-31 13:00:00,110.67,110.98,110.67,110.94,37393.0,99.8251,100.1047,99.8251,100.0686,37393.0
2016-05-31 13:30:00,110.93,111.05,110.88,110.96,19335.0,100.0596,100.1678,100.0145,100.0867,19335.0
2016-05-31 14:00:00,110.96,110.96,110.59,110.7,51200.0,100.0867,100.0867,99.7529,99.8521,51200.0
2016-05-31 14:30:00,110.72,110.83,110.62,110.8,63262.0,99.8702,99.9694,99.78,99.9423,63262.0
2016-05-31 15:00:00,110.79,111.05,110.71,110.97,105166.0,99.9333,100.1678,99.8612,100.0957,105166.0
2016-05-31 15:30:00,110.97,111.59,110.95,111.15,288641.0,100.0957,100.6549,100.0776,100.258,288641.0
2016-06-01 09:30:00,111.29,111.77,110.46,111.35,86735.0,100.3843,100.8173,99.6357,100.4384,86735.0
2016-06-01 10:00:00,111.39,111.47,110.92,110.94,70482.0,100.4745,100.5467,100.0506,100.0686,70482.0
2016-06-01 10:30:00,110.93,111.47,110.93,111.47,53235.0,100.0596,100.5467,100.0596,100.5467,53235.0
2016-06-01 11:00:00,111.49,111.5,111.13,111.14,48199.0,100.5647,100.5737,100.24,100.249,48199.0
2016-06-01 11:30:00,111.14,111.28,110.99,111.2,36096.0,100.249,100.3753,100.1137,100.3031,36096.0
2016-06-01 12:00:00,111.2,111.48,111.18,111.37,29589.0,100.3031,100.5557,100.2851,100.4565,29589.0
2016-06-01 12:30:00,111.35,111.69,111.2,111.68,76591.0,100.4384,100.7451,100.3031,100.7361,76591.0
2016-06-01 13:00:00,111.69,111.77,111.6,111.6,39636.0,100.7451,100.8173,100.6639,100.6639,39636.0
2016-06-01 13:30:00,111.6,111.62,111.41,111.6,29668.0,100.6639,100.682,100.4926,100.6639,29668.0
2016-06-01 14:00:00,111.57,111.7,111.51,111.66,25400.0,100.6369,100.7541,100.5828,100.7181,25400.0
2016-06-01 14:30:00,111.69,111.7,111.47,111.7,40107.0,100.7451,100.7541,100.5467,100.7541,40107.0
2016-06-01 15:00:00,111.7,111.83,111.68,111.77,79167.0,100.7541,100.8714,100.7361,100.8173,79167.0
2016-06-01 15:30:00,111.78,111.78,111.59,111.67,107722.0,100.8263,100.8263,100.6549,100.7271,107722.0
2016-06-02 09:30:00,111.8,111.9,111.29,111.59,42131.0,100.8444,100.9346,100.3843,100.6549,42131.0
2016-06-02 10:00:00,111.59,111.72,111.48,111.58,49761.0,100.6549,100.7722,100.5557,100.6459,49761.0
2016-06-02 10:30:00,111.61,111.9,111.57,111.89,123081.0,100.673,100.9346,100.6369,100.9255,123081.0
2016-06-02 11:00:00,111.91,112.07,111.84,112.04,91833.0,100.9436,101.0879,100.8804,101.0608,91833.0
2016-06-02 11:30:00,112.05,112.15,111.9,111.97,48418.0,101.0699,101.1601,100.9346,100.9977,48418.0
2016-06-02 12:00:00,111.97,111.98,111.66,111.69,26320.0,100.9977,101.0067,100.7181,100.7451,26320.0
2016-06-02 12:30:00,111.67,111.83,111.6,111.78,23968.0,100.7271,100.8714,100.6639,100.8263,23968.0
2016-06-02 13:00:00,111.8,111.85,111.67,111.72,25729.0,100.8444,100.8895,100.7271,100.7722,25729.0
2016-06-02 13:30:00,111.73,111.98,111.69,111.95,28021.0,100.7812,101.0067,100.7451,100.9797,28021.0
2016-06-02 14:00:00,111.95,112.26,111.95,112.21,33821.0,100.9797,101.2593,100.9797,101.2142,33821.0
2016-06-02 14:30:00,112.22,112.39,112.18,112.36,58113.0,101.2232,101.3765,101.1871,101.3495,58113.0
2016-06-02 15:00:00,112.36,112.48,112.29,112.48,69991.0,101.3495,101.4577,101.2863,101.4577,69991.0
2016-06-02 15:30:00,112.47,112.67,112.42,112.64,184692.0,101.4487,101.6291,101.4036,101.602,184692.0
2016-06-03 09:30:00,112.37,112.83,112.04,112.33,67637.0,101.3585,101.7734,101.0608,101.3224,67637.0
2016-06-03 10:00:00,112.29,112.39,111.85,112.27,75493.0,101.2863,101.3765,100.8895,101.2683,75493.0
2016-06-03 10:30:00,112.25,113.08,112.19,113.07,58901.0,101.2503,101.9989,101.1961,101.9899,58901.0
2016-06-03 11:00:00,113.07,113.09,112.79,113.01,69008.0,101.9899,102.0079,101.7373,101.9358,69008.0
2016-06-03 11:30:00,113.01,113.31,112.98,113.29,97068.0,101.9358,102.2064,101.9087,102.1883,97068.0
2016-06-03 12:00:00,113.3,113.41,113.13,113.32,98519.0,102.1974,102.2966,102.044,102.2154,98519.0
2016-06-03 12:30:00,113.33,113.38,113.19,113.27,112101.0,102.2244,102.2695,102.0981,102.1703,112101.0
2016-06-03 13:00:00,113.26,113.5,113.19,113.27,86737.0,102.1613,102.3778,102.0981,102.1703,86737.0
2016-06-03 13:30:00,113.26,113.58,113.18,113.44,87977.0,102.1613,102.4499,102.0891,102.3236,87977.0
2016-06-03 14:00:00,113.45,113.49,113.28,113.46,75009.0,102.3327,102.3687,102.1793,102.3417,75009.0
2016-06-03 14:30:00,113.49,113.62,113.43,113.43,45117.0,102.3687,102.486,102.3146,102.3146,45117.0
2016-06-03 15:00:00,113.41,113.58,113.39,113.55,64338.0,102.2966,102.4499,102.2785,102.4229,64338.0
2016-06-03 15:30:00,113.56,113.59,113.36,113.56,243672.0,102.4319,102.4589,102.2515,102.4319,243672.0
2016-06-06 09:30:00,113.42,113.86,113.33,113.46,60976.0,102.3056,102.7025,102.2244,102.3417,60976.0
2016-06-06 10:00:00,113.51,114.08,113.51,114.05,66564.0,102.3868,102.9009,102.3868,102.8739,66564.0
2016-06-06 10:30:00,114.07,114.12,113.7,113.89,112360.0,102.8919,102.937,102.5582,102.7295,112360.0
2016-06-06 11:00:00,113.91,114.07,113.81,113.85,71637.0,102.7476,102.8919,102.6574,102.6935,71637.0
2016-06-06 11:30:00,113.84,114.11,113.81,113.88,39075.0,102.6844,102.928,102.6574,102.7205,39075.0
2016-06-06 12:00:00,113.88,113.91,113.73,113.9,36225.0,102.7205,102.7476,102.5852,102.7386,36225.0
2016-06-06 12:30:00,113.86,114.05,113.56,113.62,67510.0,102.7025,102.8739,102.4319,102.486,67510.0
2016-06-06 13:00:00,113.63,113.8,113.55,113.65,73237.0,102.495,102.6484,102.4229,102.5131,73237.0
2016-06-06 13:30:00,113.63,113.8,113.55,113.73,88695.0,102.495,102.6484,102.4229,102.5852,88695.0
2016-06-06 14:00:00,113.72,113.81,113.59,113.79,73796.0,102.5762,102.6574,102.4589,102.6393,73796.0
2016-06-06 14:30:00,113.79,113.81,113.59,113.66,69297.0,102.6393,102.6574,102.4589,102.5221,69297.0
2016-06-06 15:00:00,113.65,113.66,113.44,113.46,73021.0,102.5131,102.5221,102.3236,102.3417,73021.0
2016-06-06 15:30:00,113.47,113.6,113.37,113.52,290648.0,102.3507,102.468,102.2605,102.3958,290648.0
2016-06-07 09:30:00,113.53,113.6,113.11,113.16,81109.0,102.4048,102.468,102.026,102.0711,81109.0
2016-06-07 10:00:00,113.16,113.24,112.92,112.96,67580.0,102.0711,102.1432,101.8546,101.8907,67580.0
2016-06-07 10:30:00,112.96,113.0,112.82,112.85,74889.0,101.8907,101.9268,101.7644,101.7915,74889.0
2016-06-07 11:00:00,112.87,113.31,112.85,113.21,66167.0,101.8095,102.2064,101.7915,102.1162,66167.0
2016-06-07 11:30:00,113.21,113.22,112.91,112.93,43372.0,102.1162,102.1252,101.8456,101.8636,43372.0
2016-06-07 12:00:00,112.94,113.26,112.92,113.11,37889.0,101.8726,102.1613,101.8546,102.026,37889.0
2016-06-07 12:30:00,113.12,113.17,113.03,113.11,29950.0,102.035,102.0801,101.9538,102.026,29950.0
2016-06-07 13:00:00,113.12,113.24,113.1,113.2,27615.0,102.035,102.1432,102.017,102.1072,27615.0
2016-06-07 13:30:00,113.19,113.25,113.03,113.07,53807.0,102.0981,102.1523,101.9538,101.9899,53807.0
2016-06-07 14:00:00,113.06,113.34,113.05,113.17,59302.0,101.9809,102.2334,101.9719,102.0801,59302.0
2016-06-07 14:30:00,113.16,113.21,113.03,113.08,52064.0,102.0711,102.1162,101.9538,101.9989,52064.0
2016-06-07 15:00:00,113.07,113.13,112.67,112.67,132993.0,101.9899,102.044,101.6291,101.6291,132993.0
2016-06-07 15:30:00,112.69,112.84,112.57,112.59,234696.0,101.6471,101.7824,101.5389,101.5569,234696.0
2016-06-08 09:30:00,112.5,112.99,112.39,112.91,46179.0,101.4758,101.9177,101.3765,101.8456,46179.0
2016-06-08 10:00:00,112.91,112.92,112.64,112.67,44440.0,101.8456,101.8546,101.602,101.6291,44440.0
2016-06-08 10:30:00,112.68,113.07,112.67,112.96,100886.0,101.6381,101.9899,101.6291,101.8907,100886.0
2016-06-08 11:00:00,112.97,113.03,112.85,113.0,56235.0,101.8997,101.9538,101.7915,101.9268,56235.0
2016-06-08 11:30:00,113.0,113.33,112.97,113.2,72107.0,101.9268,102.2244,101.8997,102.1072,72107.0
2016-06-08 12:00:00,113.2,113.49,113.2,113.44,34215.0,102.1072,102.3687,102.1072,102.3236,34215.0
2016-06-08 12:30:00,113.46,113.51,113.38,113.47,31162.0,102.3417,102.3868,102.2695,102.3507,31162.0
2016-06-08 13:00:00,113.48,113.63,113.42,113.46,31912.0,102.3597,102.495,102.3056,102.3417,31912.0
2016-06-08 13:30:00,113.46,113.54,113.39,113.53,43922.0,102.3417,102.4138,102.2785,102.4048,43922.0
2016-06-08 14:00:00,113.53,113.89,113.49,113.78,164137.0,102.4048,102.7295,102.3687,102.6303,164137.0
2016-06-08 14:30:00,113.8,114.13,113.77,114.06,48242.0,102.6484,102.946,102.6213,102.8829,48242.0
2016-06-08 15:00:00,114.05,114.23,113.99,114.19,79119.0,102.8739,103.0362,102.8197,103.0001,79119.0
2016-06-08 15:30:00,114.19,114.31,114.02,114.28,211716.0,103.0001,103.1084,102.8468,103.0813,211716.0
2016-06-09 09:30:00,114.38,115.81,113.86,115.75,239220.0,103.1715,104.4614,102.7025,104.4073,239220.0
2016-06-09 10:00:00,115.7,115.9,115.59,115.61,102264.0,104.3622,104.5426,104.263,104.281,102264.0
2016-06-09 10:30:00,115.62,115.81,115.51,115.67,62543.0,104.29,104.4614,104.1908,104.3351,62543.0
2016-06-09 11:00:00,115.69,115.89,115.47,115.49,78160.0,104.3532,104.5336,104.1547,104.1728,78160.0
2016-06-09 11:30:00,115.49,115.59,115.2,115.24,128141.0,104.1728,104.263,103.9112,103.9473,128141.0
2016-06-09 12:00:00,115.26,115.32,115.12,115.3,39335.0,103.9653,104.0194,103.839,104.0014,39335.0
2016-06-09 12:30:00,115.3,115.4,115.19,115.28,25238.0,104.0014,104.0916,103.9022,103.9833,25238.0
2016-06-09 13:00:00,115.3,115.3,115.04,115.18,41235.0,104.0014,104.0014,103.7669,103.8931,41235.0
2016-06-09 13:30:00,115.15,115.23,114.96,115.11,51873.0,103.8661,103.9382,103.6947,103.83,51873.0
2016-06-09 14:00:00,115.12,115.26,115.0,115.14,78534.0,103.839,103.9653,103.7308,103.8571,78534.0
2016-06-09 14:30:00,115.15,115.26,115.13,115.24,67815.0,103.8661,103.9653,103.848,103.9473,67815.0
2016-06-09 15:00:00,115.26,115.3,115.15,115.25,108880.0,103.9653,104.0014,103.8661,103.9563,108880.0
2016-06-09 15:30:00,115.25,115.42,115.25,115.33,185088.0,103.9563,104.1096,103.9563,104.0284,185088.0
2016-06-10 09:30:00,114.85,115.02,114.26,114.62,55694.0,103.5955,103.7488,103.0633,103.388,55694.0
2016-06-10 10:00:00,114.65,114.93,114.42,114.74,28666.0,103.4151,103.6676,103.2076,103.4962,28666.0
2016-06-10 10:30:00,114.7,114.91,114.38,114.43,54087.0,103.4602,103.6496,103.1715,103.2166,54087.0
2016-06-10 11:00:00,114.44,114.57,114.32,114.4,57013.0,103.2256,103.3429,103.1174,103.1896,57013.0
2016-06-10 11:30:00,114.41,114.5,114.26,114.43,31772.0,103.1986,103.2798,103.0633,103.2166,31772.0
2016-06-10 12:00:00,114.44,114.48,114.22,114.28,50527.0,103.2256,103.2617,103.0272,103.0813,50527.0
2016-06-10 12:30:00,114.27,114.31,114.11,114.28,28086.0,103.0723,103.1084,102.928,103.0813,28086.0
2016-06-10 13:00:00,114.31,114.35,114.12,114.31,59027.0,103.1084,103.1445,102.937,103.1084,59027.0
2016-06-10 13:30:00,114.32,114.32,113.93,114.01,27675.0,103.1174,103.1174,102.7656,102.8378,27675.0
2016-06-10 14:00:00,114.01,114.04,113.89,114.0,39524.0,102.8378,102.8648,102.7295,102.8288,39524.0
2016-06-10 14:30:00,114.0,114.18,113.98,114.12,30340.0,102.8288,102.9911,102.8107,102.937,30340.0
2016-06-10 15:00:00,114.12,114.25,114.05,114.19,38665.0,102.937,103.0543,102.8739,103.0001,38665.0
2016-06-10 15:30:00,114.23,114.58,114.22,114.55,127897.0,103.0362,103.3519,103.0272,103.3249,127897.0
2016-06-13 09:30:00,114.56,115.54,114.5,115.03,101213.0,103.3339,104.2179,103.2798,103.7578,101213.0
2016-06-13 10:00:00,115.01,115.47,114.82,115.42,92561.0,103.7398,104.1547,103.5684,104.1096,92561.0
2016-06-13 10:30:00,115.42,115.51,114.91,115.01,49014.0,104.1096,104.1908,103.6496,103.7398,49014.0
2016-06-13 11:00:00,115.0,115.01,114.69,114.78,48859.0,103.7308,103.7398,103.4511,103.5323,48859.0
2016-06-13 11:30:00,114.76,115.02,114.7,115.01,81380.0,103.5143,103.7488,103.4602,103.7398,81380.0
2016-06-13 12:00:00,115.0,115.41,114.98,115.22,44187.0,103.7308,104.1006,103.7127,103.9292,44187.0
2016-06-13 12:30:00,115.24,115.4,115.21,115.27,32218.0,103.9473,104.0916,103.9202,103.9743,32218.0
2016-06-13 13:00:00,115.28,115.29,115.05,115.17,23245.0,103.9833,103.9924,103.7759,103.8841,23245.0
2016-06-13 13:30:00,115.19,115.38,115.13,115.2,71930.0,103.9022,104.0735,103.848,103.9112,71930.0
2016-06-13 14:00:00,115.23,115.25,114.95,115.02,35532.0,103.9382,103.9563,103.6857,103.7488,35532.0
2016-06-13 14:30:00,114.98,115.24,114.84,114.87,42511.0,103.7127,103.9473,103.5865,103.6135,42511.0
2016-06-13 15:00:00,114.84,114.91,114.53,114.56,57373.0,103.5865,103.6496,103.3068,103.3339,57373.0
2016-06-13 15:30:00,114.57,114.66,114.36,114.43,138624.0,103.3429,103.4241,103.1535,103.2166,138624.0
2016-06-14 09:30:00,114.13,114.45,113.85,114.41,92540.0,102.946,103.2347,102.6935,103.1986,92540.0
2016-06-14 10:00:00,114.4,114.6,114.31,114.5,63667.0,103.1896,103.37,103.1084,103.2798,63667.0
2016-06-14 10:30:00,114.47,114.7,114.38,114.53,38118.0,103.2527,103.4602,103.1715,103.3068,38118.0
2016-06-14 11:00:00,114.51,114.57,114.11,114.28,94328.0,103.2888,103.3429,102.928,103.0813,94328.0
2016-06-14 11:30:00,114.31,115.09,114.3,115.01,113212.0,103.1084,103.812,103.0994,103.7398,113212.0
2016-06-14 12:00:00,115.01,115.32,115.0,115.2,49354.0,103.7398,104.0194,103.7308,103.9112,49354.0
2016-06-14 12:30:00,115.19,115.21,114.83,114.99,42020.0,103.9022,103.9202,103.5774,103.7218,42020.0
2016-06-14 13:00:00,114.98,115.04,114.84,114.87,50007.0,103.7127,103.7669,103.5865,103.6135,50007.0
2016-06-14 13:30:00,114.86,114.99,114.8,114.96,41386.0,103.6045,103.7218,103.5504,103.6947,41386.0
2016-06-14 14:00:00,114.96,115.32,114.89,115.32,50955.0,103.6947,104.0194,103.6316,104.0194,50955.0
2016-06-14 14:30:00,115.3,115.31,114.99,115.06,43792.0,104.0014,104.0104,103.7218,103.7849,43792.0
2016-06-14 15:00:00,115.06,115.39,114.91,115.35,97520.0,103.7849,104.0826,103.6496,104.0465,97520.0
2016-06-14 15:30:00,115.36,115.42,115.2,115.4,156283.0,104.0555,104.1096,103.9112,104.0916,156283.0
2016-06-15 09:30:00,115.42,115.78,114.88,114.98,90569.0,104.1096,104.4343,103.6225,103.7127,90569.0
2016-06-15 10:00:00,115.04,115.23,114.45,114.45,85265.0,103.7669,103.9382,103.2347,103.2347,85265.0
2016-06-15 10:30:00,114.49,114.56,114.01,114.01,45747.0,103.2707,103.3339,102.8378,102.8378,45747.0
2016-06-15 11:00:00,114.0,114.18,113.95,114.0,53142.0,102.8288,102.9911,102.7837,102.8288,53142.0
2016-06-15 11:30:00,114.0,114.12,113.97,114.04,28673.0,102.8288,102.937,102.8017,102.8648,28673.0
2016-06-15 12:00:00,114.03,114.14,113.9,114.06,26722.0,102.8558,102.955,102.7386,102.8829,26722.0
2016-06-15 12:30:00,114.05,114.18,114.02,114.16,32801.0,102.8739,102.9911,102.8468,102.9731,32801.0
2016-06-15 13:00:00,114.18,114.29,114.09,114.26,29484.0,102.9911,103.0903,102.9099,103.0633,29484.0
2016-06-15 13:30:00,114.3,114.38,114.18,114.38,30887.0,103.0994,103.1715,102.9911,103.1715,30887.0
2016-06-15 14:00:00,114.45,114.62,114.3,114.34,56059.0,103.2347,103.388,103.0994,103.1354,56059.0
2016-06-15 14:30:00,114.29,114.56,114.27,114.46,36575.0,103.0903,103.3339,103.0723,103.2437,36575.0
2016-06-15 15:00:00,114.42,114.61,114.39,114.56,51318.0,103.2076,103.379,103.1805,103.3339,51318.0
2016-06-15 15:30:00,114.56,114.59,114.15,114.32,190294.0,103.3339,103.3609,102.9641,103.1174,190294.0
2016-06-16 09:30:00,114.03,114.34,113.87,114.17,59647.0,102.8558,103.1354,102.7115,102.9821,59647.0
2016-06-16 10:00:00,114.17,114.21,113.66,113.86,37739.0,102.9821,103.0182,102.5221,102.7025,37739.0
2016-06-16 10:30:00,113.83,113.83,113.28,113.47,54817.0,102.6754,102.6754,102.1793,102.3507,54817.0
2016-06-16 11:00:00,113.47,113.69,113.3,113.58,63178.0,102.3507,102.5491,102.1974,102.4499,63178.0
2016-06-16 11:30:00,113.6,113.74,113.24,113.24,66506.0,102.468,102.5942,102.1432,102.1432,66506.0
2016-06-16 12:00:00,113.27,113.95,113.22,113.91,57851.0,102.1703,102.7837,102.1252,102.7476,57851.0
2016-06-16 12:30:00,113.9,114.13,113.73,113.94,11373.0,102.7386,102.946,102.5852,102.7746,11373.0
2016-06-16 13:00:00,113.98,114.16,113.9,114.09,32457.0,102.8107,102.9731,102.7386,102.9099,32457.0
2016-06-16 13:30:00,114.1,114.16,113.83,113.9,20672.0,102.919,102.9731,102.6754,102.7386,20672.0
2016-06-16 14:00:00,113.91,114.45,113.88,114.37,28151.0,102.7476,103.2347,102.7205,103.1625,28151.0
2016-06-16 14:30:00,114.32,114.61,114.27,114.43,29345.0,103.1174,103.379,103.0723,103.2166,29345.0
2016-06-16 15:00:00,114.44,114.73,114.42,114.73,31480.0,103.2256,103.4872,103.2076,103.4872,31480.0
2016-06-16 15:30:00,114.73,114.84,114.54,114.62,107007.0,103.4872,103.5865,103.3158,103.388,107007.0
2016-06-17 09:30:00,114.7,115.16,114.0,114.42,199054.0,103.4602,103.8751,102.8288,103.2076,199054.0
2016-06-17 10:00:00,114.45,114.62,114.14,114.17,42512.0,103.2347,103.388,102.955,102.9821,42512.0
2016-06-17 10:30:00,114.15,114.15,113.52,113.61,53174.0,102.9641,102.9641,102.3958,102.477,53174.0
2016-06-17 11:00:00,113.63,113.63,113.32,113.43,45110.0,102.495,102.495,102.2154,102.3146,45110.0
2016-06-17 11:30:00,113.4,113.61,113.3,113.57,35390.0,102.2876,102.477,102.1974,102.4409,35390.0
2016-06-17 12:00:00,113.58,114.02,113.58,113.91,29295.0,102.4499,102.8468,102.4499,102.7476,29295.0
2016-06-17 12:30:00,113.9,113.9,113.66,113.81,18546.0,102.7386,102.7386,102.5221,102.6574,18546.0
2016-06-17 13:00:00,113.78,114.04,113.67,113.99,28967.0,102.6303,102.8648,102.5311,102.8197,28967.0
2016-06-17 13:30:00,113.98,114.23,113.91,114.17,21613.0,102.8107,103.0362,102.7476,102.9821,21613.0
2016-06-17 14:00:00,114.16,114.33,114.06,114.29,30398.0,102.9731,103.1264,102.8829,103.0903,30398.0
2016-06-17 14:30:00,114.28,114.61,114.26,114.57,37344.0,103.0813,103.379,103.0633,103.3429,37344.0
2016-06-17 15:00:00,114.56,114.57,114.39,114.5,45588.0,103.3339,103.3429,103.1805,103.2798,45588.0
2016-06-17 15:30:00,114.5,114.51,114.31,114.38,141185.0,103.2798,103.2888,103.1084,103.1715,141185.0
2016-06-20 09:30:00,115.55,115.98,115.5,115.69,129775.0,104.2269,104.6147,104.1818,104.3532,129775.0
2016-06-20 10:00:00,115.73,116.77,115.72,116.76,143147.0,104.3892,105.3273,104.3802,105.3183,143147.0
2016-06-20 10:30:00,116.74,116.82,116.54,116.76,141948.0,105.3003,105.3724,105.1199,105.3183,141948.0
2016-06-20 11:00:00,116.75,116.99,116.6,116.97,88125.0,105.3093,105.5258,105.174,105.5077,88125.0
2016-06-20 11:30:00,116.98,116.99,116.55,116.79,64560.0,105.5167,105.5258,105.1289,105.3454,64560.0
2016-06-20 12:00:00,116.79,116.87,116.69,116.76,84958.0,105.3454,105.4175,105.2552,105.3183,84958.0
2016-06-20 12:30:00,116.76,116.77,116.45,116.57,57379.0,105.3183,105.3273,105.0387,105.1469,57379.0
2016-06-20 13:00:00,116.58,116.75,116.48,116.53,91159.0,105.1559,105.3093,105.0657,105.1108,91159.0
2016-06-20 13:30:00,116.53,116.58,116.4,116.51,39570.0,105.1108,105.1559,104.9936,105.0928,39570.0
2016-06-20 14:00:00,116.53,116.68,116.49,116.55,70046.0,105.1108,105.2461,105.0748,105.1289,70046.0
2016-06-20 14:30:00,116.53,116.66,116.4,116.48,51071.0,105.1108,105.2281,104.9936,105.0657,51071.0
2016-06-20 15:00:00,116.47,116.52,116.26,116.3,73986.0,105.0567,105.1018,104.8673,104.9034,73986.0
2016-06-20 15:30:00,116.27,116.36,115.99,116.11,211477.0,104.8763,104.9575,104.6238,104.732,211477.0
2016-06-21 09:30:00,116.51,116.92,116.23,116.35,76459.0,105.0928,105.4626,104.8402,104.9485,76459.0
2016-06-21 10:00:00,116.33,116.4,115.93,116.16,49875.0,104.9304,104.9936,104.5696,104.7771,49875.0
2016-06-21 10:30:00,116.15,116.26,116.12,116.15,45298.0,104.7681,104.8673,104.741,104.7681,45298.0
2016-06-21 11:00:00,116.15,116.43,115.91,115.95,55091.0,104.7681,105.0206,104.5516,104.5877,55091.0
2016-06-21 11:30:00,115.91,116.13,115.87,116.12,26962.0,104.5516,104.75,104.5155,104.741,26962.0
2016-06-21 12:00:00,116.06,116.2,115.98,116.18,27648.0,104.6869,104.8132,104.6147,104.7951,27648.0
2016-06-21 12:30:00,116.2,116.27,116.15,116.2,17353.0,104.8132,104.8763,104.7681,104.8132,17353.0
2016-06-21 13:00:00,116.18,116.27,116.12,116.27,30808.0,104.7951,104.8763,104.741,104.8763,30808.0
2016-06-21 13:30:00,116.26,116.34,116.11,116.29,41176.0,104.8673,104.9395,104.732,104.8944,41176.0
2016-06-21 14:00:00,116.3,116.47,116.26,116.45,35393.0,104.9034,105.0567,104.8673,105.0387,35393.0
2016-06-21 14:30:00,116.46,116.57,116.41,116.46,37776.0,105.0477,105.1469,105.0026,105.0477,37776.0
2016-06-21 15:00:00,116.47,116.59,116.38,116.55,55720.0,105.0567,105.165,104.9755,105.1289,55720.0
2016-06-21 15:30:00,116.56,116.57,116.37,116.45,226776.0,105.1379,105.1469,104.9665,105.0387,226776.0
2016-06-22 09:30:00,116.74,117.27,116.47,116.63,82365.0,105.3003,105.7783,105.0567,105.201,82365.0
2016-06-22 10:00:00,116.6,116.63,116.46,116.52,61697.0,105.174,105.201,105.0477,105.1018,61697.0
2016-06-22 10:30:00,116.51,116.91,116.46,116.68,84850.0,105.0928,105.4536,105.0477,105.2461,84850.0
2016-06-22 11:00:00,116.69,117.04,116.66,116.99,62982.0,105.2552,105.5709,105.2281,105.5258,62982.0
2016-06-22 11:30:00,116.98,116.99,116.57,116.96,55040.0,105.5167,105.5258,105.1469,105.4987,55040.0
2016-06-22 12:00:00,116.97,117.0,116.55,116.57,40358.0,105.5077,105.5348,105.1289,105.1469,40358.0
2016-06-22 12:30:00,116.55,116.63,116.47,116.61,84941.0,105.1289,105.201,105.0567,105.183,84941.0
2016-06-22 13:00:00,116.6,116.72,116.46,116.7,76647.0,105.174,105.2822,105.0477,105.2642,76647.0
2016-06-22 13:30:00,116.68,116.98,116.67,116.97,37917.0,105.2461,105.5167,105.2371,105.5077,37917.0
2016-06-22 14:00:00,116.95,117.02,116.82,116.85,71305.0,105.4897,105.5528,105.3724,105.3995,71305.0
2016-06-22 14:30:00,116.88,116.92,116.67,116.82,34504.0,105.4265,105.4626,105.2371,105.3724,34504.0
2016-06-22 15:00:00,116.82,116.97,116.62,116.63,58024.0,105.3724,105.5077,105.192,105.201,58024.0
2016-06-22 15:30:00,116.64,116.78,116.59,116.63,162492.0,105.2101,105.3363,105.165,105.201,162492.0
2016-06-23 09:30:00,117.37,117.83,117.12,117.36,117059.0,105.8685,106.2835,105.643,105.8595,117059.0
2016-06-23 10:00:00,117.34,117.53,117.23,117.29,86488.0,105.8415,106.0128,105.7422,105.7964,86488.0
2016-06-23 10:30:00,117.29,117.65,117.22,117.54,40465.0,105.7964,106.1211,105.7332,106.0219,40465.0
2016-06-23 11:00:00,117.53,118.25,117.53,118.25,109408.0,106.0128,106.6623,106.0128,106.6623,109408.0
2016-06-23 11:30:00,118.28,118.55,118.18,118.38,99589.0,106.6894,106.9329,106.5992,106.7796,99589.0
2016-06-23 12:00:00,118.4,118.47,118.12,118.16,50417.0,106.7976,106.8607,106.545,106.5811,50417.0
2016-06-23 12:30:00,118.13,118.24,117.99,118.1,42472.0,106.5541,106.6533,106.4278,106.527,42472.0
2016-06-23 13:00:00,118.1,118.19,118.01,118.14,54536.0,106.527,106.6082,106.4458,106.5631,54536.0
2016-06-23 13:30:00,118.15,118.18,118.01,118.09,54242.0,106.5721,106.5992,106.4458,106.518,54242.0
2016-06-23 14:00:00,118.11,118.29,118.02,118.29,65921.0,106.536,106.6984,106.4548,106.6984,65921.0
2016-06-23 14:30:00,118.29,118.44,118.14,118.37,94457.0,106.6984,106.8337,106.5631,106.7705,94457.0
2016-06-23 15:00:00,118.37,118.47,118.33,118.42,123998.0,106.7705,106.8607,106.7345,106.8156,123998.0
2016-06-23 15:30:00,118.41,118.65,118.36,118.38,454376.0,106.8066,107.0231,106.7615,106.7796,454376.0
2016-06-24 09:30:00,114.87,116.79,114.41,116.67,175814.0,103.6135,105.3454,103.1986,105.2371,175814.0
2016-06-24 10:00:00,116.7,117.4,116.52,117.29,214406.0,105.2642,105.8956,105.1018,105.7964,214406.0
2016-06-24 10:30:00,117.25,117.9,117.05,117.63,124945.0,105.7603,106.3466,105.5799,106.103,124945.0
2016-06-24 11:00:00,117.63,117.75,117.31,117.56,168894.0,106.103,106.2113,105.8144,106.0399,168894.0
2016-06-24 11:30:00,117.53,117.92,117.44,117.82,126186.0,106.0128,106.3646,105.9317,106.2744,126186.0
2016-06-24 12:00:00,117.82,117.85,117.19,117.43,85147.0,106.2744,106.3015,105.7062,105.9226,85147.0
2016-06-24 12:30:00,117.37,117.55,117.07,117.26,125715.0,105.8685,106.0309,105.5979,105.7693,125715.0
2016-06-24 13:00:00,117.28,117.45,117.08,117.4,77050.0,105.7873,105.9407,105.6069,105.8956,77050.0
2016-06-24 13:30:00,117.37,117.72,117.3,117.45,75241.0,105.8685,106.1842,105.8054,105.9407,75241.0
2016-06-24 14:00:00,117.48,117.74,117.12,117.14,59778.0,105.9677,106.2023,105.643,105.6611,59778.0
2016-06-24 14:30:00,117.13,117.34,116.78,117.1,69139.0,105.652,105.8415,105.3363,105.625,69139.0
2016-06-24 15:00:00,117.1,117.19,116.19,116.46,119055.0,105.625,105.7062,104.8042,105.0477,119055.0
2016-06-24 15:30:00,116.43,117.37,116.41,116.61,476181.0,105.0206,105.8685,105.0026,105.183,476181.0
2016-06-27 09:30:00,115.86,116.49,115.39,115.44,76217.0,104.5065,105.0748,104.0826,104.1277,76217.0
2016-06-27 10:00:00,115.37,115.67,114.82,114.84,60840.0,104.0645,104.3351,103.5684,103.5865,60840.0
2016-06-27 10:30:00,114.88,115.11,114.48,114.56,50719.0,103.6225,103.83,103.2617,103.3339,50719.0
2016-06-27 11:00:00,114.47,114.87,114.37,114.86,45119.0,103.2527,103.6135,103.1625,103.6045,45119.0
2016-06-27 11:30:00,114.79,115.07,114.68,114.97,48218.0,103.5414,103.7939,103.4421,103.7037,48218.0
2016-06-27 12:00:00,114.91,115.33,114.91,115.25,37000.0,103.6496,104.0284,103.6496,103.9563,37000.0
2016-06-27 12:30:00,115.26,115.28,114.75,115.01,32007.0,103.9653,103.9833,103.5053,103.7398,32007.0
2016-06-27 13:00:00,114.95,115.27,114.89,115.19,30697.0,103.6857,103.9743,103.6316,103.9022,30697.0
2016-06-27 13:30:00,115.15,115.18,114.68,114.77,59761.0,103.8661,103.8931,103.4421,103.5233,59761.0
2016-06-27 14:00:00,114.75,114.89,114.57,114.82,43261.0,103.5053,103.6316,103.3429,103.5684,43261.0
2016-06-27 14:30:00,114.78,115.01,114.46,114.59,55606.0,103.5323,103.7398,103.2437,103.3609,55606.0
2016-06-27 15:00:00,114.58,114.77,114.3,114.52,102321.0,103.3519,103.5233,103.0994,103.2978,102321.0
2016-06-27 15:30:00,114.47,114.98,114.41,114.79,306656.0,103.2527,103.7127,103.1986,103.5414,306656.0
2016-06-28 09:30:00,115.25,115.65,114.9,115.41,125881.0,104.2969,104.6589,103.9802,104.4417,125881.0
2016-06-28 10:00:00,115.41,115.47,115.2,115.31,50022.0,104.4417,104.496,104.2517,104.3512,50022.0
2016-06-28 10:30:00,115.33,115.7,115.3,115.67,62885.0,104.3693,104.7042,104.3422,104.677,62885.0
2016-06-28 11:00:00,115.61,116.17,115.55,116.0,89772.0,104.6227,105.1295,104.5684,104.9757,89772.0
2016-06-28 11:30:00,116.04,116.14,115.83,115.95,51010.0,105.0119,105.1024,104.8218,104.9304,51010.0
2016-06-28 12:00:00,115.96,116.02,115.6,115.65,26733.0,104.9395,104.9938,104.6137,104.6589,26733.0
2016-06-28 12:30:00,115.68,115.75,115.48,115.48,133532.0,104.6861,104.7494,104.5051,104.5051,133532.0
2016-06-28 13:00:00,115.5,115.52,115.25,115.33,41362.0,104.5232,104.5413,104.2969,104.3693,41362.0
2016-06-28 13:30:00,115.31,115.33,115.12,115.12,52105.0,104.3512,104.3693,104.1793,104.1793,52105.0
2016-06-28 14:00:00,115.14,115.14,114.79,114.84,87850.0,104.1974,104.1974,103.8807,103.9259,87850.0
2016-06-28 14:30:00,114.83,115.43,114.8,115.32,120752.0,103.9169,104.4598,103.8897,104.3603,120752.0
2016-06-28 15:00:00,115.34,115.54,115.29,115.54,99236.0,104.3784,104.5594,104.3331,104.5594,99236.0
2016-06-28 15:30:00,115.55,115.96,115.45,115.95,146092.0,104.5684,104.9395,104.4779,104.9304,146092.0
2016-06-29 09:30:00,117.02,117.8,116.89,117.03,178340.0,105.8987,106.6046,105.7811,105.9078,178340.0
2016-06-29 10:00:00,117.02,117.24,117.02,117.2,97280.0,105.8987,106.0978,105.8987,106.0616,97280.0
2016-06-29 10:30:00,117.19,117.22,117.05,117.21,114208.0,106.0526,106.0797,105.9259,106.0707,114208.0
2016-06-29 11:00:00,117.2,117.83,117.14,117.79,75491.0,106.0616,106.6317,106.0073,106.5955,75491.0
2016-06-29 11:30:00,117.83,117.96,117.75,117.93,47692.0,106.6317,106.7494,106.5593,106.7222,47692.0
2016-06-29 12:00:00,117.93,118.08,117.87,118.07,27831.0,106.7222,106.858,106.6679,106.8489,27831.0
2016-06-29 12:30:00,118.06,118.08,117.94,118.02,24670.0,106.8399,106.858,106.7313,106.8037,24670.0
2016-06-29 13:00:00,117.99,118.36,117.98,118.2,38198.0,106.7765,107.1114,106.7675,106.9666,38198.0
2016-06-29 13:30:00,118.19,118.31,118.15,118.27,43583.0,106.9575,107.0661,106.9213,107.0299,43583.0
2016-06-29 14:00:00,118.24,118.66,118.21,118.58,87010.0,107.0028,107.3829,106.9756,107.3105,87010.0
2016-06-29 14:30:00,118.59,118.64,118.4,118.58,73652.0,107.3195,107.3648,107.1476,107.3105,73652.0
2016-06-29 15:00:00,118.57,118.86,118.55,118.86,80224.0,107.3014,107.5639,107.2833,107.5639,80224.0
2016-06-29 15:30:00,118.86,118.87,118.63,118.79,253089.0,107.5639,107.5729,107.3557,107.5005,253089.0
2016-06-30 09:30:00,118.85,119.08,118.58,118.72,87259.0,107.5548,107.7629,107.3105,107.4372,87259.0
2016-06-30 10:00:00,118.75,118.8,118.41,118.49,42601.0,107.4643,107.5096,107.1566,107.229,42601.0
2016-06-30 10:30:00,118.49,118.88,118.47,118.73,63286.0,107.229,107.582,107.2109,107.4462,63286.0
2016-06-30 11:00:00,118.74,118.77,118.56,118.6,51645.0,107.4553,107.4824,107.2924,107.3286,51645.0
2016-06-30 11:30:00,118.63,118.81,118.62,118.75,65708.0,107.3557,107.5186,107.3467,107.4643,65708.0
2016-06-30 12:00:00,118.8,119.33,118.76,119.28,49501.0,107.5096,107.9892,107.4734,107.9439,49501.0
2016-06-30 12:30:00,119.28,119.46,119.09,119.27,97615.0,107.9439,108.1068,107.772,107.9349,97615.0
2016-06-30 13:00:00,119.29,119.32,118.73,118.97,143546.0,107.953,107.9801,107.4462,107.6634,143546.0
2016-06-30 13:30:00,119.02,119.07,118.9,119.0,40694.0,107.7086,107.7539,107.6001,107.6905,40694.0
2016-06-30 14:00:00,118.98,119.38,118.98,119.2,63503.0,107.6724,108.0344,107.6724,107.8715,63503.0
2016-06-30 14:30:00,119.23,119.49,118.96,119.48,108206.0,107.8987,108.134,107.6543,108.1249,108206.0
2016-06-30 15:00:00,119.48,119.59,119.28,119.56,90918.0,108.1249,108.2245,107.9439,108.1973,90918.0
2016-06-30 15:30:00,119.56,119.83,119.35,119.81,299966.0,108.1973,108.4417,108.0073,108.4236,299966.0
2016-07-01 09:30:00,120.01,120.23,119.57,119.88,70595.0,108.6046,108.8037,108.2064,108.4869,70595.0
2016-07-01 10:00:00,119.91,120.15,119.8,120.01,85478.0,108.5141,108.7313,108.4145,108.6046,85478.0
2016-07-01 10:30:00,120.03,120.15,119.95,120.07,33758.0,108.6227,108.7313,108.5503,108.6589,33758.0
2016-07-01 11:00:00,120.05,120.07,119.76,120.02,43311.0,108.6408,108.6589,108.3783,108.6136,43311.0
2016-07-01 11:30:00,120.03,120.18,119.98,120.05,21817.0,108.6227,108.7584,108.5774,108.6408,21817.0
2016-07-01 12:00:00,120.07,120.17,119.93,120.11,28708.0,108.6589,108.7494,108.5322,108.6951,28708.0
2016-07-01 12:30:00,120.09,120.14,120.02,120.07,13291.0,108.677,108.7222,108.6136,108.6589,13291.0
2016-07-01 13:00:00,120.06,120.26,119.95,119.96,19409.0,108.6498,108.8308,108.5503,108.5593,19409.0
2016-07-01 13:30:00,119.93,120.13,119.89,120.08,24404.0,108.5322,108.7132,108.496,108.6679,24404.0
2016-07-01 14:00:00,120.12,120.22,120.06,120.11,34918.0,108.7041,108.7946,108.6498,108.6951,34918.0
2016-07-01 14:30:00,120.08,120.14,119.92,120.09,31616.0,108.6679,108.7222,108.5231,108.677,31616.0
2016-07-01 15:00:00,120.1,120.47,120.1,120.41,42365.0,108.686,109.0208,108.686,108.9665,42365.0
2016-07-01 15:30:00,120.39,120.51,120.17,120.37,111673.0,108.9484,109.057,108.7494,108.9303,111673.0
2016-07-05 09:30:00,119.94,120.9,119.72,120.9,69181.0,108.5412,109.41,108.3421,109.41,69181.0
2016-07-05 10:00:00,120.88,121.29,120.75,121.22,75147.0,109.3919,109.7629,109.2742,109.6996,75147.0
2016-07-05 10:30:00,121.21,121.34,121.13,121.27,49042.0,109.6905,109.8082,109.6181,109.7448,49042.0
2016-07-05 11:00:00,121.24,121.34,121.0,121.3,61778.0,109.7177,109.8082,109.5005,109.772,61778.0
2016-07-05 11:30:00,121.25,121.34,121.18,121.28,42830.0,109.7267,109.8082,109.6634,109.7539,42830.0
2016-07-05 12:00:00,121.28,121.34,121.08,121.25,41615.0,109.7539,109.8082,109.5729,109.7267,41615.0
2016-07-05 12:30:00,121.24,121.36,121.24,121.33,29315.0,109.7177,109.8263,109.7177,109.7991,29315.0
2016-07-05 13:00:00,121.33,121.44,121.25,121.37,38223.0,109.7991,109.8987,109.7267,109.8353,38223.0
2016-07-05 13:30:00,121.36,121.42,121.24,121.4,48306.0,109.8263,109.8806,109.7177,109.8625,48306.0
2016-07-05 14:00:00,121.39,121.58,121.34,121.43,40119.0,109.8534,110.0254,109.8082,109.8896,40119.0
2016-07-05 14:30:00,121.44,121.47,121.35,121.45,39724.0,109.8987,109.9258,109.8172,109.9077,39724.0
2016-07-05 15:00:00,121.43,121.46,121.34,121.41,60158.0,109.8896,109.9168,109.8082,109.8715,60158.0
2016-07-05 15:30:00,121.41,121.6,121.2,121.21,151194.0,109.8715,110.0434,109.6815,109.6905,151194.0
2016-07-06 09:30:00,120.58,121.12,120.32,121.02,121214.0,109.1204,109.6091,108.8851,109.5186,121214.0
2016-07-06 10:00:00,121.03,121.27,120.84,120.95,66473.0,109.5276,109.7448,109.3557,109.4552,66473.0
2016-07-06 10:30:00,120.83,121.03,120.67,120.95,40486.0,109.3466,109.5276,109.2018,109.4552,40486.0
2016-07-06 11:00:00,120.95,121.04,120.53,120.87,106319.0,109.4552,109.5367,109.0751,109.3828,106319.0
2016-07-06 11:30:00,120.91,121.42,120.91,121.31,59895.0,109.419,109.8806,109.419,109.781,59895.0
2016-07-06 12:00:00,121.3,121.4,121.24,121.29,28849.0,109.772,109.8625,109.7177,109.7629,28849.0
2016-07-06 12:30:00,121.31,121.42,121.22,121.33,38294.0,109.781,109.8806,109.6996,109.7991,38294.0
2016-07-06 13:00:00,121.31,121.41,121.03,121.09,42701.0,109.781,109.8715,109.5276,109.5819,42701.0
2016-07-06 13:30:00,121.1,121.2,120.9,120.91,45765.0,109.591,109.6815,109.41,109.419,45765.0
2016-07-06 14:00:00,120.89,121.07,120.8,120.89,34542.0,109.4009,109.5638,109.3195,109.4009,34542.0
2016-07-06 14:30:00,120.89,121.2,120.87,121.11,46036.0,109.4009,109.6815,109.3828,109.6,46036.0
2016-07-06 15:00:00,121.12,121.16,120.91,120.96,82200.0,109.6091,109.6453,109.419,109.4643,82200.0
2016-07-06 15:30:00,120.95,121.31,120.95,121.11,230936.0,109.4552,109.781,109.4552,109.6,230936.0
2016-07-07 09:30:00,121.07,121.32,120.9,121.32,83137.0,109.5638,109.7901,109.41,109.7901,83137.0
2016-07-07 10:00:00,121.32,121.32,120.93,121.24,82872.0,109.7901,109.7901,109.4371,109.7177,82872.0
2016-07-07 10:30:00,121.25,121.6,121.21,121.43,60903.0,109.7267,110.0434,109.6905,109.8896,60903.0
2016-07-07 11:00:00,121.4,121.52,121.23,121.4,63499.0,109.8625,109.9711,109.7086,109.8625,63499.0
2016-07-07 11:30:00,121.37,121.39,121.04,121.11,32918.0,109.8353,109.8534,109.5367,109.6,32918.0
2016-07-07 12:00:00,121.13,121.24,121.05,121.21,33256.0,109.6181,109.7177,109.5457,109.6905,33256.0
2016-07-07 12:30:00,121.22,121.22,120.94,120.94,22094.0,109.6996,109.6996,109.4462,109.4462,22094.0
2016-07-07 13:00:00,120.9,121.13,120.9,121.06,32247.0,109.41,109.6181,109.41,109.5548,32247.0
2016-07-07 13:30:00,121.06,121.09,120.94,121.09,38949.0,109.5548,109.5819,109.4462,109.5819,38949.0
2016-07-07 14:00:00,121.09,121.16,120.79,120.93,34734.0,109.5819,109.6453,109.3104,109.4371,34734.0
2016-07-07 14:30:00,120.95,120.98,120.82,120.87,33834.0,109.4552,109.4824,109.3376,109.3828,33834.0
2016-07-07 15:00:00,120.9,120.99,120.84,120.94,88067.0,109.41,109.4914,109.3557,109.4462,88067.0
2016-07-07 15:30:00,120.96,121.07,120.91,121.03,268331.0,109.4643,109.5638,109.419,109.5276,268331.0
2016-07-08 09:30:00,121.74,122.07,121.07,121.23,98802.0,110.1701,110.4688,109.5638,109.7086,98802.0
2016-07-08 10:00:00,121.27,121.71,121.07,121.58,78214.0,109.7448,110.143,109.5638,110.0254,78214.0
2016-07-08 10:30:00,121.55,122.03,121.55,121.98,73837.0,109.9982,110.4326,109.9982,110.3873,73837.0
2016-07-08 11:00:00,121.97,122.32,121.96,122.13,72667.0,110.3783,110.695,110.3692,110.5231,72667.0
2016-07-08 11:30:00,122.1,122.2,121.95,122.2,38383.0,110.4959,110.5864,110.3602,110.5864,38383.0
2016-07-08 12:00:00,122.18,122.27,122.14,122.18,76680.0,110.5683,110.6498,110.5321,110.5683,76680.0
2016-07-08 12:30:00,122.2,122.26,122.07,122.08,30182.0,110.5864,110.6407,110.4688,110.4778,30182.0
2016-07-08 13:00:00,122.11,122.22,122.1,122.18,31432.0,110.505,110.6045,110.4959,110.5683,31432.0
2016-07-08 13:30:00,122.2,122.22,122.08,122.14,28087.0,110.5864,110.6045,110.4778,110.5321,28087.0
2016-07-08 14:00:00,122.14,122.26,122.11,122.26,43469.0,110.5321,110.6407,110.505,110.6407,43469.0
2016-07-08 14:30:00,122.26,122.3,122.18,122.25,61659.0,110.6407,110.6769,110.5683,110.6317,61659.0
2016-07-08 15:00:00,122.26,122.4,122.08,122.1,66994.0,110.6407,110.7674,110.4778,110.4959,66994.0
2016-07-08 15:30:00,122.08,122.35,122.04,122.27,167649.0,110.4778,110.7222,110.4416,110.6498,167649.0
2016-07-11 09:30:00,122.52,122.8,122.3,122.49,72399.0,110.876,111.1294,110.6769,110.8489,72399.0
2016-07-11 10:00:00,122.49,122.6,122.4,122.49,59197.0,110.8489,110.9484,110.7674,110.8489,59197.0
2016-07-11 10:30:00,122.54,122.84,122.44,122.79,47226.0,110.8941,111.1656,110.8036,111.1204,47226.0
2016-07-11 11:00:00,122.8,122.96,122.67,122.84,53704.0,111.1294,111.2742,111.0118,111.1656,53704.0
2016-07-11 11:30:00,122.85,123.1,122.81,123.0,44155.0,111.1747,111.4009,111.1385,111.3104,44155.0
2016-07-11 12:00:00,123.03,123.03,122.71,122.82,24560.0,111.3375,111.3375,111.048,111.1475,24560.0
2016-07-11 12:30:00,122.84,122.96,122.82,122.94,29736.0,111.1656,111.2742,111.1475,111.2561,29736.0
2016-07-11 13:00:00,122.96,122.96,122.78,122.81,24489.0,111.2742,111.2742,111.1113,111.1385,24489.0
2016-07-11 13:30:00,122.81,122.88,122.74,122.85,24074.0,111.1385,111.2018,111.0751,111.1747,24074.0
2016-07-11 14:00:00,122.84,122.84,122.72,122.77,23165.0,111.1656,111.1656,111.057,111.1023,23165.0
2016-07-11 14:30:00,122.77,122.85,122.76,122.8,27544.0,111.1023,111.1747,111.0932,111.1294,27544.0
2016-07-11 15:00:00,122.8,122.94,122.71,122.82,40159.0,111.1294,111.2561,111.048,111.1475,40159.0
2016-07-11 15:30:00,122.81,122.81,122.56,122.61,119883.0,111.1385,111.1385,110.9122,110.9575,119883.0
2016-07-12 09:30:00,122.93,122.93,122.18,122.3,71389.0,111.247,111.247,110.5683,110.6769,71389.0
2016-07-12 10:00:00,122.33,123.06,122.32,123.01,105455.0,110.7041,111.3647,110.695,111.3194,105455.0
2016-07-12 10:30:00,123.01,123.21,122.71,122.78,82461.0,111.3194,111.5004,111.048,111.1113,82461.0
2016-07-12 11:00:00,122.77,122.8,122.51,122.57,74509.0,111.1023,111.1294,110.867,110.9213,74509.0
2016-07-12 11:30:00,122.57,122.95,122.56,122.87,53604.0,110.9213,111.2651,110.9122,111.1928,53604.0
2016-07-12 12:00:00,122.85,123.14,122.84,123.11,33575.0,111.1747,111.4371,111.1656,111.4099,33575.0
2016-07-12 12:30:00,123.15,123.19,122.99,122.99,43145.0,111.4461,111.4823,111.3013,111.3013,43145.0
2016-07-12 13:00:00,123.0,123.08,122.98,123.08,44692.0,111.3104,111.3828,111.2923,111.3828,44692.0
2016-07-12 13:30:00,123.08,123.09,122.81,122.82,49711.0,111.3828,111.3918,111.1385,111.1475,49711.0
2016-07-12 14:00:00,122.85,122.94,122.74,122.84,50113.0,111.1747,111.2561,111.0751,111.1656,50113.0
2016-07-12 14:30:00,122.84,122.9,122.69,122.7,66958.0,111.1656,111.2199,111.0299,111.0389,66958.0
2016-07-12 15:00:00,122.71,122.79,122.57,122.65,59326.0,111.048,111.1204,110.9213,110.9937,59326.0
2016-07-12 15:30:00,122.65,122.86,122.64,122.8,176596.0,110.9937,111.1837,110.9846,111.1294,176596.0
2016-07-13 09:30:00,123.2,123.37,122.8,122.85,69230.0,111.4914,111.6452,111.1294,111.1747,69230.0
2016-07-13 10:00:00,122.88,122.93,122.58,122.61,37309.0,111.2018,111.247,110.9303,110.9575,37309.0
2016-07-13 10:30:00,122.64,122.74,122.42,122.46,88850.0,110.9846,111.0751,110.7855,110.8217,88850.0
2016-07-13 11:00:00,122.45,122.55,122.39,122.51,85168.0,110.8127,110.9032,110.7584,110.867,85168.0
2016-07-13 11:30:00,122.5,122.52,122.42,122.47,36065.0,110.8579,110.876,110.7855,110.8308,36065.0
2016-07-13 12:00:00,122.49,122.6,122.45,122.47,39508.0,110.8489,110.9484,110.8127,110.8308,39508.0
2016-07-13 12:30:00,122.44,122.5,122.34,122.36,29804.0,110.8036,110.8579,110.7131,110.7312,29804.0
2016-07-13 13:00:00,122.36,122.4,122.19,122.2,38446.0,110.7312,110.7674,110.5774,110.5864,38446.0
2016-07-13 13:30:00,122.2,122.3,122.16,122.19,46973.0,110.5864,110.6769,110.5502,110.5774,46973.0
2016-07-13 14:00:00,122.2,122.62,122.17,122.59,40531.0,110.5864,110.9665,110.5593,110.9394,40531.0
2016-07-13 14:30:00,122.6,122.66,122.44,122.5,33975.0,110.9484,111.0027,110.8036,110.8579,33975.0
2016-07-13 15:00:00,122.5,122.65,122.37,122.41,50099.0,110.8579,110.9937,110.7403,110.7765,50099.0
2016-07-13 15:30:00,122.41,122.69,122.38,122.53,145570.0,110.7765,111.0299,110.7493,110.8851,145570.0
2016-07-14 09:30:00,123.28,123.41,122.99,123.17,55643.0,111.5638,111.6814,111.3013,111.4642,55643.0
2016-07-14 10:00:00,123.21,123.29,122.98,122.98,26523.0,111.5004,111.5728,111.2923,111.2923,26523.0
2016-07-14 10:30:00,123.02,123.03,122.63,122.69,27839.0,111.3285,111.3375,110.9756,111.0299,27839.0
2016-07-14 11:00:00,122.68,122.92,122.65,122.74,34228.0,111.0208,111.238,110.9937,111.0751,34228.0
2016-07-14 11:30:00,122.76,122.77,122.59,122.62,29679.0,111.0932,111.1023,110.9394,110.9665,29679.0
2016-07-14 12:00:00,122.62,122.67,122.53,122.59,21220.0,110.9665,111.0118,110.8851,110.9394,21220.0
2016-07-14 12:30:00,122.62,122.86,122.62,122.78,19228.0,110.9665,111.1837,110.9665,111.1113,19228.0
2016-07-14 13:00:00,122.78,122.78,122.52,122.58,28797.0,111.1113,111.1113,110.876,110.9303,28797.0
2016-07-14 13:30:00,122.6,122.7,122.57,122.65,16791.0,110.9484,111.0389,110.9213,110.9937,16791.0
2016-07-14 14:00:00,122.65,122.78,122.5,122.76,31061.0,110.9937,111.1113,110.8579,111.0932,31061.0
2016-07-14 14:30:00,122.75,122.76,122.24,122.25,111601.0,111.0842,111.0932,110.6226,110.6317,111601.0
2016-07-14 15:00:00,122.26,122.43,122.19,122.31,296444.0,110.6407,110.7946,110.5774,110.686,296444.0
2016-07-14 15:30:00,122.31,122.43,122.24,122.29,278592.0,110.686,110.7946,110.6226,110.6679,278592.0
2016-07-15 09:30:00,122.97,123.55,122.02,122.84,203136.0,111.2832,111.8081,110.4235,111.1656,203136.0
2016-07-15 10:00:00,122.88,122.94,122.04,122.08,260914.0,111.2018,111.2561,110.4416,110.4778,260914.0
2016-07-15 10:30:00,122.09,122.47,121.99,122.2,270962.0,110.4869,110.8308,110.3964,110.5864,270962.0
2016-07-15 11:00:00,122.21,122.41,121.72,121.73,132511.0,110.5955,110.7765,110.152,110.1611,132511.0
2016-07-15 11:30:00,121.74,121.93,121.52,121.84,128533.0,110.1701,110.3421,109.9711,110.2606,128533.0
2016-07-15 12:00:00,121.84,121.94,121.29,121.63,233233.0,110.2606,110.3511,109.7629,110.0706,233233.0
2016-07-15 12:30:00,121.64,121.66,121.36,121.62,49085.0,110.0796,110.0977,109.8263,110.0615,49085.0
2016-07-15 13:00:00,121.63,121.86,121.63,121.81,35702.0,110.0706,110.2787,110.0706,110.2335,35702.0
2016-07-15 13:30:00,121.83,122.0,121.75,121.79,31957.0,110.2516,110.4054,110.1792,110.2154,31957.0
2016-07-15 14:00:00,121.82,121.98,121.78,121.87,43502.0,110.2425,110.3873,110.2063,110.2878,43502.0
2016-07-15 14:30:00,121.87,121.97,121.82,121.92,44381.0,110.2878,110.3783,110.2425,110.333,44381.0
2016-07-15 15:00:00,121.92,122.19,121.91,122.15,80641.0,110.333,110.5774,110.324,110.5412,80641.0
2016-07-15 15:30:00,122.15,122.23,121.89,122.07,210120.0,110.5412,110.6136,110.3059,110.4688,210120.0
2016-07-18 09:30:00,122.26,123.0,122.15,122.51,103238.0,110.6407,111.3104,110.5412,110.867,103238.0
2016-07-18 10:00:00,122.5,122.55,122.31,122.38,46372.0,110.8579,110.9032,110.686,110.7493,46372.0
2016-07-18 10:30:00,122.4,122.47,122.2,122.27,83772.0,110.7674,110.8308,110.5864,110.6498,83772.0
2016-07-18 11:00:00,122.27,122.28,121.69,121.69,71827.0,110.6498,110.6588,110.1249,110.1249,71827.0
2016-07-18 11:30:00,121.69,121.71,121.29,121.31,138856.0,110.1249,110.143,109.7629,109.781,138856.0
2016-07-18 12:00:00,121.31,121.66,121.23,121.35,71449.0,109.781,110.0977,109.7086,109.8172,71449.0
2016-07-18 12:30:00,121.33,121.34,121.1,121.12,77872.0,109.7991,109.8082,109.591,109.6091,77872.0
2016-07-18 13:00:00,121.12,121.26,120.95,120.97,124366.0,109.6091,109.7358,109.4552,109.4733,124366.0
2016-07-18 13:30:00,120.96,121.28,120.95,121.28,157082.0,109.4643,109.7539,109.4552,109.7539,157082.0
2016-07-18 14:00:00,121.28,121.4,121.15,121.35,128565.0,109.7539,109.8625,109.6362,109.8172,128565.0
2016-07-18 14:30:00,121.37,121.65,121.31,121.4,103971.0,109.8353,110.0887,109.781,109.8625,103971.0
2016-07-18 15:00:00,121.41,121.58,121.36,121.5,104463.0,109.8715,110.0254,109.8263,109.953,104463.0
2016-07-18 15:30:00,121.5,121.65,121.5,121.6,225261.0,109.953,110.0887,109.953,110.0434,225261.0
2016-07-19 09:30:00,121.47,122.43,121.47,121.88,118361.0,109.9258,110.7946,109.9258,110.2968,118361.0
2016-07-19 10:00:00,121.88,122.07,121.73,122.0,86759.0,110.2968,110.4688,110.1611,110.4054,86759.0
2016-07-19 10:30:00,122.0,122.03,121.72,121.99,109031.0,110.4054,110.4326,110.152,110.3964,109031.0
2016-07-19 11:00:00,122.0,122.06,121.84,121.93,61664.0,110.4054,110.4597,110.2606,110.3421,61664.0
2016-07-19 11:30:00,121.92,121.95,121.6,121.87,59926.0,110.333,110.3602,110.0434,110.2878,59926.0
2016-07-19 12:00:00,121.88,121.88,121.52,121.65,58478.0,110.2968,110.2968,109.9711,110.0887,58478.0
2016-07-19 12:30:00,121.66,121.78,121.57,121.77,24851.0,110.0977,110.2063,110.0163,110.1973,24851.0
2016-07-19 13:00:00,121.75,121.76,121.46,121.48,26190.0,110.1792,110.1882,109.9168,109.9349,26190.0
2016-07-19 13:30:00,121.49,121.56,121.42,121.52,54461.0,109.9439,110.0073,109.8806,109.9711,54461.0
2016-07-19 14:00:00,121.53,121.68,121.52,121.58,40856.0,109.9801,110.1158,109.9711,110.0254,40856.0
2016-07-19 14:30:00,121.58,121.71,121.47,121.52,54598.0,110.0254,110.143,109.9258,109.9711,54598.0
2016-07-19 15:00:00,121.51,121.64,121.49,121.59,64846.0,109.962,110.0796,109.9439,110.0344,64846.0
2016-07-19 15:30:00,121.6,121.83,121.6,121.74,171241.0,110.0434,110.2516,110.0434,110.1701,171241.0
2016-07-20 09:30:00,122.3,122.46,121.77,122.29,146561.0,110.6769,110.8217,110.1973,110.6679,146561.0
2016-07-20 10:00:00,122.27,122.54,121.96,122.43,173514.0,110.6498,110.8941,110.3692,110.7946,173514.0
2016-07-20 10:30:00,122.41,122.65,122.27,122.58,115443.0,110.7765,110.9937,110.6498,110.9303,115443.0
2016-07-20 11:00:00,122.58,122.62,122.39,122.42,75914.0,110.9303,110.9665,110.7584,110.7855,75914.0
2016-07-20 11:30:00,122.42,122.61,122.42,122.54,57249.0,110.7855,110.9575,110.7855,110.8941,57249.0
2016-07-20 12:00:00,122.53,122.61,122.51,122.57,39816.0,110.8851,110.9575,110.867,110.9213,39816.0
2016-07-20 12:30:00,122.56,122.61,122.49,122.54,40219.0,110.9122,110.9575,110.8489,110.8941,40219.0
2016-07-20 13:00:00,122.53,122.59,122.48,122.58,28960.0,110.8851,110.9394,110.8398,110.9303,28960.0
2016-07-20 13:30:00,122.59,122.61,122.51,122.55,37847.0,110.9394,110.9575,110.867,110.9032,37847.0
2016-07-20 14:00:00,122.56,122.61,122.41,122.43,41068.0,110.9122,110.9575,110.7765,110.7946,41068.0
2016-07-20 14:30:00,122.44,122.48,122.4,122.4,48292.0,110.8036,110.8398,110.7674,110.7674,48292.0
2016-07-20 15:00:00,122.42,122.47,122.28,122.3,63157.0,110.7855,110.8308,110.6588,110.6769,63157.0
2016-07-20 15:30:00,122.29,122.39,122.25,122.31,175654.0,110.6679,110.7584,110.6317,110.686,175654.0
2016-07-21 09:30:00,122.21,122.6,122.17,122.48,141306.0,110.5955,110.9484,110.5593,110.8398,141306.0
2016-07-21 10:00:00,122.49,122.5,122.21,122.33,61842.0,110.8489,110.8579,110.5955,110.7041,61842.0
2016-07-21 10:30:00,122.32,122.32,121.87,121.94,66665.0,110.695,110.695,110.2878,110.3511,66665.0
2016-07-21 11:00:00,121.95,122.21,121.93,122.06,57751.0,110.3602,110.5955,110.3421,110.4597,57751.0
2016-07-21 11:30:00,122.06,122.07,121.81,121.97,37297.0,110.4597,110.4688,110.2335,110.3783,37297.0
2016-07-21 12:00:00,121.96,122.06,121.86,121.88,33527.0,110.3692,110.4597,110.2787,110.2968,33527.0
2016-07-21 12:30:00,121.86,121.93,121.79,121.81,28989.0,110.2787,110.3421,110.2154,110.2335,28989.0
2016-07-21 13:00:00,121.81,121.88,121.78,121.87,64576.0,110.2335,110.2968,110.2063,110.2878,64576.0
2016-07-21 13:30:00,121.86,121.95,121.81,121.85,54558.0,110.2787,110.3602,110.2335,110.2697,54558.0
2016-07-21 14:00:00,121.84,121.86,121.67,121.82,95513.0,110.2606,110.2787,110.1068,110.2425,95513.0
2016-07-21 14:30:00,121.83,121.96,121.8,121.87,61653.0,110.2516,110.3692,110.2244,110.2878,61653.0
2016-07-21 15:00:00,121.88,122.15,121.82,122.15,90415.0,110.2968,110.5412,110.2425,110.5412,90415.0
2016-07-21 15:30:00,122.15,122.64,122.08,122.56,309336.0,110.5412,110.9846,110.4778,110.9122,309336.0
2016-07-22 09:30:00,118.25,118.94,116.05,116.62,980167.0,107.0118,107.6362,105.0209,105.5367,980167.0
2016-07-22 10:00:00,116.61,117.31,116.34,117.31,605385.0,105.5277,106.1612,105.2833,106.1612,605385.0
2016-07-22 10:30:00,117.3,118.24,117.01,117.84,458469.0,106.1521,107.0028,105.8897,106.6408,458469.0
2016-07-22 11:00:00,117.84,117.85,116.55,116.67,232166.0,106.6408,106.6498,105.4734,105.582,232166.0
2016-07-22 11:30:00,116.67,116.7,116.16,116.49,258333.0,105.582,105.6091,105.1205,105.4191,258333.0
2016-07-22 12:00:00,116.48,116.51,116.07,116.2,124182.0,105.41,105.4372,105.039,105.1567,124182.0
2016-07-22 12:30:00,116.21,116.3,115.78,115.9,171201.0,105.1657,105.2471,104.7766,104.8852,171201.0
2016-07-22 13:00:00,115.88,116.04,115.8,115.98,103441.0,104.8671,105.0119,104.7947,104.9576,103441.0
2016-07-22 13:30:00,115.98,116.16,115.82,116.16,148370.0,104.9576,105.1205,104.8128,105.1205,148370.0
2016-07-22 14:00:00,116.15,116.82,116.12,116.68,247266.0,105.1114,105.7177,105.0843,105.591,247266.0
2016-07-22 14:30:00,116.69,116.91,116.48,116.91,127169.0,105.6001,105.7992,105.41,105.7992,127169.0
2016-07-22 15:00:00,116.88,116.99,116.62,116.96,163590.0,105.772,105.8716,105.5367,105.8444,163590.0
2016-07-22 15:30:00,116.94,117.04,116.79,117.02,463078.0,105.8263,105.9168,105.6906,105.8987,463078.0
2016-07-25 09:30:00,116.82,117.45,115.63,115.71,203471.0,105.7177,106.2879,104.6408,104.7132,203471.0
2016-07-25 10:00:00,115.8,116.0,115.54,115.78,98241.0,104.7947,104.9757,104.5594,104.7766,98241.0
2016-07-25 10:30:00,115.76,116.0,115.66,115.69,106641.0,104.7585,104.9757,104.668,104.6951,106641.0
2016-07-25 11:00:00,115.68,115.7,115.36,115.44,149448.0,104.6861,104.7042,104.3965,104.4689,149448.0
2016-07-25 11:30:00,115.43,115.44,114.97,115.03,144567.0,104.4598,104.4689,104.0435,104.0978,144567.0
2016-07-25 12:00:00,115.03,115.27,114.96,115.27,108187.0,104.0978,104.315,104.0345,104.315,108187.0
2016-07-25 12:30:00,115.27,115.65,115.24,115.62,104652.0,104.315,104.6589,104.2879,104.6318,104652.0
2016-07-25 13:00:00,115.61,115.61,115.25,115.49,115825.0,104.6227,104.6227,104.2969,104.5141,115825.0
2016-07-25 13:30:00,115.5,115.81,115.48,115.71,56996.0,104.5232,104.8037,104.5051,104.7132,56996.0
2016-07-25 14:00:00,115.7,115.88,115.58,115.61,58855.0,104.7042,104.8671,104.5956,104.6227,58855.0
2016-07-25 14:30:00,115.62,115.68,115.51,115.57,61123.0,104.6318,104.6861,104.5322,104.5865,61123.0
2016-07-25 15:00:00,115.55,115.69,115.52,115.64,71305.0,104.5684,104.6951,104.5413,104.6499,71305.0
2016-07-25 15:30:00,115.65,115.94,115.64,115.94,301902.0,104.6589,104.9214,104.6499,104.9214,301902.0
2016-07-26 09:30:00,115.8,116.68,115.8,116.24,131704.0,104.7947,105.591,104.7947,105.1929,131704.0
2016-07-26 10:00:00,116.25,116.31,115.88,115.95,88933.0,105.2019,105.2562,104.8671,104.9304,88933.0
2016-07-26 10:30:00,115.97,115.97,115.42,115.44,68604.0,104.9485,104.9485,104.4508,104.4689,68604.0
2016-07-26 11:00:00,115.42,115.6,115.3,115.44,81867.0,104.4508,104.6137,104.3422,104.4689,81867.0
2016-07-26 11:30:00,115.49,115.93,115.4,115.86,64059.0,104.5141,104.9123,104.4327,104.849,64059.0
2016-07-26 12:00:00,115.88,116.15,115.83,116.04,110566.0,104.8671,105.1114,104.8218,105.0119,110566.0
2016-07-26 12:30:00,116.06,116.14,115.93,116.01,59187.0,105.03,105.1024,104.9123,104.9847,59187.0
2016-07-26 13:00:00,116.01,116.06,115.76,115.84,57277.0,104.9847,105.03,104.7585,104.8309,57277.0
2016-07-26 13:30:00,115.84,116.07,115.82,115.97,79186.0,104.8309,105.039,104.8128,104.9485,79186.0
2016-07-26 14:00:00,115.98,116.08,115.93,115.95,104988.0,104.9576,105.0481,104.9123,104.9304,104988.0
2016-07-26 14:30:00,115.95,116.19,115.94,116.07,82891.0,104.9304,105.1476,104.9214,105.039,82891.0
2016-07-26 15:00:00,116.05,116.38,116.04,116.35,128859.0,105.0209,105.3195,105.0119,105.2924,128859.0
2016-07-26 15:30:00,116.37,116.56,116.37,116.45,292493.0,105.3105,105.4824,105.3105,105.3829,292493.0
2016-07-27 09:30:00,116.18,116.36,115.19,115.2,81343.0,105.1386,105.3014,104.2426,104.2517,81343.0
2016-07-27 10:00:00,115.24,115.27,114.77,114.77,89008.0,104.2879,104.315,103.8626,103.8626,89008.0
2016-07-27 10:30:00,114.78,114.89,114.67,114.8,105180.0,103.8716,103.9712,103.7721,103.8897,105180.0
2016-07-27 11:00:00,114.82,115.17,114.68,115.11,69559.0,103.9078,104.2245,103.7811,104.1702,69559.0
2016-07-27 11:30:00,115.12,115.16,114.6,114.63,55179.0,104.1793,104.2155,103.7087,103.7359,55179.0
2016-07-27 12:00:00,114.62,114.72,114.47,114.5,75908.0,103.7268,103.8173,103.5911,103.6182,75908.0
2016-07-27 12:30:00,114.51,114.7,114.45,114.56,36701.0,103.6273,103.7992,103.573,103.6725,36701.0
2016-07-27 13:00:00,114.59,114.72,114.58,114.62,31173.0,103.6997,103.8173,103.6906,103.7268,31173.0
2016-07-27 13:30:00,114.63,114.82,114.57,114.81,47151.0,103.7359,103.9078,103.6816,103.8988,47151.0
2016-07-27 14:00:00,114.81,115.23,114.51,114.87,83830.0,103.8988,104.2788,103.6273,103.9531,83830.0
2016-07-27 14:30:00,114.87,114.97,114.85,114.9,50288.0,103.9531,104.0435,103.935,103.9802,50288.0
2016-07-27 15:00:00,114.91,115.12,114.9,115.02,80548.0,103.9892,104.1793,103.9802,104.0888,80548.0
2016-07-27 15:30:00,115.0,115.1,114.76,114.86,203774.0,104.0707,104.1612,103.8535,103.944,203774.0
2016-07-28 09:30:00,114.85,116.16,114.78,115.49,131973.0,103.935,105.1205,103.8716,104.5141,131973.0
2016-07-28 10:00:00,115.5,115.53,114.4,114.46,98114.0,104.5232,104.5503,103.5277,103.582,98114.0
2016-07-28 10:30:00,114.52,114.86,114.39,114.62,69914.0,103.6363,103.944,103.5187,103.7268,69914.0
2016-07-28 11:00:00,114.63,114.94,114.48,114.81,49586.0,103.7359,104.0164,103.6001,103.8988,49586.0
2016-07-28 11:30:00,114.83,114.95,114.61,114.92,34387.0,103.9169,104.0254,103.7178,103.9983,34387.0
2016-07-28 12:00:00,114.92,115.02,114.77,114.79,33566.0,103.9983,104.0888,103.8626,103.8807,33566.0
2016-07-28 12:30:00,114.79,114.8,114.7,114.74,23551.0,103.8807,103.8897,103.7992,103.8354,23551.0
2016-07-28 13:00:00,114.76,114.85,114.73,114.81,28071.0,103.8535,103.935,103.8264,103.8988,28071.0
2016-07-28 13:30:00,114.81,114.98,114.71,114.98,33799.0,103.8988,104.0526,103.8083,104.0526,33799.0
2016-07-28 14:00:00,115.01,115.03,114.84,114.95,33998.0,104.0797,104.0978,103.9259,104.0254,33998.0
2016-07-28 14:30:00,114.95,115.26,114.95,115.16,52781.0,104.0254,104.306,104.0254,104.2155,52781.0
2016-07-28 15:00:00,115.19,115.27,115.14,115.17,57384.0,104.2426,104.315,104.1974,104.2245,57384.0
2016-07-28 15:30:00,115.17,115.21,114.94,114.96,199692.0,104.2245,104.2607,104.0164,104.0345,199692.0
2016-07-29 09:30:00,114.97,115.56,114.97,115.56,57928.0,104.0435,104.5775,104.0435,104.5775,57928.0
2016-07-29 10:00:00,115.52,115.67,115.08,115.6,108770.0,104.5413,104.677,104.1431,104.6137,108770.0
2016-07-29 10:30:00,115.61,116.0,115.53,115.89,60346.0,104.6227,104.9757,104.5503,104.8761,60346.0
2016-07-29 11:00:00,115.92,116.36,115.88,116.36,105151.0,104.9033,105.3014,104.8671,105.3014,105151.0
2016-07-29 11:30:00,116.35,116.62,116.33,116.42,88239.0,105.2924,105.5367,105.2743,105.3557,88239.0
2016-07-29 12:00:00,116.43,116.53,116.34,116.44,47453.0,105.3648,105.4553,105.2833,105.3738,47453.0
2016-07-29 12:30:00,116.43,116.47,116.22,116.37,44258.0,105.3648,105.401,105.1748,105.3105,44258.0
2016-07-29 13:00:00,116.35,116.36,116.27,116.34,51791.0,105.2924,105.3014,105.22,105.2833,51791.0
2016-07-29 13:30:00,116.35,116.35,116.22,116.31,32773.0,105.2924,105.2924,105.1748,105.2562,32773.0
2016-07-29 14:00:00,116.32,116.51,116.29,116.5,58423.0,105.2652,105.4372,105.2381,105.4281,58423.0
2016-07-29 14:30:00,116.5,116.52,116.19,116.39,49933.0,105.4281,105.4462,105.1476,105.3286,49933.0
2016-07-29 15:00:00,116.4,116.4,116.17,116.22,128585.0,105.3376,105.3376,105.1295,105.1748,128585.0
2016-07-29 15:30:00,116.23,116.57,116.18,116.28,202986.0,105.1838,105.4915,105.1386,105.229,202986.0
2016-08-01 09:30:00,116.29,116.75,116.21,116.38,60721.0,105.2381,105.6544,105.1657,105.3195,60721.0
2016-08-01 10:00:00,116.36,116.62,116.36,116.6,57695.0,105.3014,105.5367,105.3014,105.5186,57695.0
2016-08-01 10:30:00,116.62,116.98,116.48,116.97,50278.0,105.5367,105.8625,105.41,105.8535,50278.0
2016-08-01 11:00:00,116.97,117.65,116.94,117.63,94630.0,105.8535,106.4688,105.8263,106.4507,94630.0
2016-08-01 11:30:00,117.61,117.64,117.15,117.25,41542.0,106.4326,106.4598,106.0164,106.1069,41542.0
2016-08-01 12:00:00,117.23,117.27,117.06,117.2,55611.0,106.0888,106.125,105.9349,106.0616,55611.0
2016-08-01 12:30:00,117.22,117.32,117.16,117.23,28671.0,106.0797,106.1702,106.0254,106.0888,28671.0
2016-08-01 13:00:00,117.24,117.28,117.12,117.21,50754.0,106.0978,106.134,105.9892,106.0707,50754.0
2016-08-01 13:30:00,117.23,117.31,117.02,117.29,44871.0,106.0888,106.1612,105.8987,106.1431,44871.0
2016-08-01 14:00:00,117.28,117.32,117.0,117.01,47595.0,106.134,106.1702,105.8806,105.8897,47595.0
2016-08-01 14:30:00,117.02,117.11,116.92,117.02,49772.0,105.8987,105.9802,105.8082,105.8987,49772.0
2016-08-01 15:00:00,117.01,117.13,116.75,116.78,60354.0,105.8897,105.9983,105.6544,105.6815,60354.0
2016-08-01 15:30:00,116.78,117.1,116.77,116.99,133934.0,105.6815,105.9711,105.6725,105.8716,133934.0
2016-08-02 09:30:00,116.75,116.87,116.3,116.57,44314.0,105.6544,105.763,105.2471,105.4915,44314.0
2016-08-02 10:00:00,116.57,116.57,115.99,116.03,28085.0,105.4915,105.4915,104.9666,105.0028,28085.0
2016-08-02 10:30:00,116.05,116.08,115.56,115.58,56997.0,105.0209,105.0481,104.5775,104.5956,56997.0
2016-08-02 11:00:00,115.61,115.95,115.54,115.71,59495.0,104.6227,104.9304,104.5594,104.7132,59495.0
2016-08-02 11:30:00,115.72,115.91,115.55,115.56,34644.0,104.7223,104.8942,104.5684,104.5775,34644.0
2016-08-02 12:00:00,115.59,115.79,115.5,115.62,33515.0,104.6046,104.7856,104.5232,104.6318,33515.0
2016-08-02 12:30:00,115.62,115.75,115.41,115.42,18392.0,104.6318,104.7494,104.4417,104.4508,18392.0
2016-08-02 13:00:00,115.44,115.49,115.28,115.46,52275.0,104.4689,104.5141,104.3241,104.487,52275.0
2016-08-02 13:30:00,115.47,115.57,115.3,115.34,49086.0,104.496,104.5865,104.3422,104.3784,49086.0
2016-08-02 14:00:00,115.35,115.71,115.33,115.63,93481.0,104.3874,104.7132,104.3693,104.6408,93481.0
2016-08-02 14:30:00,115.63,115.8,115.59,115.62,49980.0,104.6408,104.7947,104.6046,104.6318,49980.0
2016-08-02 15:00:00,115.62,115.78,115.59,115.61,48578.0,104.6318,104.7766,104.6046,104.6227,48578.0
2016-08-02 15:30:00,115.6,115.89,115.6,115.71,143763.0,104.6137,104.8761,104.6137,104.7132,143763.0
2016-08-03 09:30:00,115.88,115.97,115.25,115.38,33566.0,104.8671,104.9485,104.2969,104.4146,33566.0
2016-08-03 10:00:00,115.37,115.37,115.05,115.24,28269.0,104.4055,104.4055,104.1159,104.2879,28269.0
2016-08-03 10:30:00,115.19,115.46,115.15,115.28,38182.0,104.2426,104.487,104.2064,104.3241,38182.0
2016-08-03 11:00:00,115.29,115.42,115.04,115.1,47964.0,104.3331,104.4508,104.1069,104.1612,47964.0
2016-08-03 11:30:00,115.08,115.12,114.68,114.84,44934.0,104.1431,104.1793,103.7811,103.9259,44934.0
2016-08-03 12:00:00,114.83,114.95,114.77,114.84,44163.0,103.9169,104.0254,103.8626,103.9259,44163.0
2016-08-03 12:30:00,114.85,115.04,114.76,115.0,68033.0,103.935,104.1069,103.8535,104.0707,68033.0
2016-08-03 13:00:00,114.99,115.0,114.65,114.68,71214.0,104.0616,104.0707,103.754,103.7811,71214.0
2016-08-03 13:30:00,114.66,114.76,114.59,114.68,50194.0,103.763,103.8535,103.6997,103.7811,50194.0
2016-08-03 14:00:00,114.68,114.78,114.54,114.55,39188.0,103.7811,103.8716,103.6544,103.6635,39188.0
2016-08-03 14:30:00,114.56,114.75,114.54,114.67,31907.0,103.6725,103.8445,103.6544,103.7721,31907.0
2016-08-03 15:00:00,114.67,114.76,114.59,114.66,103678.0,103.7721,103.8535,103.6997,103.763,103678.0
2016-08-03 15:30:00,114.67,114.89,114.57,114.77,159483.0,103.7721,103.9712,103.6816,103.8626,159483.0
2016-08-04 09:30:00,115.12,115.31,114.81,114.91,49542.0,104.1793,104.3512,103.8988,103.9892,49542.0
2016-08-04 10:00:00,114.9,115.04,114.44,115.02,84539.0,103.9802,104.1069,103.5639,104.0888,84539.0
2016-08-04 10:30:00,115.01,115.33,114.99,115.27,34377.0,104.0797,104.3693,104.0616,104.315,34377.0
2016-08-04 11:00:00,115.23,115.25,114.98,115.12,38717.0,104.2788,104.2969,104.0526,104.1793,38717.0
2016-08-04 11:30:00,115.12,115.22,114.97,115.19,24803.0,104.1793,104.2698,104.0435,104.2426,24803.0
2016-08-04 12:00:00,115.18,115.2,115.1,115.15,15167.0,104.2336,104.2517,104.1612,104.2064,15167.0
2016-08-04 12:30:00,115.16,115.3,115.11,115.22,15652.0,104.2155,104.3422,104.1702,104.2698,15652.0
2016-08-04 13:00:00,115.24,115.27,115.01,115.15,20950.0,104.2879,104.315,104.0797,104.2064,20950.0
2016-08-04 13:30:00,115.16,115.22,115.1,115.19,32728.0,104.2155,104.2698,104.1612,104.2426,32728.0
2016-08-04 14:00:00,115.19,115.26,115.07,115.21,29714.0,104.2426,104.306,104.134,104.2607,29714.0
2016-08-04 14:30:00,115.22,115.22,114.85,114.85,57384.0,104.2698,104.2698,103.935,103.935,57384.0
2016-08-04 15:00:00,114.85,114.9,114.57,114.65,124811.0,103.935,103.9802,103.6816,103.754,124811.0
2016-08-04 15:30:00,114.68,115.07,114.68,114.85,171803.0,103.7811,104.134,103.7811,103.935,171803.0
2016-08-05 09:30:00,115.04,115.33,114.81,114.96,67130.0,104.1069,104.3693,103.8988,104.0345,67130.0
2016-08-05 10:00:00,115.0,115.03,114.39,114.44,53155.0,104.0707,104.0978,103.5187,103.5639,53155.0
2016-08-05 10:30:00,114.42,114.53,114.3,114.48,64128.0,103.5458,103.6454,103.4372,103.6001,64128.0
2016-08-05 11:00:00,114.51,114.74,114.48,114.74,53790.0,103.6273,103.8354,103.6001,103.8354,53790.0
2016-08-05 11:30:00,114.74,114.81,114.58,114.74,44158.0,103.8354,103.8988,103.6906,103.8354,44158.0
2016-08-05 12:00:00,114.75,114.85,114.7,114.76,19744.0,103.8445,103.935,103.7992,103.8535,19744.0
2016-08-05 12:30:00,114.74,114.77,114.65,114.71,12775.0,103.8354,103.8626,103.754,103.8083,12775.0
2016-08-05 13:00:00,114.71,115.0,114.68,114.97,36477.0,103.8083,104.0707,103.7811,104.0435,36477.0
2016-08-05 13:30:00,114.95,115.09,114.95,114.98,22355.0,104.0254,104.1521,104.0254,104.0526,22355.0
2016-08-05 14:00:00,114.98,115.06,114.92,114.99,27665.0,104.0526,104.125,103.9983,104.0616,27665.0
2016-08-05 14:30:00,114.98,115.12,114.9,114.92,64314.0,104.0526,104.1793,103.9802,103.9983,64314.0
2016-08-05 15:00:00,114.9,115.07,114.86,115.03,60310.0,103.9802,104.134,103.944,104.0978,60310.0
2016-08-05 15:30:00,115.01,115.06,114.76,114.86,216722.0,104.0797,104.125,103.8535,103.944,216722.0
2016-08-08 09:30:00,114.99,115.07,114.55,114.63,56027.0,104.0616,104.134,103.6635,103.7359,56027.0
2016-08-08 10:00:00,114.66,114.79,114.3,114.37,33721.0,103.763,103.8807,103.4372,103.5006,33721.0
2016-08-08 10:30:00,114.38,114.41,114.07,114.23,66645.0,103.5096,103.5368,103.2291,103.3739,66645.0
2016-08-08 11:00:00,114.25,114.77,114.22,114.77,59058.0,103.392,103.8626,103.3648,103.8626,59058.0
2016-08-08 11:30:00,114.79,114.98,114.74,114.82,33492.0,103.8807,104.0526,103.8354,103.9078,33492.0
2016-08-08 12:00:00,114.82,114.95,114.69,114.87,35743.0,103.9078,104.0254,103.7902,103.9531,35743.0
2016-08-08 12:30:00,114.86,115.03,114.8,114.87,46056.0,103.944,104.0978,103.8897,103.9531,46056.0
2016-08-08 13:00:00,114.86,115.05,114.82,114.96,40376.0,103.944,104.1159,103.9078,104.0345,40376.0
2016-08-08 13:30:00,114.97,115.02,114.88,114.97,39590.0,104.0435,104.0888,103.9621,104.0435,39590.0
2016-08-08 14:00:00,114.97,115.02,114.85,114.87,47733.0,104.0435,104.0888,103.935,103.9531,47733.0
2016-08-08 14:30:00,114.87,114.91,114.79,114.8,61347.0,103.9531,103.9892,103.8807,103.8897,61347.0
2016-08-08 15:00:00,114.78,114.82,114.55,114.67,75393.0,103.8716,103.9078,103.6635,103.7721,75393.0
2016-08-08 15:30:00,114.66,114.85,114.65,114.84,114323.0,103.763,103.935,103.754,103.9259,114323.0
2016-08-09 09:30:00,115.08,115.53,114.84,115.53,37303.0,104.1431,104.5503,103.9259,104.5503,37303.0
2016-08-09 10:00:00,115.67,115.91,115.46,115.82,64898.0,104.677,104.8942,104.487,104.8128,64898.0
2016-08-09 10:30:00,115.82,115.85,115.53,115.84,31209.0,104.8128,104.8399,104.5503,104.8309,31209.0
2016-08-09 11:00:00,115.84,115.9,115.6,115.71,54636.0,104.8309,104.8852,104.6137,104.7132,54636.0
2016-08-09 11:30:00,115.7,115.77,115.6,115.66,42501.0,104.7042,104.7675,104.6137,104.668,42501.0
2016-08-09 12:00:00,115.63,115.75,115.49,115.53,43132.0,104.6408,104.7494,104.5141,104.5503,43132.0
2016-08-09 12:30:00,115.54,115.8,115.52,115.74,29390.0,104.5594,104.7947,104.5413,104.7404,29390.0
2016-08-09 13:00:00,115.75,115.81,115.7,115.78,24501.0,104.7494,104.8037,104.7042,104.7766,24501.0
2016-08-09 13:30:00,115.78,115.81,115.47,115.49,31175.0,104.7766,104.8037,104.496,104.5141,31175.0
2016-08-09 14:00:00,115.5,115.59,115.35,115.38,28239.0,104.5232,104.6046,104.3874,104.4146,28239.0
2016-08-09 14:30:00,115.38,115.39,115.19,115.25,37703.0,104.4146,104.4236,104.2426,104.2969,37703.0
2016-08-09 15:00:00,115.26,115.4,115.26,115.4,41672.0,104.306,104.4327,104.306,104.4327,41672.0
2016-08-09 15:30:00,115.41,115.48,115.33,115.42,115040.0,104.4417,104.5051,104.3693,104.4508,115040.0
2016-08-10 09:30:00,115.49,115.59,114.95,115.18,40567.0,104.5141,104.6046,104.0254,104.2336,40567.0
2016-08-10 10:00:00,115.17,115.22,115.05,115.09,17526.0,104.2245,104.2698,104.1159,104.1521,17526.0
2016-08-10 10:30:00,115.09,115.09,114.89,114.94,13879.0,104.1521,104.1521,103.9712,104.0164,13879.0
2016-08-10 11:00:00,114.96,115.19,114.86,114.93,44540.0,104.0345,104.2426,103.944,104.0073,44540.0
2016-08-10 11:30:00,114.91,115.3,114.85,115.29,52830.0,103.9892,104.3422,103.935,104.3331,52830.0
2016-08-10 12:00:00,115.26,115.31,115.19,115.26,22591.0,104.306,104.3512,104.2426,104.306,22591.0
2016-08-10 12:30:00,115.25,115.39,115.24,115.38,19141.0,104.2969,104.4236,104.2879,104.4146,19141.0
2016-08-10 13:00:00,115.38,115.42,115.28,115.42,29765.0,104.4146,104.4508,104.3241,104.4508,29765.0
2016-08-10 13:30:00,115.41,115.56,115.33,115.49,21776.0,104.4417,104.5775,104.3693,104.5141,21776.0
2016-08-10 14:00:00,115.49,115.49,115.1,115.11,27776.0,104.5141,104.5141,104.1612,104.1702,27776.0
2016-08-10 14:30:00,115.12,115.4,115.12,115.35,24637.0,104.1793,104.4327,104.1793,104.3874,24637.0
2016-08-10 15:00:00,115.36,115.58,115.28,115.51,31326.0,104.3965,104.5956,104.3241,104.5322,31326.0
2016-08-10 15:30:00,115.52,115.55,115.33,115.54,88991.0,104.5413,104.5684,104.3693,104.5594,88991.0
2016-08-11 09:30:00,115.52,115.78,115.07,115.56,80952.0,104.5413,104.7766,104.134,104.5775,80952.0
2016-08-11 10:00:00,115.53,115.76,115.4,115.71,23329.0,104.5503,104.7585,104.4327,104.7132,23329.0
2016-08-11 10:30:00,115.74,116.05,115.74,115.9,29997.0,104.7404,105.0209,104.7404,104.8852,29997.0
2016-08-11 11:00:00,115.88,115.88,115.58,115.58,35991.0,104.8671,104.8671,104.5956,104.5956,35991.0
2016-08-11 11:30:00,115.6,115.89,115.6,115.78,22890.0,104.6137,104.8761,104.6137,104.7766,22890.0
2016-08-11 12:00:00,115.78,115.88,115.61,115.65,56421.0,104.7766,104.8671,104.6227,104.6589,56421.0
2016-08-11 12:30:00,115.67,115.87,115.65,115.65,25496.0,104.677,104.858,104.6589,104.6589,25496.0
2016-08-11 13:00:00,115.65,115.8,115.64,115.71,24183.0,104.6589,104.7947,104.6499,104.7132,24183.0
2016-08-11 13:30:00,115.71,115.72,115.56,115.59,30122.0,104.7132,104.7223,104.5775,104.6046,30122.0
2016-08-11 14:00:00,115.56,115.79,115.49,115.74,38356.0,104.5775,104.7856,104.5141,104.7404,38356.0
2016-08-11 14:30:00,115.76,115.76,115.49,115.54,41737.0,104.7585,104.7585,104.5141,104.5594,41737.0
2016-08-11 15:00:00,115.54,115.65,115.46,115.5,53246.0,104.5594,104.6589,104.487,104.5232,53246.0
2016-08-11 15:30:00,115.49,115.73,115.49,115.54,137967.0,104.5141,104.7313,104.5141,104.5594,137967.0
2016-08-12 09:30:00,115.36,115.42,115.0,115.12,38142.0,104.3965,104.4508,104.0707,104.1793,38142.0
2016-08-12 10:00:00,115.13,115.13,114.8,115.01,42857.0,104.1883,104.1883,103.8897,104.0797,42857.0
2016-08-12 10:30:00,115.0,115.26,115.0,115.25,45458.0,104.0707,104.306,104.0707,104.2969,45458.0
2016-08-12 11:00:00,115.27,115.29,115.08,115.24,40028.0,104.315,104.3331,104.1431,104.2879,40028.0
2016-08-12 11:30:00,115.25,115.41,115.15,115.36,21422.0,104.2969,104.4417,104.2064,104.3965,21422.0
2016-08-12 12:00:00,115.38,115.45,115.17,115.23,15252.0,104.4146,104.4779,104.2245,104.2788,15252.0
2016-08-12 12:30:00,115.21,115.31,115.15,115.21,15443.0,104.2607,104.3512,104.2064,104.2607,15443.0
2016-08-12 13:00:00,115.2,115.31,115.17,115.31,20889.0,104.2517,104.3512,104.2245,104.3512,20889.0
2016-08-12 13:30:00,115.29,115.31,115.21,115.25,14942.0,104.3331,104.3512,104.2607,104.2969,14942.0
2016-08-12 14:00:00,115.23,115.33,115.2,115.32,19908.0,104.2788,104.3693,104.2517,104.3603,19908.0
2016-08-12 14:30:00,115.29,115.35,115.22,115.34,20531.0,104.3331,104.3874,104.2698,104.3784,20531.0
2016-08-12 15:00:00,115.34,115.43,115.32,115.39,44000.0,104.3784,104.4598,104.3603,104.4236,44000.0
2016-08-12 15:30:00,115.39,115.55,115.38,115.55,123237.0,104.4236,104.5684,104.4146,104.5684,123237.0
2016-08-15 09:30:00,115.5,115.8,115.33,115.69,43317.0,104.5232,104.7947,104.3693,104.6951,43317.0
2016-08-15 10:00:00,115.66,115.68,115.39,115.46,28783.0,104.668,104.6861,104.4236,104.487,28783.0
2016-08-15 10:30:00,115.47,115.67,115.47,115.5,17501.0,104.496,104.677,104.496,104.5232,17501.0
2016-08-15 11:00:00,115.51,115.6,115.44,115.51,21450.0,104.5322,104.6137,104.4689,104.5322,21450.0
2016-08-15 11:30:00,115.52,115.62,115.5,115.51,20987.0,104.5413,104.6318,104.5232,104.5322,20987.0
2016-08-15 12:00:00,115.51,115.57,115.47,115.48,33497.0,104.5322,104.5865,104.496,104.5051,33497.0
2016-08-15 12:30:00,115.5,115.51,115.45,115.47,15182.0,104.5232,104.5322,104.4779,104.496,15182.0
2016-08-15 13:00:00,115.48,115.51,115.34,115.47,21316.0,104.5051,104.5322,104.3784,104.496,21316.0
2016-08-15 13:30:00,115.48,115.54,115.45,115.5,20514.0,104.5051,104.5594,104.4779,104.5232,20514.0
2016-08-15 14:00:00,115.49,115.5,115.26,115.34,17391.0,104.5141,104.5232,104.306,104.3784,17391.0
2016-08-15 14:30:00,115.34,115.49,115.34,115.48,23705.0,104.3784,104.5141,104.3784,104.5051,23705.0
2016-08-15 15:00:00,115.47,115.51,115.31,115.31,30567.0,104.496,104.5322,104.3512,104.3512,30567.0
2016-08-15 15:30:00,115.29,115.36,115.23,115.23,99138.0,104.3331,104.3965,104.2788,104.2788,99138.0
2016-08-16 09:30:00,114.88,114.91,114.17,114.49,65287.0,103.9621,103.9892,103.3196,103.6092,65287.0
2016-08-16 10:00:00,114.48,114.63,114.38,114.45,70078.0,103.6001,103.7359,103.5096,103.573,70078.0
2016-08-16 10:30:00,114.45,114.49,114.07,114.1,57223.0,103.573,103.6092,103.2291,103.2562,57223.0
2016-08-16 11:00:00,114.11,114.29,114.07,114.21,105139.0,103.2653,103.4282,103.2291,103.3558,105139.0
2016-08-16 11:30:00,114.21,114.22,113.77,113.9,63880.0,103.3558,103.3648,102.9576,103.0752,63880.0
2016-08-16 12:00:00,113.89,113.94,113.78,113.79,53185.0,103.0662,103.1114,102.9666,102.9757,53185.0
2016-08-16 12:30:00,113.78,114.05,113.7,114.03,28361.0,102.9666,103.211,102.8942,103.1929,28361.0
2016-08-16 13:00:00,114.06,114.07,113.73,113.82,22008.0,103.22,103.2291,102.9214,103.0028,22008.0
2016-08-16 13:30:00,113.79,113.84,113.77,113.79,23880.0,102.9757,103.0209,102.9576,102.9757,23880.0
2016-08-16 14:00:00,113.8,113.86,113.61,113.7,32775.0,102.9847,103.039,102.8128,102.8942,32775.0
2016-08-16 14:30:00,113.72,113.77,113.6,113.75,45085.0,102.9123,102.9576,102.8037,102.9395,45085.0
2016-08-16 15:00:00,113.77,113.81,113.54,113.69,70764.0,102.9576,102.9938,102.7495,102.8852,70764.0
2016-08-16 15:30:00,113.67,113.77,113.48,113.49,123513.0,102.8671,102.9576,102.6952,102.7042,123513.0
2016-08-17 09:30:00,113.5,113.64,112.82,112.94,86392.0,102.7133,102.8399,102.0979,102.2065,86392.0
2016-08-17 10:00:00,112.89,113.51,112.84,113.0,68296.0,102.1612,102.7223,102.116,102.2608,68296.0
2016-08-17 10:30:00,113.02,113.08,112.79,112.79,84026.0,102.2789,102.3332,102.0707,102.0707,84026.0
2016-08-17 11:00:00,112.81,112.99,112.66,112.82,68801.0,102.0888,102.2517,101.9531,102.0979,68801.0
2016-08-17 11:30:00,112.84,112.92,112.82,112.91,43713.0,102.116,102.1884,102.0979,102.1793,43713.0
2016-08-17 12:00:00,112.9,112.94,112.77,112.92,37298.0,102.1703,102.2065,102.0526,102.1884,37298.0
2016-08-17 12:30:00,112.91,113.05,112.85,112.9,53453.0,102.1793,102.306,102.125,102.1703,53453.0
2016-08-17 13:00:00,112.91,112.91,112.77,112.82,25222.0,102.1793,102.1793,102.0526,102.0979,25222.0
2016-08-17 13:30:00,112.83,113.14,112.81,112.99,31149.0,102.1069,102.3875,102.0888,102.2517,31149.0
2016-08-17 14:00:00,112.99,113.33,112.8,113.14,38477.0,102.2517,102.5594,102.0798,102.3875,38477.0
2016-08-17 14:30:00,113.17,113.25,113.03,113.13,37288.0,102.4146,102.487,102.2879,102.3784,37288.0
2016-08-17 15:00:00,113.13,113.19,113.03,113.19,60983.0,102.3784,102.4327,102.2879,102.4327,60983.0
2016-08-17 15:30:00,113.19,113.24,113.05,113.11,216175.0,102.4327,102.478,102.306,102.3603,216175.0
2016-08-18 09:30:00,113.02,113.13,112.55,113.09,57711.0,102.2789,102.3784,101.8535,102.3422,57711.0
2016-08-18 10:00:00,113.09,113.11,112.78,112.79,39770.0,102.3422,102.3603,102.0617,102.0707,39770.0
2016-08-18 10:30:00,112.83,113.25,112.79,113.21,86570.0,102.1069,102.487,102.0707,102.4508,86570.0
2016-08-18 11:00:00,113.21,113.53,113.21,113.53,59304.0,102.4508,102.7404,102.4508,102.7404,59304.0
2016-08-18 11:30:00,113.53,113.62,113.49,113.59,44431.0,102.7404,102.8218,102.7042,102.7947,44431.0
2016-08-18 12:00:00,113.57,113.69,113.54,113.63,42805.0,102.7766,102.8852,102.7495,102.8309,42805.0
2016-08-18 12:30:00,113.62,113.79,113.53,113.67,28060.0,102.8218,102.9757,102.7404,102.8671,28060.0
2016-08-18 13:00:00,113.68,113.81,113.66,113.71,44510.0,102.8761,102.9938,102.858,102.9033,44510.0
2016-08-18 13:30:00,113.71,113.88,113.69,113.8,33039.0,102.9033,103.0571,102.8852,102.9847,33039.0
2016-08-18 14:00:00,113.81,113.88,113.71,113.87,26691.0,102.9938,103.0571,102.9033,103.0481,26691.0
2016-08-18 14:30:00,113.85,113.88,113.61,113.65,91729.0,103.03,103.0571,102.8128,102.849,91729.0
2016-08-18 15:00:00,113.65,113.81,113.65,113.73,43462.0,102.849,102.9938,102.849,102.9214,43462.0
2016-08-18 15:30:00,113.74,113.75,113.62,113.72,112257.0,102.9304,102.9395,102.8218,102.9123,112257.0
2016-08-19 09:30:00,113.32,113.53,112.7,113.0,132926.0,102.5504,102.7404,101.9893,102.2608,132926.0
2016-08-19 10:00:00,112.99,113.16,112.95,113.03,38866.0,102.2517,102.4056,102.2155,102.2879,38866.0
2016-08-19 10:30:00,113.05,113.47,113.04,113.41,42903.0,102.306,102.6861,102.297,102.6318,42903.0
2016-08-19 11:00:00,113.44,113.47,113.24,113.41,29640.0,102.659,102.6861,102.478,102.6318,29640.0
2016-08-19 11:30:00,113.43,113.43,113.26,113.4,35336.0,102.6499,102.6499,102.4961,102.6228,35336.0
2016-08-19 12:00:00,113.41,113.46,113.25,113.43,29219.0,102.6318,102.6771,102.487,102.6499,29219.0
2016-08-19 12:30:00,113.42,113.45,113.21,113.31,22383.0,102.6409,102.668,102.4508,102.5413,22383.0
2016-08-19 13:00:00,113.3,113.38,113.27,113.38,22859.0,102.5323,102.6047,102.5051,102.6047,22859.0
2016-08-19 13:30:00,113.36,113.47,113.29,113.41,32486.0,102.5866,102.6861,102.5232,102.6318,32486.0
2016-08-19 14:00:00,113.4,113.53,113.39,113.51,34424.0,102.6228,102.7404,102.6137,102.7223,34424.0
2016-08-19 14:30:00,113.53,113.73,113.53,113.7,34419.0,102.7404,102.9214,102.7404,102.8942,34419.0
2016-08-19 15:00:00,113.71,113.73,113.6,113.68,42305.0,102.9033,102.9214,102.8037,102.8761,42305.0
2016-08-19 15:30:00,113.69,113.8,113.62,113.76,133839.0,102.8852,102.9847,102.8218,102.9485,133839.0
2016-08-22 09:30:00,113.85,114.08,113.62,113.93,55301.0,103.03,103.2381,102.8218,103.1024,55301.0
2016-08-22 10:00:00,113.96,114.24,113.91,114.13,34643.0,103.1295,103.3829,103.0843,103.2834,34643.0
2016-08-22 10:30:00,114.13,114.31,114.1,114.27,36373.0,103.2834,103.4463,103.2562,103.4101,36373.0
2016-08-22 11:00:00,114.28,114.33,113.98,114.05,39759.0,103.4191,103.4644,103.1476,103.211,39759.0
2016-08-22 11:30:00,114.02,114.05,113.92,114.0,33736.0,103.1838,103.211,103.0933,103.1657,33736.0
2016-08-22 12:00:00,113.98,114.4,113.97,114.32,21796.0,103.1476,103.5277,103.1386,103.4553,21796.0
2016-08-22 12:30:00,114.25,114.27,114.06,114.09,19006.0,103.392,103.4101,103.22,103.2472,19006.0
2016-08-22 13:00:00,114.11,114.15,113.88,114.0,20402.0,103.2653,103.3015,103.0571,103.1657,20402.0
2016-08-22 13:30:00,113.99,114.27,113.93,114.24,17531.0,103.1567,103.4101,103.1024,103.3829,17531.0
2016-08-22 14:00:00,114.27,114.3,114.05,114.05,19420.0,103.4101,103.4372,103.211,103.211,19420.0
2016-08-22 14:30:00,114.05,114.17,114.04,114.1,17751.0,103.211,103.3196,103.2019,103.2562,17751.0
2016-08-22 15:00:00,114.09,114.26,114.09,114.2,31104.0,103.2472,103.401,103.2472,103.3467,31104.0
2016-08-22 15:30:00,114.2,114.21,114.07,114.12,126990.0,103.3467,103.3558,103.2291,103.2743,126990.0
2016-08-23 09:30:00,114.18,114.61,113.9,114.45,74104.0,103.3286,103.7178,103.0752,103.573,74104.0
2016-08-23 10:00:00,114.48,114.6,114.3,114.43,38154.0,103.6001,103.7087,103.4372,103.5549,38154.0
2016-08-23 10:30:00,114.42,114.48,113.87,113.92,83660.0,103.5458,103.6001,103.0481,103.0933,83660.0
2016-08-23 11:00:00,113.91,114.17,113.85,114.09,61179.0,103.0843,103.3196,103.03,103.2472,61179.0
2016-08-23 11:30:00,114.08,114.11,113.99,114.04,17755.0,103.2381,103.2653,103.1567,103.2019,17755.0
2016-08-23 12:00:00,114.02,114.03,113.86,113.96,30492.0,103.1838,103.1929,103.039,103.1295,30492.0
2016-08-23 12:30:00,113.99,114.05,113.89,113.93,26387.0,103.1567,103.211,103.0662,103.1024,26387.0
2016-08-23 13:00:00,113.93,113.95,113.83,113.87,26424.0,103.1024,103.1205,103.0119,103.0481,26424.0
2016-08-23 13:30:00,113.87,113.88,113.73,113.79,29864.0,103.0481,103.0571,102.9214,102.9757,29864.0
2016-08-23 14:00:00,113.81,113.81,113.52,113.62,72201.0,102.9938,102.9938,102.7314,102.8218,72201.0
2016-08-23 14:30:00,113.63,113.67,113.48,113.52,43935.0,102.8309,102.8671,102.6952,102.7314,43935.0
2016-08-23 15:00:00,113.53,113.71,113.51,113.64,56902.0,102.7404,102.9033,102.7223,102.8399,56902.0
2016-08-23 15:30:00,113.64,113.68,113.59,113.64,112938.0,102.8399,102.8761,102.7947,102.8399,112938.0
2016-08-24 09:30:00,113.71,113.85,113.02,113.45,68999.0,102.9033,103.03,102.2789,102.668,68999.0
2016-08-24 10:00:00,113.42,113.42,112.92,113.06,43275.0,102.6409,102.6409,102.1884,102.3151,43275.0
2016-08-24 10:30:00,113.06,113.33,113.01,113.26,64101.0,102.3151,102.5594,102.2698,102.4961,64101.0
2016-08-24 11:00:00,113.27,113.49,113.07,113.47,48396.0,102.5051,102.7042,102.3241,102.6861,48396.0
2016-08-24 11:30:00,113.46,113.48,113.29,113.43,21833.0,102.6771,102.6952,102.5232,102.6499,21833.0
2016-08-24 12:00:00,113.42,113.64,113.39,113.47,23724.0,102.6409,102.8399,102.6137,102.6861,23724.0
2016-08-24 12:30:00,113.46,113.55,113.42,113.49,21629.0,102.6771,102.7585,102.6409,102.7042,21629.0
2016-08-24 13:00:00,113.49,113.51,113.39,113.39,27035.0,102.7042,102.7223,102.6137,102.6137,27035.0
2016-08-24 13:30:00,113.38,113.38,113.19,113.19,19750.0,102.6047,102.6047,102.4327,102.4327,19750.0
2016-08-24 14:00:00,113.21,113.21,112.89,112.92,27406.0,102.4508,102.4508,102.1612,102.1884,27406.0
2016-08-24 14:30:00,112.93,112.96,112.79,112.89,51420.0,102.1974,102.2246,102.0707,102.1612,51420.0
2016-08-24 15:00:00,112.89,112.93,112.58,112.58,77902.0,102.1612,102.1974,101.8807,101.8807,77902.0
2016-08-24 15:30:00,112.59,112.66,112.39,112.66,228293.0,101.8897,101.9531,101.7087,101.9531,228293.0
2016-08-25 09:30:00,112.32,112.56,112.02,112.25,48683.0,101.6454,101.8626,101.3739,101.582,48683.0
2016-08-25 10:00:00,112.25,112.94,112.23,112.9,26104.0,101.582,102.2065,101.564,102.1703,26104.0
2016-08-25 10:30:00,112.89,113.02,112.73,112.87,37849.0,102.1612,102.2789,102.0164,102.1431,37849.0
2016-08-25 11:00:00,112.88,113.18,112.8,113.03,45267.0,102.1522,102.4237,102.0798,102.2879,45267.0
2016-08-25 11:30:00,113.03,113.36,113.0,113.27,48408.0,102.2879,102.5866,102.2608,102.5051,48408.0
2016-08-25 12:00:00,113.22,113.52,113.04,113.51,55248.0,102.4599,102.7314,102.297,102.7223,55248.0
2016-08-25 12:30:00,113.5,113.55,113.36,113.54,52192.0,102.7133,102.7585,102.5866,102.7495,52192.0
2016-08-25 13:00:00,113.53,113.64,113.41,113.61,42681.0,102.7404,102.8399,102.6318,102.8128,42681.0
2016-08-25 13:30:00,113.6,113.72,113.27,113.35,118667.0,102.8037,102.9123,102.5051,102.5775,118667.0
2016-08-25 14:00:00,113.34,113.41,113.08,113.17,38050.0,102.5685,102.6318,102.3332,102.4146,38050.0
2016-08-25 14:30:00,113.17,113.23,113.09,113.19,71903.0,102.4146,102.4689,102.3422,102.4327,71903.0
2016-08-25 15:00:00,113.18,113.5,113.05,113.42,74159.0,102.4237,102.7133,102.306,102.6409,74159.0
2016-08-25 15:30:00,113.42,113.49,113.17,113.33,224424.0,102.6409,102.7042,102.4146,102.5594,224424.0
2016-08-26 09:30:00,113.67,114.05,113.59,113.72,35675.0,102.8671,103.211,102.7947,102.9123,35675.0
2016-08-26 10:00:00,113.73,114.62,113.24,114.48,54808.0,102.9214,103.7268,102.478,103.6001,54808.0
2016-08-26 10:30:00,114.54,114.78,114.39,114.76,54589.0,103.6544,103.8716,103.5187,103.8535,54589.0
2016-08-26 11:00:00,114.74,115.08,114.61,114.98,97031.0,103.8354,104.1431,103.7178,104.0526,97031.0
2016-08-26 11:30:00,115.01,115.07,114.3,114.35,80086.0,104.0797,104.134,103.4372,103.4825,80086.0
2016-08-26 12:00:00,114.33,114.33,113.86,114.09,61720.0,103.4644,103.4644,103.039,103.2472,61720.0
2016-08-26 12:30:00,114.05,114.19,113.94,114.01,31605.0,103.211,103.3377,103.1114,103.1748,31605.0
2016-08-26 13:00:00,113.99,114.1,113.8,114.01,31791.0,103.1567,103.2562,102.9847,103.1748,31791.0
2016-08-26 13:30:00,113.99,114.01,113.84,113.92,30417.0,103.1567,103.1748,103.0209,103.0933,30417.0
2016-08-26 14:00:00,113.9,114.08,113.63,113.74,46627.0,103.0752,103.2381,102.8309,102.9304,46627.0
2016-08-26 14:30:00,113.71,114.09,113.67,114.09,35253.0,102.9033,103.2472,102.8671,103.2472,35253.0
2016-08-26 15:00:00,114.08,114.48,114.04,114.41,65545.0,103.2381,103.6001,103.2019,103.5368,65545.0
2016-08-26 15:30:00,114.4,114.57,114.29,114.45,194871.0,103.5277,103.6816,103.4282,103.573,194871.0
2016-08-29 09:30:00,114.44,115.79,114.43,115.33,124274.0,103.5639,104.7856,103.5549,104.3693,124274.0
2016-08-29 10:00:00,115.3,115.85,115.01,115.73,64379.0,104.3422,104.8399,104.0797,104.7313,64379.0
2016-08-29 10:30:00,115.73,115.98,115.63,115.91,76265.0,104.7313,104.9576,104.6408,104.8942,76265.0
2016-08-29 11:00:00,115.89,115.98,115.8,115.96,75712.0,104.8761,104.9576,104.7947,104.9395,75712.0
2016-08-29 11:30:00,115.94,116.37,115.86,116.23,70585.0,104.9214,105.3105,104.849,105.1838,70585.0
2016-08-29 12:00:00,116.21,116.22,116.1,116.16,50945.0,105.1657,105.1748,105.0662,105.1205,50945.0
2016-08-29 12:30:00,116.15,116.19,116.1,116.16,53544.0,105.1114,105.1476,105.0662,105.1205,53544.0
2016-08-29 13:00:00,116.17,116.39,116.11,116.34,77391.0,105.1295,105.3286,105.0752,105.2833,77391.0
2016-08-29 13:30:00,116.32,116.36,116.03,116.34,55108.0,105.2652,105.3014,105.0028,105.2833,55108.0
2016-08-29 14:00:00,116.33,116.33,115.91,116.0,36969.0,105.2743,105.2743,104.8942,104.9757,36969.0
2016-08-29 14:30:00,116.02,116.31,115.98,116.31,55926.0,104.9938,105.2562,104.9576,105.2562,55926.0
2016-08-29 15:00:00,116.31,116.36,116.17,116.24,82251.0,105.2562,105.3014,105.1295,105.1929,82251.0
2016-08-29 15:30:00,116.23,116.31,116.08,116.26,272842.0,105.1838,105.2562,105.0481,105.2109,272842.0
2016-08-30 09:30:00,116.11,116.69,115.89,116.11,84523.0,105.0752,105.6001,104.8761,105.0752,84523.0
2016-08-30 10:00:00,116.09,116.24,115.81,115.9,42103.0,105.0571,105.1929,104.8037,104.8852,42103.0
2016-08-30 10:30:00,115.9,116.02,115.66,115.76,47268.0,104.8852,104.9938,104.668,104.7585,47268.0
2016-08-30 11:00:00,115.75,115.98,115.48,115.53,50874.0,104.7494,104.9576,104.5051,104.5503,50874.0
2016-08-30 11:30:00,115.54,115.78,115.48,115.64,46928.0,104.5594,104.7766,104.5051,104.6499,46928.0
2016-08-30 12:00:00,115.63,115.81,115.56,115.78,31876.0,104.6408,104.8037,104.5775,104.7766,31876.0
2016-08-30 12:30:00,115.75,115.8,115.44,115.64,30218.0,104.7494,104.7947,104.4689,104.6499,30218.0
2016-08-30 13:00:00,115.63,115.8,115.6,115.71,30997.0,104.6408,104.7947,104.6137,104.7132,30997.0
2016-08-30 13:30:00,115.74,115.81,115.68,115.76,35184.0,104.7404,104.8037,104.6861,104.7585,35184.0
2016-08-30 14:00:00,115.74,115.75,115.57,115.69,41663.0,104.7404,104.7494,104.5865,104.6951,41663.0
2016-08-30 14:30:00,115.69,115.85,115.61,115.83,35589.0,104.6951,104.8399,104.6227,104.8218,35589.0
2016-08-30 15:00:00,115.82,115.91,115.72,115.87,42805.0,104.8128,104.8942,104.7223,104.858,42805.0
2016-08-30 15:30:00,115.87,116.01,115.81,115.94,95215.0,104.858,104.9847,104.8037,104.9214,95215.0
2016-08-31 09:30:00,115.91,116.38,115.29,115.44,46993.0,104.8942,105.3195,104.3331,104.4689,46993.0
2016-08-31 10:00:00,115.42,115.47,115.22,115.45,42960.0,104.4508,104.496,104.2698,104.4779,42960.0
2016-08-31 10:30:00,115.37,115.61,115.14,115.54,56263.0,104.4055,104.6227,104.1974,104.5594,56263.0
2016-08-31 11:00:00,115.56,115.82,115.47,115.7,34540.0,104.5775,104.8128,104.496,104.7042,34540.0
2016-08-31 11:30:00,115.7,115.76,115.53,115.68,20642.0,104.7042,104.7585,104.5503,104.6861,20642.0
2016-08-31 12:00:00,115.65,115.68,115.53,115.6,34321.0,104.6589,104.6861,104.5503,104.6137,34321.0
2016-08-31 12:30:00,115.59,115.71,115.55,115.59,25463.0,104.6046,104.7132,104.5684,104.6046,25463.0
2016-08-31 13:00:00,115.57,115.57,115.35,115.48,15860.0,104.5865,104.5865,104.3874,104.5051,15860.0
2016-08-31 13:30:00,115.48,115.66,115.42,115.57,15421.0,104.5051,104.668,104.4508,104.5865,15421.0
2016-08-31 14:00:00,115.57,115.79,115.55,115.71,27532.0,104.5865,104.7856,104.5684,104.7132,27532.0
2016-08-31 14:30:00,115.71,115.71,115.44,115.5,47528.0,104.7132,104.7132,104.4689,104.5232,47528.0
2016-08-31 15:00:00,115.46,115.83,115.45,115.78,27153.0,104.487,104.8218,104.4779,104.7766,27153.0
2016-08-31 15:30:00,115.79,115.81,115.64,115.66,121426.0,104.7856,104.8037,104.6499,104.668,121426.0
2016-09-01 09:30:00,115.9,115.9,115.04,115.13,39173.0,104.8852,104.8852,104.1069,104.1883,39173.0
2016-09-01 10:00:00,115.09,115.11,114.62,114.62,83180.0,104.1521,104.1702,103.7268,103.7268,83180.0
2016-09-01 10:30:00,114.63,114.98,114.41,114.94,43074.0,103.7359,104.0526,103.5368,104.0164,43074.0
2016-09-01 11:00:00,114.93,115.05,114.59,115.03,34757.0,104.0073,104.1159,103.6997,104.0978,34757.0
2016-09-01 11:30:00,115.03,115.05,114.8,114.94,27593.0,104.0978,104.1159,103.8897,104.0164,27593.0
2016-09-01 12:00:00,114.95,115.32,114.88,115.11,31731.0,104.0254,104.3603,103.9621,104.1702,31731.0
2016-09-01 12:30:00,115.12,115.33,115.1,115.16,25581.0,104.1793,104.3693,104.1612,104.2155,25581.0
2016-09-01 13:00:00,115.17,115.32,115.07,115.16,26174.0,104.2245,104.3603,104.134,104.2155,26174.0
2016-09-01 13:30:00,115.19,115.26,115.05,115.18,20752.0,104.2426,104.306,104.1159,104.2336,20752.0
2016-09-01 14:00:00,115.16,115.16,114.95,115.12,35243.0,104.2155,104.2155,104.0254,104.1793,35243.0
2016-09-01 14:30:00,115.1,115.15,114.95,115.01,49200.0,104.1612,104.2064,104.0254,104.0797,49200.0
2016-09-01 15:00:00,115.02,115.16,114.91,115.1,54649.0,104.0888,104.2155,103.9892,104.1612,54649.0
2016-09-01 15:30:00,115.09,115.33,115.07,115.24,221436.0,104.1521,104.3693,104.134,104.2879,221436.0
2016-09-02 09:30:00,116.35,116.35,115.36,115.85,109936.0,105.2924,105.2924,104.3965,104.8399,109936.0
2016-09-02 10:00:00,115.81,115.82,115.47,115.57,63090.0,104.8037,104.8128,104.496,104.5865,63090.0
2016-09-02 10:30:00,115.57,115.59,115.3,115.32,31723.0,104.5865,104.6046,104.3422,104.3603,31723.0
2016-09-02 11:00:00,115.34,115.67,115.32,115.38,29822.0,104.3784,104.677,104.3603,104.4146,29822.0
2016-09-02 11:30:00,115.41,115.56,115.41,115.44,13119.0,104.4417,104.5775,104.4417,104.4689,13119.0
2016-09-02 12:00:00,115.46,115.46,115.24,115.32,15894.0,104.487,104.487,104.2879,104.3603,15894.0
2016-09-02 12:30:00,115.31,115.52,115.28,115.48,20639.0,104.3512,104.5413,104.3241,104.5051,20639.0
2016-09-02 13:00:00,115.5,115.54,115.36,115.39,19512.0,104.5232,104.5594,104.3965,104.4236,19512.0
2016-09-02 13:30:00,115.39,115.43,115.24,115.35,22821.0,104.4236,104.4598,104.2879,104.3874,22821.0
2016-09-02 14:00:00,115.36,115.53,115.35,115.45,41463.0,104.3965,104.5503,104.3874,104.4779,41463.0
2016-09-02 14:30:00,115.46,115.57,115.44,115.49,38932.0,104.487,104.5865,104.4689,104.5141,38932.0
2016-09-02 15:00:00,115.51,115.66,115.48,115.61,40706.0,104.5322,104.668,104.5051,104.6227,40706.0
2016-09-02 15:30:00,115.59,115.65,115.53,115.6,172553.0,104.6046,104.6589,104.5503,104.6137,172553.0
2016-09-06 09:30:00,115.6,116.02,115.0,115.94,81463.0,104.6137,104.9938,104.0707,104.9214,81463.0
2016-09-06 10:00:00,115.93,116.05,115.43,115.64,48265.0,104.9123,105.0209,104.4598,104.6499,48265.0
2016-09-06 10:30:00,115.62,115.98,115.62,115.97,42866.0,104.6318,104.9576,104.6318,104.9485,42866.0
2016-09-06 11:00:00,115.96,116.07,115.88,115.99,68387.0,104.9395,105.039,104.8671,104.9666,68387.0
2016-09-06 11:30:00,115.99,116.47,115.99,116.36,39113.0,104.9666,105.401,104.9666,105.3014,39113.0
2016-09-06 12:00:00,116.35,116.37,116.2,116.29,48276.0,105.2924,105.3105,105.1567,105.2381,48276.0
2016-09-06 12:30:00,116.28,116.44,116.25,116.32,29210.0,105.229,105.3738,105.2019,105.2652,29210.0
2016-09-06 13:00:00,116.33,116.47,116.32,116.38,33932.0,105.2743,105.401,105.2652,105.3195,33932.0
2016-09-06 13:30:00,116.38,116.49,116.38,116.46,28375.0,105.3195,105.4191,105.3195,105.3919,28375.0
2016-09-06 14:00:00,116.44,116.66,116.36,116.58,47514.0,105.3738,105.5729,105.3014,105.5005,47514.0
2016-09-06 14:30:00,116.58,116.78,116.58,116.75,73052.0,105.5005,105.6815,105.5005,105.6544,73052.0
2016-09-06 15:00:00,116.77,116.79,116.64,116.71,56540.0,105.6725,105.6906,105.5548,105.6182,56540.0
2016-09-06 15:30:00,116.72,116.89,116.58,116.89,208777.0,105.6272,105.7811,105.5005,105.7811,208777.0
2016-09-07 09:30:00,116.44,116.8,115.91,116.39,71252.0,105.3738,105.6996,104.8942,105.3286,71252.0
2016-09-07 10:00:00,116.39,116.61,116.1,116.17,48975.0,105.3286,105.5277,105.0662,105.1295,48975.0
2016-09-07 10:30:00,116.19,116.32,115.79,115.79,69539.0,105.1476,105.2652,104.7856,104.7856,69539.0
2016-09-07 11:00:00,115.77,115.83,115.36,115.37,67612.0,104.7675,104.8218,104.3965,104.4055,67612.0
2016-09-07 11:30:00,115.39,115.53,115.32,115.34,75936.0,104.4236,104.5503,104.3603,104.3784,75936.0
2016-09-07 12:00:00,115.34,115.49,115.0,115.16,80960.0,104.3784,104.5141,104.0707,104.2155,80960.0
2016-09-07 12:30:00,115.19,115.23,114.86,114.87,41711.0,104.2426,104.2788,103.944,103.9531,41711.0
2016-09-07 13:00:00,114.88,115.04,114.85,114.96,83257.0,103.9621,104.1069,103.935,104.0345,83257.0
2016-09-07 13:30:00,114.94,115.18,114.94,115.1,46323.0,104.0164,104.2336,104.0164,104.1612,46323.0
2016-09-07 14:00:00,115.1,115.2,115.01,115.06,40052.0,104.1612,104.2517,104.0797,104.125,40052.0
2016-09-07 14:30:00,115.06,115.13,114.99,115.12,47432.0,104.125,104.1883,104.0616,104.1793,47432.0
2016-09-07 15:00:00,115.12,115.16,114.99,115.07,66295.0,104.1793,104.2155,104.0616,104.134,66295.0
2016-09-07 15:30:00,115.07,115.19,115.06,115.19,135151.0,104.134,104.2426,104.125,104.2426,135151.0
2016-09-08 09:30:00,114.79,115.58,114.64,115.0,102725.0,103.8807,104.5956,103.7449,104.0707,102725.0
2016-09-08 10:00:00,115.0,115.29,114.97,115.0,48024.0,104.0707,104.3331,104.0435,104.0707,48024.0
2016-09-08 10:30:00,115.01,115.17,114.72,114.99,94056.0,104.0797,104.2245,103.8173,104.0616,94056.0
2016-09-08 11:00:00,115.01,115.11,114.77,115.05,73088.0,104.0797,104.1702,103.8626,104.1159,73088.0
2016-09-08 11:30:00,115.08,115.12,114.71,114.92,43350.0,104.1431,104.1793,103.8083,103.9983,43350.0
2016-09-08 12:00:00,114.99,115.01,114.75,114.84,47274.0,104.0616,104.0797,103.8445,103.9259,47274.0
2016-09-08 12:30:00,114.83,114.92,114.76,114.81,20264.0,103.9169,103.9983,103.8535,103.8988,20264.0
2016-09-08 13:00:00,114.78,114.92,114.71,114.91,27360.0,103.8716,103.9983,103.8083,103.9892,27360.0
2016-09-08 13:30:00,114.92,114.92,114.77,114.8,46719.0,103.9983,103.9983,103.8626,103.8897,46719.0
2016-09-08 14:00:00,114.83,115.13,114.8,115.0,49197.0,103.9169,104.1883,103.8897,104.0707,49197.0
2016-09-08 14:30:00,114.99,115.08,114.84,114.95,119540.0,104.0616,104.1431,103.9259,104.0254,119540.0
2016-09-08 15:00:00,114.94,114.95,114.79,114.86,184478.0,104.0164,104.0254,103.8807,103.944,184478.0
2016-09-08 15:30:00,114.85,114.96,114.81,114.86,192570.0,103.935,104.0345,103.8988,103.944,192570.0
2016-09-09 09:30:00,114.1,114.13,113.02,113.06,87625.0,103.2562,103.2834,102.2789,102.3151,87625.0
2016-09-09 10:00:00,113.08,113.17,112.38,112.4,135246.0,102.3332,102.4146,101.6997,101.7178,135246.0
2016-09-09 10:30:00,112.41,112.48,111.93,112.22,168396.0,101.7268,101.7902,101.2925,101.5549,168396.0
2016-09-09 11:00:00,112.25,112.42,112.12,112.4,66926.0,101.582,101.7359,101.4644,101.7178,66926.0
2016-09-09 11:30:00,112.41,112.48,111.95,111.97,59099.0,101.7268,101.7902,101.3106,101.3287,59099.0
2016-09-09 12:00:00,111.99,112.01,111.86,111.88,103793.0,101.3468,101.3649,101.2291,101.2472,103793.0
2016-09-09 12:30:00,111.87,111.89,111.65,111.76,69746.0,101.2382,101.2563,101.0391,101.1386,69746.0
2016-09-09 13:00:00,111.75,111.76,111.45,111.51,83483.0,101.1296,101.1386,100.8581,100.9124,83483.0
2016-09-09 13:30:00,111.53,111.55,111.04,111.1,107385.0,100.9305,100.9486,100.487,100.5413,107385.0
2016-09-09 14:00:00,111.11,111.11,110.79,110.95,164147.0,100.5504,100.5504,100.2608,100.4056,164147.0
2016-09-09 14:30:00,110.96,111.05,110.68,110.83,131487.0,100.4146,100.4961,100.1613,100.297,131487.0
2016-09-09 15:00:00,110.84,110.91,110.43,110.7,236489.0,100.3061,100.3694,99.935,100.1794,236489.0
2016-09-09 15:30:00,110.71,110.85,110.5,110.54,470801.0,100.1884,100.3151,99.9984,100.0346,470801.0
2016-09-12 09:30:00,110.22,111.65,110.22,111.47,142282.0,99.745,101.0391,99.745,100.8762,142282.0
2016-09-12 10:00:00,111.49,111.77,111.35,111.76,61805.0,100.8943,101.1477,100.7676,101.1386,61805.0
2016-09-12 10:30:00,111.77,111.82,111.17,111.28,142871.0,101.1477,101.1929,100.6047,100.7042,142871.0
2016-09-12 11:00:00,111.28,111.33,110.99,111.13,69202.0,100.7042,100.7495,100.4418,100.5685,69202.0
2016-09-12 11:30:00,111.13,111.65,111.03,111.55,57364.0,100.5685,101.0391,100.478,100.9486,57364.0
2016-09-12 12:00:00,111.55,111.57,111.35,111.41,35250.0,100.9486,100.9667,100.7676,100.8219,35250.0
2016-09-12 12:30:00,111.42,111.87,111.41,111.85,52330.0,100.8309,101.2382,100.8219,101.2201,52330.0
2016-09-12 13:00:00,111.87,112.29,111.81,111.88,145679.0,101.2382,101.6182,101.1839,101.2472,145679.0
2016-09-12 13:30:00,111.9,112.33,111.7,112.28,39565.0,101.2653,101.6544,101.0843,101.6092,39565.0
2016-09-12 14:00:00,112.26,112.82,112.26,112.59,60684.0,101.5911,102.0979,101.5911,101.8897,60684.0
2016-09-12 14:30:00,112.6,112.73,112.52,112.56,71163.0,101.8988,102.0164,101.8264,101.8626,71163.0
2016-09-12 15:00:00,112.57,112.74,112.54,112.61,111691.0,101.8716,102.0255,101.8445,101.9078,111691.0
2016-09-12 15:30:00,112.6,112.86,112.52,112.72,291124.0,101.8988,102.1341,101.8264,102.0074,291124.0
2016-09-13 09:30:00,112.21,112.66,111.53,111.77,67241.0,101.5459,101.9531,100.9305,101.1477,67241.0
2016-09-13 10:00:00,111.68,112.14,111.52,111.84,57412.0,101.0662,101.4825,100.9214,101.211,57412.0
2016-09-13 10:30:00,111.75,111.75,111.32,111.42,64939.0,101.1296,101.1296,100.7404,100.8309,64939.0
2016-09-13 11:00:00,111.44,111.46,111.17,111.17,36158.0,100.849,100.8671,100.6047,100.6047,36158.0
2016-09-13 11:30:00,111.15,111.2,110.94,111.02,25149.0,100.5866,100.6318,100.3965,100.4689,25149.0
2016-09-13 12:00:00,111.05,111.14,110.8,110.81,29373.0,100.4961,100.5775,100.2699,100.2789,29373.0
2016-09-13 12:30:00,110.81,110.87,110.43,110.49,23761.0,100.2789,100.3332,99.935,99.9893,23761.0
2016-09-13 13:00:00,110.53,111.2,110.36,111.11,28326.0,100.0255,100.6318,99.8717,100.5504,28326.0
2016-09-13 13:30:00,111.14,111.27,110.51,110.57,37003.0,100.5775,100.6952,100.0074,100.0617,37003.0
2016-09-13 14:00:00,110.53,110.67,110.33,110.54,49971.0,100.0255,100.1522,99.8445,100.0346,49971.0
2016-09-13 14:30:00,110.52,110.81,110.35,110.51,45472.0,100.0165,100.2789,99.8626,100.0074,45472.0
2016-09-13 15:00:00,110.5,110.84,110.32,110.79,81523.0,99.9984,100.3061,99.8355,100.2608,81523.0
2016-09-13 15:30:00,110.76,110.98,110.42,110.53,159207.0,100.2337,100.4327,99.926,100.0255,159207.0
2016-09-14 09:30:00,110.32,110.55,110.13,110.36,101009.0,99.8355,100.0436,99.6635,99.8717,101009.0
2016-09-14 10:00:00,110.33,110.56,110.19,110.49,71351.0,99.8445,100.0527,99.7178,99.9893,71351.0
2016-09-14 10:30:00,110.5,110.61,110.28,110.59,139054.0,99.9984,100.0979,99.7993,100.0798,139054.0
2016-09-14 11:00:00,110.64,111.24,110.61,111.21,90680.0,100.1251,100.668,100.0979,100.6409,90680.0
2016-09-14 11:30:00,111.16,111.24,110.86,110.98,42623.0,100.5956,100.668,100.3242,100.4327,42623.0
2016-09-14 12:00:00,110.96,111.09,110.91,110.92,31662.0,100.4146,100.5323,100.3694,100.3784,31662.0
2016-09-14 12:30:00,110.9,110.98,110.67,110.78,27391.0,100.3603,100.4327,100.1522,100.2518,27391.0
2016-09-14 13:00:00,110.79,110.83,110.62,110.75,47972.0,100.2608,100.297,100.107,100.2246,47972.0
2016-09-14 13:30:00,110.67,110.75,110.5,110.67,31235.0,100.1522,100.2246,99.9984,100.1522,31235.0
2016-09-14 14:00:00,110.67,110.72,110.46,110.68,34350.0,100.1522,100.1975,99.9622,100.1613,34350.0
2016-09-14 14:30:00,110.64,111.09,110.56,111.01,54008.0,100.1251,100.5323,100.0527,100.4599,54008.0
2016-09-14 15:00:00,111.0,111.04,110.5,110.54,80103.0,100.4508,100.487,99.9984,100.0346,80103.0
2016-09-14 15:30:00,110.56,111.03,110.49,111.03,280410.0,100.0527,100.478,99.9893,100.478,280410.0
2016-09-15 09:30:00,110.95,111.47,110.61,111.42,81553.0,100.4056,100.8762,100.0979,100.8309,81553.0
2016-09-15 10:00:00,111.4,112.22,111.23,112.07,110894.0,100.8128,101.5549,100.659,101.4192,110894.0
2016-09-15 10:30:00,112.08,112.59,111.77,112.59,147448.0,101.4282,101.8897,101.1477,101.8897,147448.0
2016-09-15 11:00:00,112.58,112.95,112.45,112.94,152245.0,101.8807,102.2155,101.763,102.2065,152245.0
2016-09-15 11:30:00,113.0,113.11,112.83,113.08,65551.0,102.2608,102.3603,102.1069,102.3332,65551.0
2016-09-15 12:00:00,113.1,113.28,113.01,113.05,116232.0,102.3513,102.5142,102.2698,102.306,116232.0
2016-09-15 12:30:00,113.04,113.29,112.99,113.15,127961.0,102.297,102.5232,102.2517,102.3965,127961.0
2016-09-15 13:00:00,113.16,113.37,113.13,113.28,64898.0,102.4056,102.5956,102.3784,102.5142,64898.0
2016-09-15 13:30:00,113.31,113.8,113.29,113.72,67946.0,102.5413,102.9847,102.5232,102.9123,67946.0
2016-09-15 14:00:00,113.72,114.1,113.58,113.81,109750.0,102.9123,103.2562,102.7856,102.9938,109750.0
2016-09-15 14:30:00,113.82,114.12,113.8,114.06,116151.0,103.0028,103.2743,102.9847,103.22,116151.0
2016-09-15 15:00:00,114.07,114.08,113.26,113.33,158469.0,103.2291,103.2381,102.4961,102.5594,158469.0
2016-09-15 15:30:00,113.35,113.59,113.32,113.49,224936.0,102.5775,102.7947,102.5504,102.7042,224936.0
2016-09-16 09:30:00,113.71,113.71,113.0,113.31,334090.0,102.9033,102.9033,102.2608,102.5413,334090.0
2016-09-16 10:00:00,113.26,113.38,113.0,113.33,141852.0,102.4961,102.6047,102.2608,102.5594,141852.0
2016-09-16 10:30:00,113.3,113.49,113.1,113.18,177035.0,102.5323,102.7042,102.3513,102.4237,177035.0
2016-09-16 11:00:00,113.18,113.24,113.02,113.13,73454.0,102.4237,102.478,102.2789,102.3784,73454.0
2016-09-16 11:30:00,113.16,113.44,113.13,113.34,26464.0,102.4056,102.659,102.3784,102.5685,26464.0
2016-09-16 12:00:00,113.3,113.63,113.3,113.55,16890.0,102.5323,102.8309,102.5323,102.7585,16890.0
2016-09-16 12:30:00,113.55,113.76,113.51,113.67,20127.0,102.7585,102.9485,102.7223,102.8671,20127.0
2016-09-16 13:00:00,113.66,113.73,113.47,113.64,56752.0,102.858,102.9214,102.6861,102.8399,56752.0
2016-09-16 13:30:00,113.64,113.69,113.4,113.64,175805.0,102.8399,102.8852,102.6228,102.8399,175805.0
2016-09-16 14:00:00,113.64,113.91,113.49,113.79,76757.0,102.8399,103.0843,102.7042,102.9757,76757.0
2016-09-16 14:30:00,113.8,113.96,113.72,113.77,73192.0,102.9847,103.1295,102.9123,102.9576,73192.0
2016-09-16 15:00:00,113.77,114.21,113.77,114.16,124017.0,102.9576,103.3558,102.9576,103.3105,124017.0
2016-09-16 15:30:00,114.16,114.42,114.05,114.32,387218.0,103.3105,103.5458,103.211,103.4553,387218.0
2016-09-19 09:30:00,114.35,115.59,114.19,115.44,100452.0,103.4825,104.6046,103.3377,104.4689,100452.0
2016-09-19 10:00:00,115.49,115.5,115.04,115.08,154294.0,104.5141,104.5232,104.1069,104.1431,154294.0
2016-09-19 10:30:00,115.08,115.26,115.07,115.12,62863.0,104.1431,104.306,104.134,104.1793,62863.0
2016-09-19 11:00:00,115.14,115.21,114.78,114.78,73174.0,104.1974,104.2607,103.8716,103.8716,73174.0
2016-09-19 11:30:00,114.8,114.96,114.58,114.58,61210.0,103.8897,104.0345,103.6906,103.6906,61210.0
2016-09-19 12:00:00,114.61,114.62,114.26,114.4,30394.0,103.7178,103.7268,103.401,103.5277,30394.0
2016-09-19 12:30:00,114.39,114.47,114.33,114.39,23322.0,103.5187,103.5911,103.4644,103.5187,23322.0
2016-09-19 13:00:00,114.37,114.47,114.32,114.41,22318.0,103.5006,103.5911,103.4553,103.5368,22318.0
2016-09-19 13:30:00,114.4,114.4,114.19,114.39,35661.0,103.5277,103.5277,103.3377,103.5187,35661.0
2016-09-19 14:00:00,114.39,114.56,114.36,114.47,18825.0,103.5187,103.6725,103.4915,103.5911,18825.0
2016-09-19 14:30:00,114.47,114.54,114.39,114.54,25789.0,103.5911,103.6544,103.5187,103.6544,25789.0
2016-09-19 15:00:00,114.53,114.59,114.21,114.32,53129.0,103.6454,103.6997,103.3558,103.4553,53129.0
2016-09-19 15:30:00,114.3,114.46,114.24,114.44,215737.0,103.4372,103.582,103.3829,103.5639,215737.0
2016-09-20 09:30:00,115.1,115.29,114.72,115.01,115954.0,104.1612,104.3331,103.8173,104.0797,115954.0
2016-09-20 10:00:00,115.01,115.28,114.96,115.21,90310.0,104.0797,104.3241,104.0345,104.2607,90310.0
2016-09-20 10:30:00,115.16,115.18,114.84,114.91,46346.0,104.2155,104.2336,103.9259,103.9892,46346.0
2016-09-20 11:00:00,114.93,115.03,114.78,114.78,44966.0,104.0073,104.0978,103.8716,103.8716,44966.0
2016-09-20 11:30:00,114.77,114.83,114.67,114.79,57586.0,103.8626,103.9169,103.7721,103.8807,57586.0
2016-09-20 12:00:00,114.78,114.85,114.73,114.8,25172.0,103.8716,103.935,103.8264,103.8897,25172.0
2016-09-20 12:30:00,114.77,114.83,114.59,114.61,19224.0,103.8626,103.9169,103.6997,103.7178,19224.0
2016-09-20 13:00:00,114.62,114.68,114.54,114.65,14207.0,103.7268,103.7811,103.6544,103.754,14207.0
2016-09-20 13:30:00,114.65,114.72,114.57,114.72,10226.0,103.754,103.8173,103.6816,103.8173,10226.0
2016-09-20 14:00:00,114.71,114.87,114.7,114.84,143413.0,103.8083,103.9531,103.7992,103.9259,143413.0
2016-09-20 14:30:00,114.78,114.91,114.78,114.87,14017.0,103.8716,103.9892,103.8716,103.9531,14017.0
2016-09-20 15:00:00,114.86,114.94,114.8,114.89,38936.0,103.944,104.0164,103.8897,103.9712,38936.0
2016-09-20 15:30:00,114.86,114.87,114.57,114.57,154221.0,103.944,103.9531,103.6816,103.6816,154221.0
2016-09-21 09:30:00,114.68,115.61,114.67,115.56,49773.0,103.7811,104.6227,103.7721,104.5775,49773.0
2016-09-21 10:00:00,115.58,115.62,115.32,115.33,56588.0,104.5956,104.6318,104.3603,104.3693,56588.0
2016-09-21 10:30:00,115.32,115.38,115.11,115.12,44000.0,104.3603,104.4146,104.1702,104.1793,44000.0
2016-09-21 11:00:00,115.11,115.15,114.86,115.12,56304.0,104.1702,104.2064,103.944,104.1793,56304.0
2016-09-21 11:30:00,115.11,115.12,114.91,114.96,33221.0,104.1702,104.1793,103.9892,104.0345,33221.0
2016-09-21 12:00:00,114.98,115.01,114.72,114.8,40650.0,104.0526,104.0797,103.8173,103.8897,40650.0
2016-09-21 12:30:00,114.82,114.89,114.69,114.87,25915.0,103.9078,103.9712,103.7902,103.9531,25915.0
2016-09-21 13:00:00,114.9,115.01,114.86,114.89,18654.0,103.9802,104.0797,103.944,103.9712,18654.0
2016-09-21 13:30:00,114.88,115.0,114.77,114.99,39383.0,103.9621,104.0707,103.8626,104.0616,39383.0
2016-09-21 14:00:00,114.93,115.58,114.9,115.11,57043.0,104.0073,104.5956,103.9802,104.1702,57043.0
2016-09-21 14:30:00,115.08,115.74,114.96,115.72,65742.0,104.1431,104.7404,104.0345,104.7223,65742.0
2016-09-21 15:00:00,115.74,116.05,115.61,116.0,63897.0,104.7404,105.0209,104.6227,104.9757,63897.0
2016-09-21 15:30:00,116.01,116.56,116.0,116.43,245606.0,104.9847,105.4824,104.9757,105.3648,245606.0
2016-09-22 09:30:00,116.82,117.92,116.37,117.77,275095.0,105.7177,106.7132,105.3105,106.5774,275095.0
2016-09-22 10:00:00,117.75,118.11,117.67,117.89,190309.0,106.5593,106.8851,106.4869,106.686,190309.0
2016-09-22 10:30:00,117.88,118.69,117.86,118.61,109336.0,106.677,107.41,106.6589,107.3376,109336.0
2016-09-22 11:00:00,118.58,118.6,117.78,117.85,96752.0,107.3105,107.3286,106.5865,106.6498,96752.0
2016-09-22 11:30:00,117.86,118.36,117.8,118.35,134755.0,106.6589,107.1114,106.6046,107.1023,134755.0
2016-09-22 12:00:00,118.37,118.85,118.29,118.84,103426.0,107.1204,107.5548,107.048,107.5458,103426.0
2016-09-22 12:30:00,118.83,118.9,118.43,118.71,109427.0,107.5367,107.6001,107.1747,107.4281,109427.0
2016-09-22 13:00:00,118.71,118.89,118.68,118.75,52391.0,107.4281,107.591,107.401,107.4643,52391.0
2016-09-22 13:30:00,118.74,118.86,118.51,118.54,64877.0,107.4553,107.5639,107.2471,107.2743,64877.0
2016-09-22 14:00:00,118.53,118.69,118.23,118.43,56905.0,107.2652,107.41,106.9937,107.1747,56905.0
2016-09-22 14:30:00,118.42,118.73,118.3,118.73,65576.0,107.1657,107.4462,107.0571,107.4462,65576.0
2016-09-22 15:00:00,118.7,118.76,118.58,118.64,136404.0,107.4191,107.4734,107.3105,107.3648,136404.0
2016-09-22 15:30:00,118.63,118.81,118.43,118.44,214819.0,107.3557,107.5186,107.1747,107.1838,214819.0
2016-09-23 09:30:00,118.06,118.09,117.06,117.4,159383.0,106.8399,106.867,105.9349,106.2426,159383.0
2016-09-23 10:00:00,117.41,117.51,116.98,117.35,84566.0,106.2517,106.3422,105.8625,106.1974,84566.0
2016-09-23 10:30:00,117.36,117.61,117.26,117.53,61296.0,106.2064,106.4326,106.1159,106.3603,61296.0
2016-09-23 11:00:00,117.52,117.58,117.38,117.44,75726.0,106.3512,106.4055,106.2245,106.2788,75726.0
2016-09-23 11:30:00,117.45,117.69,117.45,117.66,48487.0,106.2879,106.505,106.2879,106.4779,48487.0
2016-09-23 12:00:00,117.66,118.02,117.63,117.88,52049.0,106.4779,106.8037,106.4507,106.677,52049.0
2016-09-23 12:30:00,117.88,117.95,117.75,117.85,34347.0,106.677,106.7403,106.5593,106.6498,34347.0
2016-09-23 13:00:00,117.86,117.96,117.74,117.91,52047.0,106.6589,106.7494,106.5503,106.7041,52047.0
2016-09-23 13:30:00,117.92,117.92,117.72,117.84,38364.0,106.7132,106.7132,106.5322,106.6408,38364.0
2016-09-23 14:00:00,117.8,118.02,117.8,118.01,40609.0,106.6046,106.8037,106.6046,106.7946,40609.0
2016-09-23 14:30:00,118.0,118.17,117.97,118.08,46724.0,106.7856,106.9394,106.7584,106.858,46724.0
2016-09-23 15:00:00,118.07,118.1,117.98,118.06,60535.0,106.8489,106.8761,106.7675,106.8399,60535.0
2016-09-23 15:30:00,118.08,118.2,117.76,117.77,144332.0,106.858,106.9666,106.5684,106.5774,144332.0
2016-09-26 09:30:00,117.18,117.48,116.79,116.92,38981.0,106.0435,106.315,105.6906,105.8082,38981.0
2016-09-26 10:00:00,116.86,117.18,116.83,117.0,34964.0,105.7539,106.0435,105.7268,105.8806,34964.0
2016-09-26 10:30:00,116.98,117.2,116.55,116.6,124288.0,105.8625,106.0616,105.4734,105.5186,124288.0
2016-09-26 11:00:00,116.61,116.66,116.22,116.23,60855.0,105.5277,105.5729,105.1748,105.1838,60855.0
2016-09-26 11:30:00,116.25,116.44,116.15,116.24,26966.0,105.2019,105.3738,105.1114,105.1929,26966.0
2016-09-26 12:00:00,116.25,116.43,116.21,116.39,20728.0,105.2019,105.3648,105.1657,105.3286,20728.0
2016-09-26 12:30:00,116.39,116.58,116.31,116.52,14118.0,105.3286,105.5005,105.2562,105.4462,14118.0
2016-09-26 13:00:00,116.51,116.51,116.16,116.17,22580.0,105.4372,105.4372,105.1205,105.1295,22580.0
2016-09-26 13:30:00,116.17,116.17,115.96,116.03,26225.0,105.1295,105.1295,104.9395,105.0028,26225.0
2016-09-26 14:00:00,116.03,116.32,116.03,116.31,36374.0,105.0028,105.2652,105.0028,105.2562,36374.0
2016-09-26 14:30:00,116.32,116.34,116.09,116.22,30232.0,105.2652,105.2833,105.0571,105.1748,30232.0
2016-09-26 15:00:00,116.22,116.5,116.17,116.5,57012.0,105.1748,105.4281,105.1295,105.4281,57012.0
2016-09-26 15:30:00,116.49,116.59,116.23,116.31,335752.0,105.4191,105.5096,105.1838,105.2562,335752.0
2016-09-27 09:30:00,116.64,116.9,116.08,116.53,49203.0,105.5548,105.7901,105.0481,105.4553,49203.0
2016-09-27 10:00:00,116.55,117.12,116.48,116.97,34213.0,105.4734,105.9892,105.41,105.8535,34213.0
2016-09-27 10:30:00,116.94,116.99,116.72,116.76,22220.0,105.8263,105.8716,105.6272,105.6634,22220.0
2016-09-27 11:00:00,116.76,117.09,116.69,117.06,58494.0,105.6634,105.9621,105.6001,105.9349,58494.0
2016-09-27 11:30:00,117.04,117.19,116.77,116.94,27282.0,105.9168,106.0526,105.6725,105.8263,27282.0
2016-09-27 12:00:00,116.93,117.3,116.89,117.21,35074.0,105.8173,106.1521,105.7811,106.0707,35074.0
2016-09-27 12:30:00,117.23,117.47,117.14,117.44,29964.0,106.0888,106.306,106.0073,106.2788,29964.0
2016-09-27 13:00:00,117.43,117.59,117.31,117.59,14926.0,106.2698,106.4145,106.1612,106.4145,14926.0
2016-09-27 13:30:00,117.62,117.68,117.51,117.57,27388.0,106.4417,106.496,106.3422,106.3965,27388.0
2016-09-27 14:00:00,117.6,117.64,117.43,117.56,19706.0,106.4236,106.4598,106.2698,106.3874,19706.0
2016-09-27 14:30:00,117.54,117.55,117.35,117.39,33264.0,106.3693,106.3784,106.1974,106.2336,33264.0
2016-09-27 15:00:00,117.42,117.54,117.27,117.37,65446.0,106.2607,106.3693,106.125,106.2155,65446.0
2016-09-27 15:30:00,117.36,117.79,117.26,117.76,313313.0,106.2064,106.5955,106.1159,106.5684,313313.0
2016-09-28 09:30:00,117.42,117.55,116.95,117.02,33386.0,106.6049,106.7229,106.1782,106.2418,33386.0
2016-09-28 10:00:00,117.09,117.13,116.79,117.03,16531.0,106.3053,106.3416,106.0329,106.2508,16531.0
2016-09-28 10:30:00,117.05,117.05,116.76,116.81,27958.0,106.269,106.269,106.0057,106.0511,27958.0
2016-09-28 11:00:00,116.79,116.82,116.62,116.64,62271.0,106.0329,106.0602,105.8786,105.8968,62271.0
2016-09-28 11:30:00,116.63,116.79,116.48,116.69,44321.0,105.8877,106.0329,105.7515,105.9422,44321.0
2016-09-28 12:00:00,116.68,116.8,116.58,116.64,48267.0,105.9331,106.042,105.8423,105.8968,48267.0
2016-09-28 12:30:00,116.64,117.01,116.62,116.93,43482.0,105.8968,106.2327,105.8786,106.16,43482.0
2016-09-28 13:00:00,116.93,116.93,116.67,116.72,27688.0,106.16,106.16,105.924,105.9694,27688.0
2016-09-28 13:30:00,116.75,117.12,116.74,117.11,26372.0,105.9966,106.3325,105.9875,106.3235,26372.0
2016-09-28 14:00:00,117.11,117.44,116.99,117.32,58294.0,106.3235,106.6231,106.2145,106.5141,58294.0
2016-09-28 14:30:00,117.35,117.47,117.22,117.26,47704.0,106.5414,106.6503,106.4233,106.4597,47704.0
2016-09-28 15:00:00,117.26,117.28,117.03,117.03,36732.0,106.4597,106.4778,106.2508,106.2508,36732.0
2016-09-28 15:30:00,117.05,117.41,117.02,117.29,163332.0,106.269,106.5958,106.2418,106.4869,163332.0
2016-09-29 09:30:00,116.89,117.22,116.56,116.68,36750.0,106.1237,106.4233,105.8241,105.9331,36750.0
2016-09-29 10:00:00,116.71,116.87,116.27,116.64,41958.0,105.9603,106.1056,105.5608,105.8968,41958.0
2016-09-29 10:30:00,116.67,116.72,116.25,116.34,17838.0,105.924,105.9694,105.5427,105.6244,17838.0
2016-09-29 11:00:00,116.27,116.28,116.01,116.18,20763.0,105.5608,105.5699,105.3248,105.4791,20763.0
2016-09-29 11:30:00,116.16,116.43,116.16,116.4,29180.0,105.461,105.7061,105.461,105.6789,29180.0
2016-09-29 12:00:00,116.4,116.57,116.38,116.45,26383.0,105.6789,105.8332,105.6607,105.7243,26383.0
2016-09-29 12:30:00,116.49,116.49,115.56,115.6,33081.0,105.7606,105.7606,104.9162,104.9525,33081.0
2016-09-29 13:00:00,115.52,115.73,115.34,115.49,29258.0,104.8799,105.0706,104.7165,104.8527,29258.0
2016-09-29 13:30:00,115.5,115.68,115.11,115.25,24648.0,104.8618,105.0252,104.5077,104.6348,24648.0
2016-09-29 14:00:00,115.31,115.92,115.27,115.91,15929.0,104.6893,105.2431,104.6529,105.234,15929.0
2016-09-29 14:30:00,115.9,116.09,115.78,115.92,23210.0,105.2249,105.3974,105.116,105.2431,23210.0
2016-09-29 15:00:00,115.88,116.0,115.6,115.81,43259.0,105.2068,105.3157,104.9525,105.1432,43259.0
2016-09-29 15:30:00,115.82,116.16,115.7,115.72,102080.0,105.1523,105.461,105.0433,105.0615,102080.0
2016-09-30 09:30:00,116.31,116.56,115.96,116.12,34787.0,105.5972,105.8241,105.2794,105.4247,34787.0
2016-09-30 10:00:00,116.09,116.77,116.09,116.39,55808.0,105.3974,106.0148,105.3974,105.6698,55808.0
2016-09-30 10:30:00,116.4,116.53,116.11,116.22,33646.0,105.6789,105.7969,105.4156,105.5154,33646.0
2016-09-30 11:00:00,116.2,116.48,116.06,116.35,77184.0,105.4973,105.7515,105.3702,105.6335,77184.0
2016-09-30 11:30:00,116.41,116.41,116.07,116.18,44324.0,105.6879,105.6879,105.3793,105.4791,44324.0
2016-09-30 12:00:00,116.17,116.41,116.16,116.34,26992.0,105.47,105.6879,105.461,105.6244,26992.0
2016-09-30 12:30:00,116.36,116.47,116.3,116.31,36887.0,105.6425,105.7424,105.5881,105.5972,36887.0
2016-09-30 13:00:00,116.33,116.39,116.1,116.1,32235.0,105.6153,105.6698,105.4065,105.4065,32235.0
2016-09-30 13:30:00,116.1,116.3,116.08,116.24,37864.0,105.4065,105.5881,105.3883,105.5336,37864.0
2016-09-30 14:00:00,116.24,116.31,116.19,116.24,39750.0,105.5336,105.5972,105.4882,105.5336,39750.0
2016-09-30 14:30:00,116.24,116.48,116.2,116.48,34362.0,105.5336,105.7515,105.4973,105.7515,34362.0
2016-09-30 15:00:00,116.48,116.62,116.47,116.56,42522.0,105.7515,105.8786,105.7424,105.8241,42522.0
2016-09-30 15:30:00,116.57,116.91,116.38,116.4,233676.0,105.8332,106.1419,105.6607,105.6789,233676.0
2016-10-03 09:30:00,115.86,115.86,115.29,115.4,42977.0,105.1886,105.1886,104.6711,104.771,42977.0
2016-10-03 10:00:00,115.4,115.72,115.31,115.55,27331.0,104.771,105.0615,104.6893,104.9072,27331.0
2016-10-03 10:30:00,115.52,116.06,115.51,115.94,48881.0,104.8799,105.3702,104.8708,105.2612,48881.0
2016-10-03 11:00:00,115.93,115.95,115.68,115.86,62881.0,105.2522,105.2703,105.0252,105.1886,62881.0
2016-10-03 11:30:00,115.85,115.96,115.7,115.83,29208.0,105.1795,105.2794,105.0433,105.1614,29208.0
2016-10-03 12:00:00,115.79,115.88,115.57,115.71,25907.0,105.125,105.2068,104.9253,105.0524,25907.0
2016-10-03 12:30:00,115.7,115.97,115.66,115.97,19387.0,105.0433,105.2885,105.007,105.2885,19387.0
2016-10-03 13:00:00,116.0,116.03,115.82,115.96,20420.0,105.3157,105.3429,105.1523,105.2794,20420.0
2016-10-03 13:30:00,115.96,116.21,115.94,116.21,23659.0,105.2794,105.5064,105.2612,105.5064,23659.0
2016-10-03 14:00:00,116.21,116.33,116.14,116.26,48699.0,105.5064,105.6153,105.4428,105.5518,48699.0
2016-10-03 14:30:00,116.26,116.36,115.96,116.11,25415.0,105.5518,105.6425,105.2794,105.4156,25415.0
2016-10-03 15:00:00,116.13,116.2,115.96,116.16,33893.0,105.4337,105.4973,105.2794,105.461,33893.0
2016-10-03 15:30:00,116.16,116.54,116.14,116.45,144695.0,105.461,105.806,105.4428,105.7243,144695.0
2016-10-04 09:30:00,116.48,116.92,116.04,116.34,39811.0,105.7515,106.151,105.352,105.6244,39811.0
2016-10-04 10:00:00,116.29,116.38,115.93,116.06,54460.0,105.579,105.6607,105.2522,105.3702,54460.0
2016-10-04 10:30:00,116.02,116.48,116.01,116.34,53817.0,105.3339,105.7515,105.3248,105.6244,53817.0
2016-10-04 11:00:00,116.37,116.45,115.96,116.43,70996.0,105.6516,105.7243,105.2794,105.7061,70996.0
2016-10-04 11:30:00,116.43,116.67,116.19,116.29,70323.0,105.7061,105.924,105.4882,105.579,70323.0
2016-10-04 12:00:00,116.26,116.4,116.13,116.2,22249.0,105.5518,105.6789,105.4337,105.4973,22249.0
2016-10-04 12:30:00,116.19,116.42,116.13,116.27,35453.0,105.4882,105.697,105.4337,105.5608,35453.0
2016-10-04 13:00:00,116.27,116.4,116.14,116.28,46429.0,105.5608,105.6789,105.4428,105.5699,46429.0
2016-10-04 13:30:00,116.24,116.33,116.17,116.24,32744.0,105.5336,105.6153,105.47,105.5336,32744.0
2016-10-04 14:00:00,116.23,116.39,115.93,116.04,102371.0,105.5245,105.6698,105.2522,105.352,102371.0
2016-10-04 14:30:00,116.01,116.18,115.73,115.76,36814.0,105.3248,105.4791,105.0706,105.0978,36814.0
2016-10-04 15:00:00,115.74,116.06,115.74,116.06,63382.0,105.0797,105.3702,105.0797,105.3702,63382.0
2016-10-04 15:30:00,116.08,116.29,115.96,116.25,115171.0,105.3883,105.579,105.2794,105.5427,115171.0
2016-10-05 09:30:00,116.34,116.75,116.28,116.7,32325.0,105.6244,105.9966,105.5699,105.9512,32325.0
2016-10-05 10:00:00,116.69,116.97,116.56,116.83,93873.0,105.9422,106.1964,105.8241,106.0693,93873.0
2016-10-05 10:30:00,116.87,116.9,116.05,116.1,52455.0,106.1056,106.1328,105.3611,105.4065,52455.0
2016-10-05 11:00:00,116.09,116.56,116.08,116.5,65841.0,105.3974,105.8241,105.3883,105.7697,65841.0
2016-10-05 11:30:00,116.47,116.48,116.28,116.33,23932.0,105.7424,105.7515,105.5699,105.6153,23932.0
2016-10-05 12:00:00,116.34,116.62,116.33,116.5,25005.0,105.6244,105.8786,105.6153,105.7697,25005.0
2016-10-05 12:30:00,116.5,116.53,116.38,116.42,22914.0,105.7697,105.7969,105.6607,105.697,22914.0
2016-10-05 13:00:00,116.42,116.63,116.42,116.48,29432.0,105.697,105.8877,105.697,105.7515,29432.0
2016-10-05 13:30:00,116.48,116.69,116.43,116.67,25128.0,105.7515,105.9422,105.7061,105.924,25128.0
2016-10-05 14:00:00,116.68,116.78,116.58,116.72,30404.0,105.9331,106.0239,105.8423,105.9694,30404.0
2016-10-05 14:30:00,116.71,116.86,116.71,116.78,33935.0,105.9603,106.0965,105.9603,106.0239,33935.0
2016-10-05 15:00:00,116.76,116.86,116.53,116.53,64073.0,106.0057,106.0965,105.7969,105.7969,64073.0
2016-10-05 15:30:00,116.53,116.7,116.4,116.67,166793.0,105.7969,105.9512,105.6789,105.924,166793.0
2016-10-06 09:30:00,116.59,116.66,115.93,116.39,31918.0,105.8514,105.9149,105.2522,105.6698,31918.0
2016-10-06 10:00:00,116.39,116.52,116.28,116.52,23522.0,105.6698,105.7878,105.5699,105.7878,23522.0
2016-10-06 10:30:00,116.51,116.56,116.32,116.51,25537.0,105.7787,105.8241,105.6062,105.7787,25537.0
2016-10-06 11:00:00,116.51,116.84,116.39,116.84,32372.0,105.7787,106.0783,105.6698,106.0783,32372.0
2016-10-06 11:30:00,116.84,117.09,116.68,116.97,29501.0,106.0783,106.3053,105.9331,106.1964,29501.0
2016-10-06 12:00:00,116.97,117.14,116.85,116.89,15491.0,106.1964,106.3507,106.0874,106.1237,15491.0
2016-10-06 12:30:00,116.86,117.04,116.86,116.98,20055.0,106.0965,106.2599,106.0965,106.2054,20055.0
2016-10-06 13:00:00,116.94,117.01,116.86,116.92,16929.0,106.1691,106.2327,106.0965,106.151,16929.0
2016-10-06 13:30:00,116.94,117.04,116.85,116.9,20168.0,106.1691,106.2599,106.0874,106.1328,20168.0
2016-10-06 14:00:00,116.89,116.92,116.75,116.79,30227.0,106.1237,106.151,105.9966,106.0329,30227.0
2016-10-06 14:30:00,116.79,116.85,116.53,116.54,51004.0,106.0329,106.0874,105.7969,105.806,51004.0
2016-10-06 15:00:00,116.54,116.66,116.37,116.38,59908.0,105.806,105.9149,105.6516,105.6607,59908.0
2016-10-06 15:30:00,116.37,116.66,116.33,116.65,170928.0,105.6516,105.9149,105.6153,105.9058,170928.0
2016-10-07 09:30:00,117.13,117.37,116.51,116.62,39806.0,106.3416,106.5595,105.7787,105.8786,39806.0
2016-10-07 10:00:00,116.55,116.61,116.37,116.54,34763.0,105.815,105.8695,105.6516,105.806,34763.0
2016-10-07 10:30:00,116.55,116.73,116.37,116.38,52518.0,105.815,105.9785,105.6516,105.6607,52518.0
2016-10-07 11:00:00,116.41,116.48,116.2,116.23,50981.0,105.6879,105.7515,105.4973,105.5245,50981.0
2016-10-07 11:30:00,116.25,116.27,115.76,115.77,38408.0,105.5427,105.5608,105.0978,105.1069,38408.0
2016-10-07 12:00:00,115.75,115.95,115.59,115.72,34596.0,105.0887,105.2703,104.9435,105.0615,34596.0
2016-10-07 12:30:00,115.72,115.89,115.63,115.81,25975.0,105.0615,105.2158,104.9798,105.1432,25975.0
2016-10-07 13:00:00,115.83,116.18,115.72,116.16,42774.0,105.1614,105.4791,105.0615,105.461,42774.0
2016-10-07 13:30:00,116.23,116.43,116.22,116.31,21742.0,105.5245,105.7061,105.5154,105.5972,21742.0
2016-10-07 14:00:00,116.32,116.38,116.15,116.22,25797.0,105.6062,105.6607,105.4519,105.5154,25797.0
2016-10-07 14:30:00,116.22,116.35,116.22,116.29,35171.0,105.5154,105.6335,105.5154,105.579,35171.0
2016-10-07 15:00:00,116.32,116.35,116.13,116.2,72548.0,105.6062,105.6335,105.4337,105.4973,72548.0
2016-10-07 15:30:00,116.21,116.55,116.16,116.31,147702.0,105.5064,105.815,105.461,105.5972,147702.0
2016-10-10 09:30:00,116.9,117.66,116.67,117.66,47291.0,106.1328,106.8228,105.924,106.8228,47291.0
2016-10-10 10:00:00,117.78,118.06,117.67,117.86,45669.0,106.9318,107.186,106.8319,107.0044,45669.0
2016-10-10 10:30:00,117.89,117.95,117.63,117.74,37280.0,107.0316,107.0861,106.7956,106.8954,37280.0
2016-10-10 11:00:00,117.73,118.0,117.56,117.94,28581.0,106.8864,107.1315,106.732,107.077,28581.0
2016-10-10 11:30:00,117.91,118.09,117.83,117.89,23168.0,107.0498,107.2132,106.9772,107.0316,23168.0
2016-10-10 12:00:00,117.87,117.87,117.72,117.84,14919.0,107.0135,107.0135,106.8773,106.9862,14919.0
2016-10-10 12:30:00,117.82,117.95,117.75,117.75,18627.0,106.9681,107.0861,106.9045,106.9045,18627.0
2016-10-10 13:00:00,117.8,117.8,117.49,117.5,25837.0,106.9499,106.9499,106.6685,106.6775,25837.0
2016-10-10 13:30:00,117.5,117.58,117.39,117.4,25758.0,106.6775,106.7502,106.5777,106.5868,25758.0
2016-10-10 14:00:00,117.42,117.77,117.39,117.77,30169.0,106.6049,106.9227,106.5777,106.9227,30169.0
2016-10-10 14:30:00,117.76,118.0,117.73,117.96,48196.0,106.9136,107.1315,106.8864,107.0952,48196.0
2016-10-10 15:00:00,117.95,118.08,117.95,118.03,73428.0,107.0861,107.2041,107.0861,107.1587,73428.0
2016-10-10 15:30:00,118.04,118.05,117.75,117.84,139214.0,107.1678,107.1769,106.9045,106.9862,139214.0
2016-10-11 09:30:00,117.59,117.68,115.97,116.04,65203.0,106.7593,106.841,105.2885,105.352,65203.0
2016-10-11 10:00:00,116.09,116.09,115.28,115.38,78415.0,105.3974,105.3974,104.662,104.7528,78415.0
2016-10-11 10:30:00,115.41,115.51,114.96,114.98,60048.0,104.78,104.8708,104.3715,104.3897,60048.0
2016-10-11 11:00:00,115.01,115.01,114.77,114.94,63445.0,104.4169,104.4169,104.199,104.3533,63445.0
2016-10-11 11:30:00,114.84,115.17,114.8,115.17,57212.0,104.2625,104.5622,104.2262,104.5622,57212.0
2016-10-11 12:00:00,115.17,115.22,114.97,115.03,30378.0,104.5622,104.6075,104.3806,104.435,30378.0
2016-10-11 12:30:00,115.04,115.23,114.85,115.03,24657.0,104.4441,104.6166,104.2716,104.435,24657.0
2016-10-11 13:00:00,115.0,115.01,114.64,114.72,37373.0,104.4078,104.4169,104.081,104.1536,37373.0
2016-10-11 13:30:00,114.73,114.73,113.74,113.74,88419.0,104.1627,104.1627,103.2639,103.2639,88419.0
2016-10-11 14:00:00,113.74,113.91,113.14,113.32,108771.0,103.2639,103.4182,102.7191,102.8825,108771.0
2016-10-11 14:30:00,113.33,113.62,113.24,113.53,89332.0,102.8916,103.1549,102.8099,103.0732,89332.0
2016-10-11 15:00:00,113.51,113.88,113.39,113.73,110258.0,103.055,103.391,102.9461,103.2548,110258.0
2016-10-11 15:30:00,113.72,113.94,113.65,113.73,268421.0,103.2457,103.4454,103.1822,103.2548,268421.0
2016-10-12 09:30:00,113.9,114.16,113.59,114.1,49856.0,103.4091,103.6452,103.1277,103.5907,49856.0
2016-10-12 10:00:00,114.07,114.48,114.07,114.41,52570.0,103.5635,103.9357,103.5635,103.8722,52570.0
2016-10-12 10:30:00,114.27,114.32,113.65,113.87,47821.0,103.745,103.7904,103.1822,103.3819,47821.0
2016-10-12 11:00:00,113.86,114.08,113.82,114.08,67690.0,103.3728,103.5725,103.3365,103.5725,67690.0
2016-10-12 11:30:00,114.08,114.28,114.03,114.12,30856.0,103.5725,103.7541,103.5272,103.6089,30856.0
2016-10-12 12:00:00,114.13,114.4,114.12,114.23,19912.0,103.6179,103.8631,103.6089,103.7087,19912.0
2016-10-12 12:30:00,114.22,114.3,114.0,114.11,29092.0,103.6997,103.7723,103.4999,103.5998,29092.0
2016-10-12 13:00:00,114.07,114.11,113.95,114.0,17372.0,103.5635,103.5998,103.4545,103.4999,17372.0
2016-10-12 13:30:00,114.04,114.04,113.87,113.98,22670.0,103.5362,103.5362,103.3819,103.4818,22670.0
2016-10-12 14:00:00,113.97,114.07,113.73,113.86,48042.0,103.4727,103.5635,103.2548,103.3728,48042.0
2016-10-12 14:30:00,113.83,114.04,113.83,113.91,30310.0,103.3456,103.5362,103.3456,103.4182,30310.0
2016-10-12 15:00:00,113.91,114.17,113.85,113.98,44462.0,103.4182,103.6543,103.3637,103.4818,44462.0
2016-10-12 15:30:00,113.97,114.13,113.88,113.93,124617.0,103.4727,103.6179,103.391,103.4364,124617.0
2016-10-13 09:30:00,113.37,113.66,112.93,113.33,80728.0,102.9279,103.1912,102.5285,102.8916,80728.0
2016-10-13 10:00:00,113.31,113.31,112.52,112.7,101950.0,102.8735,102.8735,102.1562,102.3197,101950.0
2016-10-13 10:30:00,112.69,113.22,112.59,113.07,40376.0,102.3106,102.7918,102.2198,102.6556,40376.0
2016-10-13 11:00:00,113.05,113.25,112.8,113.06,36213.0,102.6374,102.819,102.4104,102.6465,36213.0
2016-10-13 11:30:00,113.11,113.17,112.99,113.08,19424.0,102.6919,102.7464,102.5829,102.6647,19424.0
2016-10-13 12:00:00,113.04,113.26,112.97,113.03,15721.0,102.6283,102.8281,102.5648,102.6193,15721.0
2016-10-13 12:30:00,113.02,113.32,112.99,113.31,13426.0,102.6102,102.8825,102.5829,102.8735,13426.0
2016-10-13 13:00:00,113.28,113.28,113.06,113.23,15737.0,102.8462,102.8462,102.6465,102.8008,15737.0
2016-10-13 13:30:00,113.17,113.5,113.04,113.49,16034.0,102.7464,103.046,102.6283,103.0369,16034.0
2016-10-13 14:00:00,113.46,113.75,113.45,113.67,19793.0,103.0097,103.2729,103.0006,103.2003,19793.0
2016-10-13 14:30:00,113.69,113.9,113.53,113.83,47116.0,103.2185,103.4091,103.0732,103.3456,47116.0
2016-10-13 15:00:00,113.81,113.84,113.69,113.72,48816.0,103.3274,103.3547,103.2185,103.2457,48816.0
2016-10-13 15:30:00,113.74,113.8,113.42,113.59,121991.0,103.2639,103.3183,102.9733,103.1277,121991.0
2016-10-14 09:30:00,116.18,116.18,114.17,114.63,63484.0,105.4791,105.4791,103.6543,104.0719,63484.0
2016-10-14 10:00:00,114.65,114.7,114.13,114.57,73791.0,104.09,104.1354,103.6179,104.0174,73791.0
2016-10-14 10:30:00,114.53,114.86,114.5,114.78,47349.0,103.9811,104.2807,103.9539,104.2081,47349.0
2016-10-14 11:00:00,114.76,114.76,114.29,114.29,38787.0,104.1899,104.1899,103.7632,103.7632,38787.0
2016-10-14 11:30:00,114.28,114.33,114.09,114.18,61461.0,103.7541,103.7995,103.5816,103.6633,61461.0
2016-10-14 12:00:00,114.08,114.22,113.86,113.92,104191.0,103.5725,103.6997,103.3728,103.4273,104191.0
2016-10-14 12:30:00,113.91,113.94,113.77,113.85,88634.0,103.4182,103.4454,103.2911,103.3637,88634.0
2016-10-14 13:00:00,113.83,114.07,113.76,114.04,48430.0,103.3456,103.5635,103.282,103.5362,48430.0
2016-10-14 13:30:00,114.05,114.35,114.03,114.1,29524.0,103.5453,103.8177,103.5272,103.5907,29524.0
2016-10-14 14:00:00,114.09,114.1,113.87,113.9,82289.0,103.5816,103.5907,103.3819,103.4091,82289.0
2016-10-14 14:30:00,113.89,113.94,113.62,113.64,63311.0,103.4,103.4454,103.1549,103.1731,63311.0
2016-10-14 15:00:00,113.63,113.82,113.61,113.7,65233.0,103.164,103.3365,103.1458,103.2275,65233.0
2016-10-14 15:30:00,113.72,113.95,113.65,113.67,165196.0,103.2457,103.4545,103.1822,103.2003,165196.0
2016-10-17 09:30:00,113.79,113.85,113.26,113.39,49436.0,103.3093,103.3637,102.8281,102.9461,49436.0
2016-10-17 10:00:00,113.45,113.71,113.38,113.57,28480.0,103.0006,103.2366,102.937,103.1095,28480.0
2016-10-17 10:30:00,113.61,113.65,113.29,113.37,26078.0,103.1458,103.1822,102.8553,102.9279,26078.0
2016-10-17 11:00:00,113.4,113.47,113.21,113.3,44323.0,102.9552,103.0187,102.7827,102.8644,44323.0
2016-10-17 11:30:00,113.3,113.58,113.3,113.49,25656.0,102.8644,103.1186,102.8644,103.0369,25656.0
2016-10-17 12:00:00,113.5,113.55,113.37,113.43,27674.0,103.046,103.0914,102.9279,102.9824,27674.0
2016-10-17 12:30:00,113.45,113.77,113.43,113.72,19853.0,103.0006,103.2911,102.9824,103.2457,19853.0
2016-10-17 13:00:00,113.71,113.83,113.57,113.61,20641.0,103.2366,103.3456,103.1095,103.1458,20641.0
2016-10-17 13:30:00,113.62,113.67,113.51,113.54,17133.0,103.1549,103.2003,103.055,103.0823,17133.0
2016-10-17 14:00:00,113.53,113.76,113.53,113.76,23443.0,103.0732,103.282,103.0732,103.282,23443.0
2016-10-17 14:30:00,113.75,113.75,113.62,113.72,30289.0,103.2729,103.2729,103.1549,103.2457,30289.0
2016-10-17 15:00:00,113.73,113.78,113.49,113.56,33821.0,103.2548,103.3002,103.0369,103.1004,33821.0
2016-10-17 15:30:00,113.55,113.66,113.47,113.57,116411.0,103.0914,103.1912,103.0187,103.1095,116411.0
2016-10-18 09:30:00,114.52,115.09,113.49,113.77,69680.0,103.972,104.4895,103.0369,103.2911,69680.0
2016-10-18 10:00:00,113.83,114.34,113.65,114.3,28846.0,103.3456,103.8086,103.1822,103.7723,28846.0
2016-10-18 10:30:00,114.31,114.39,114.04,114.32,57836.0,103.7814,103.854,103.5362,103.7904,57836.0
2016-10-18 11:00:00,114.36,114.59,114.27,114.54,30475.0,103.8268,104.0356,103.745,103.9902,30475.0
2016-10-18 11:30:00,114.55,114.84,114.45,114.84,19027.0,103.9993,104.2625,103.9085,104.2625,19027.0
2016-10-18 12:00:00,114.83,114.89,114.73,114.83,13298.0,104.2535,104.3079,104.1627,104.2535,13298.0
2016-10-18 12:30:00,114.84,114.87,114.75,114.78,10146.0,104.2625,104.2898,104.1808,104.2081,10146.0
2016-10-18 13:00:00,114.78,114.81,114.67,114.68,12556.0,104.2081,104.2353,104.1082,104.1173,12556.0
2016-10-18 13:30:00,114.68,114.84,114.65,114.79,21279.0,104.1173,104.2625,104.09,104.2172,21279.0
2016-10-18 14:00:00,114.78,114.99,114.73,114.98,19129.0,104.2081,104.3987,104.1627,104.3897,19129.0
2016-10-18 14:30:00,114.98,114.99,114.88,114.95,18272.0,104.3897,104.3987,104.2989,104.3624,18272.0
2016-10-18 15:00:00,114.98,115.0,114.87,114.94,47266.0,104.3897,104.4078,104.2898,104.3533,47266.0
2016-10-18 15:30:00,114.94,114.95,114.74,114.8,124417.0,104.3533,104.3624,104.1718,104.2262,124417.0
2016-10-19 09:30:00,115.13,115.2,114.24,114.38,28691.0,104.5258,104.5894,103.7178,103.8449,28691.0
2016-10-19 10:00:00,114.44,114.76,114.32,114.74,25017.0,103.8994,104.1899,103.7904,104.1718,25017.0
2016-10-19 10:30:00,114.78,114.93,114.55,114.75,25690.0,104.2081,104.3443,103.9993,104.1808,25690.0
2016-10-19 11:00:00,114.74,114.86,114.59,114.65,31437.0,104.1718,104.2807,104.0356,104.09,31437.0
2016-10-19 11:30:00,114.67,114.69,114.31,114.37,41936.0,104.1082,104.1264,103.7814,103.8358,41936.0
2016-10-19 12:00:00,114.35,114.55,114.32,114.51,20279.0,103.8177,103.9993,103.7904,103.9629,20279.0
2016-10-19 12:30:00,114.55,114.57,114.31,114.42,20805.0,103.9993,104.0174,103.7814,103.8812,20805.0
2016-10-19 13:00:00,114.42,114.6,114.42,114.54,17737.0,103.8812,104.0447,103.8812,103.9902,17737.0
2016-10-19 13:30:00,114.55,114.65,114.43,114.56,20041.0,103.9993,104.09,103.8903,104.0083,20041.0
2016-10-19 14:00:00,114.57,114.65,114.43,114.44,30379.0,104.0174,104.09,103.8903,103.8994,30379.0
2016-10-19 14:30:00,114.44,114.47,114.31,114.39,31210.0,103.8994,103.9266,103.7814,103.854,31210.0
2016-10-19 15:00:00,114.4,114.55,114.36,114.41,43049.0,103.8631,103.9993,103.8268,103.8722,43049.0
2016-10-19 15:30:00,114.41,114.48,114.26,114.31,121728.0,103.8722,103.9357,103.736,103.7814,121728.0
2016-10-20 09:30:00,114.43,114.55,113.81,114.49,64183.0,103.8903,103.9993,103.3274,103.9448,64183.0
2016-10-20 10:00:00,114.49,114.7,114.38,114.45,28240.0,103.9448,104.1354,103.8449,103.9085,28240.0
2016-10-20 10:30:00,114.33,114.41,113.9,113.98,21830.0,103.7995,103.8722,103.4091,103.4818,21830.0
2016-10-20 11:00:00,114.0,114.53,113.9,114.28,27956.0,103.4999,103.9811,103.4091,103.7541,27956.0
2016-10-20 11:30:00,114.28,114.38,114.13,114.24,26229.0,103.7541,103.8449,103.6179,103.7178,26229.0
2016-10-20 12:00:00,114.4,114.65,114.34,114.57,14845.0,103.8631,104.09,103.8086,104.0174,14845.0
2016-10-20 12:30:00,114.56,114.7,114.47,114.54,25117.0,104.0083,104.1354,103.9266,103.9902,25117.0
2016-10-20 13:00:00,114.51,114.62,114.44,114.51,15452.0,103.9629,104.0628,103.8994,103.9629,15452.0
2016-10-20 13:30:00,114.55,114.87,114.51,114.52,22778.0,103.9993,104.2898,103.9629,103.972,22778.0
2016-10-20 14:00:00,114.54,114.76,114.41,114.55,19572.0,103.9902,104.1899,103.8722,103.9993,19572.0
2016-10-20 14:30:00,114.6,114.76,114.5,114.61,16739.0,104.0447,104.1899,103.9539,104.0537,16739.0
2016-10-20 15:00:00,114.6,114.66,114.46,114.46,36233.0,104.0447,104.0991,103.9175,103.9175,36233.0
2016-10-20 15:30:00,114.46,114.73,114.36,114.55,102220.0,103.9175,104.1627,103.8268,103.9993,102220.0
2016-10-21 09:30:00,114.0,114.23,112.93,113.21,118177.0,103.4999,103.7087,102.5285,102.7827,118177.0
2016-10-21 10:00:00,113.18,113.57,113.17,113.48,33654.0,102.7554,103.1095,102.7464,103.0278,33654.0
2016-10-21 10:30:00,113.49,113.68,113.39,113.49,24540.0,103.0369,103.2094,102.9461,103.0369,24540.0
2016-10-21 11:00:00,113.46,113.48,113.26,113.43,37327.0,103.0097,103.0278,102.8281,102.9824,37327.0
2016-10-21 11:30:00,113.47,113.83,113.38,113.61,27533.0,103.0187,103.3456,102.937,103.1458,27533.0
2016-10-21 12:00:00,113.6,113.63,113.41,113.45,16709.0,103.1368,103.164,102.9643,103.0006,16709.0
2016-10-21 12:30:00,113.45,113.58,113.38,113.52,17908.0,103.0006,103.1186,102.937,103.0641,17908.0
2016-10-21 13:00:00,113.53,113.68,113.5,113.56,14525.0,103.0732,103.2094,103.046,103.1004,14525.0
2016-10-21 13:30:00,113.57,113.86,113.53,113.77,48249.0,103.1095,103.3728,103.0732,103.2911,48249.0
2016-10-21 14:00:00,113.8,114.02,113.76,114.02,18936.0,103.3183,103.5181,103.282,103.5181,18936.0
2016-10-21 14:30:00,114.04,114.05,113.78,113.81,32158.0,103.5362,103.5453,103.3002,103.3274,32158.0
2016-10-21 15:00:00,113.83,113.85,113.69,113.75,60451.0,103.3456,103.3637,103.2185,103.2729,60451.0
2016-10-21 15:30:00,113.74,113.88,113.64,113.73,158997.0,103.2639,103.391,103.1731,103.2548,158997.0
2016-10-24 09:30:00,114.4,114.61,114.21,114.43,43781.0,103.8631,104.0537,103.6906,103.8903,43781.0
2016-10-24 10:00:00,114.4,114.87,114.4,114.77,26116.0,103.8631,104.2898,103.8631,104.199,26116.0
2016-10-24 10:30:00,114.78,114.93,114.63,114.78,27254.0,104.2081,104.3443,104.0719,104.2081,27254.0
2016-10-24 11:00:00,114.78,114.91,114.61,114.68,38523.0,104.2081,104.3261,104.0537,104.1173,38523.0
2016-10-24 11:30:00,114.73,114.94,114.69,114.93,22885.0,104.1627,104.3533,104.1264,104.3443,22885.0
2016-10-24 12:00:00,114.94,115.13,114.81,115.1,32344.0,104.3533,104.5258,104.2353,104.4986,32344.0
2016-10-24 12:30:00,115.13,115.18,114.96,115.03,50606.0,104.5258,104.5712,104.3715,104.435,50606.0
2016-10-24 13:00:00,115.01,115.13,114.89,115.06,23483.0,104.4169,104.5258,104.3079,104.4623,23483.0
2016-10-24 13:30:00,115.05,115.2,114.92,115.1,26536.0,104.4532,104.5894,104.3352,104.4986,26536.0
2016-10-24 14:00:00,115.09,115.09,114.84,114.9,27294.0,104.4895,104.4895,104.2625,104.317,27294.0
2016-10-24 14:30:00,114.88,114.89,114.74,114.8,16321.0,104.2989,104.3079,104.1718,104.2262,16321.0
2016-10-24 15:00:00,114.8,114.81,114.68,114.74,26490.0,104.2262,104.2353,104.1173,104.1718,26490.0
2016-10-24 15:30:00,114.75,114.82,114.69,114.71,83299.0,104.1808,104.2444,104.1264,104.1445,83299.0
2016-10-25 09:30:00,114.77,114.82,114.18,114.35,55432.0,104.199,104.2444,103.6633,103.8177,55432.0
2016-10-25 10:00:00,114.32,114.51,114.22,114.41,44480.0,103.7904,103.9629,103.6997,103.8722,44480.0
2016-10-25 10:30:00,114.42,114.54,114.04,114.05,61766.0,103.8812,103.9902,103.5362,103.5453,61766.0
2016-10-25 11:00:00,114.08,114.18,113.7,113.84,42896.0,103.5725,103.6633,103.2275,103.3547,42896.0
2016-10-25 11:30:00,113.78,113.91,113.7,113.8,35277.0,103.3002,103.4182,103.2275,103.3183,35277.0
2016-10-25 12:00:00,113.79,113.95,113.63,113.65,33531.0,103.3093,103.4545,103.164,103.1822,33531.0
2016-10-25 12:30:00,113.68,113.81,113.58,113.7,45151.0,103.2094,103.3274,103.1186,103.2275,45151.0
2016-10-25 13:00:00,113.68,113.69,113.47,113.55,35647.0,103.2094,103.2185,103.0187,103.0914,35647.0
2016-10-25 13:30:00,113.56,113.87,113.49,113.74,56002.0,103.1004,103.3819,103.0369,103.2639,56002.0
2016-10-25 14:00:00,113.75,113.87,113.68,113.72,44804.0,103.2729,103.3819,103.2094,103.2457,44804.0
2016-10-25 14:30:00,113.71,113.77,113.39,113.4,39934.0,103.2366,103.2911,102.9461,102.9552,39934.0
2016-10-25 15:00:00,113.38,113.44,113.28,113.4,68012.0,102.937,102.9915,102.8462,102.9552,68012.0
2016-10-25 15:30:00,113.4,113.4,113.08,113.2,185172.0,102.9552,102.9552,102.6647,102.7736,185172.0
2016-10-26 09:30:00,112.26,112.47,110.62,110.95,257345.0,101.9202,102.1108,100.4312,100.7308,257345.0
2016-10-26 10:00:00,110.96,111.58,110.53,110.53,96167.0,100.7399,101.3028,100.3495,100.3495,96167.0
2016-10-26 10:30:00,110.55,110.73,110.1,110.35,162520.0,100.3677,100.5311,99.9591,100.1861,162520.0
2016-10-26 11:00:00,110.38,110.77,110.3,110.48,137199.0,100.2133,100.5674,100.1407,100.3041,137199.0
2016-10-26 11:30:00,110.47,110.98,110.45,110.69,80165.0,100.2951,100.7581,100.2769,100.4948,80165.0
2016-10-26 12:00:00,110.67,110.87,110.45,110.46,61239.0,100.4766,100.6582,100.2769,100.286,61239.0
2016-10-26 12:30:00,110.47,110.62,110.42,110.52,65128.0,100.2951,100.4312,100.2497,100.3404,65128.0
2016-10-26 13:00:00,110.53,110.71,110.5,110.59,51965.0,100.3495,100.5129,100.3223,100.404,51965.0
2016-10-26 13:30:00,110.57,110.62,110.38,110.38,76247.0,100.3858,100.4312,100.2133,100.2133,76247.0
2016-10-26 14:00:00,110.38,110.43,110.01,110.27,100575.0,100.2133,100.2587,99.8774,100.1135,100575.0
2016-10-26 14:30:00,110.27,110.55,110.26,110.32,100021.0,100.1135,100.3677,100.1044,100.1589,100021.0
2016-10-26 15:00:00,110.32,110.32,109.95,110.03,127693.0,100.1589,100.1589,99.8229,99.8956,127693.0
2016-10-26 15:30:00,110.03,110.2,109.84,109.89,329734.0,99.8956,100.0499,99.7231,99.7685,329734.0
2016-10-27 09:30:00,110.5,110.5,109.71,109.98,117615.0,100.3223,100.3223,99.6051,99.8502,117615.0
2016-10-27 10:00:00,109.98,110.0,109.31,109.36,77691.0,99.8502,99.8683,99.2419,99.2873,77691.0
2016-10-27 10:30:00,109.36,109.75,109.32,109.62,95774.0,99.2873,99.6414,99.251,99.5233,95774.0
2016-10-27 11:00:00,109.6,110.04,109.53,109.96,119755.0,99.5052,99.9047,99.4416,99.832,119755.0
2016-10-27 11:30:00,109.99,110.13,109.8,110.12,74687.0,99.8593,99.9864,99.6868,99.9773,74687.0
2016-10-27 12:00:00,110.11,110.62,110.08,110.55,75681.0,99.9682,100.4312,99.941,100.3677,75681.0
2016-10-27 12:30:00,110.53,110.56,110.01,110.23,54610.0,100.3495,100.3768,99.8774,100.0772,54610.0
2016-10-27 13:00:00,110.19,110.31,109.91,109.93,72218.0,100.0408,100.1498,99.7866,99.8048,72218.0
2016-10-27 13:30:00,109.93,110.06,109.66,109.66,48838.0,99.8048,99.9228,99.5597,99.5597,48838.0
2016-10-27 14:00:00,109.67,110.17,109.66,109.92,95338.0,99.5687,100.0227,99.5597,99.7957,95338.0
2016-10-27 14:30:00,109.94,110.01,109.73,109.92,81612.0,99.8139,99.8774,99.6232,99.7957,81612.0
2016-10-27 15:00:00,109.93,110.02,109.75,109.81,89759.0,99.8048,99.8865,99.6414,99.6958,89759.0
2016-10-27 15:30:00,109.83,110.05,109.59,109.73,353929.0,99.714,99.9137,99.4961,99.6232,353929.0
2016-10-28 09:30:00,111.52,117.96,110.6,114.83,687454.0,101.2483,107.0952,100.4131,104.2535,687454.0
2016-10-28 10:00:00,114.88,115.52,113.51,114.0,288491.0,104.2989,104.8799,103.055,103.4999,288491.0
2016-10-28 10:30:00,114.04,114.69,113.61,114.25,200160.0,103.5362,104.1264,103.1458,103.7269,200160.0
2016-10-28 11:00:00,114.22,114.26,113.18,113.39,144331.0,103.6997,103.736,102.7554,102.9461,144331.0
2016-10-28 11:30:00,113.43,114.44,113.39,114.02,134752.0,102.9824,103.8994,102.9461,103.5181,134752.0
2016-10-28 12:00:00,114.04,114.55,113.87,114.46,102025.0,103.5362,103.9993,103.3819,103.9175,102025.0
2016-10-28 12:30:00,114.5,115.2,114.36,115.0,270384.0,103.9539,104.5894,103.8268,104.4078,270384.0
2016-10-28 13:00:00,115.01,115.21,114.36,114.99,77991.0,104.4169,104.5985,103.8268,104.3987,77991.0
2016-10-28 13:30:00,114.91,114.96,114.21,114.7,82096.0,104.3261,104.3715,103.6906,104.1354,82096.0
2016-10-28 14:00:00,114.7,115.34,114.6,115.25,83701.0,104.1354,104.7165,104.0447,104.6348,83701.0
2016-10-28 14:30:00,115.18,115.34,114.68,115.29,94751.0,104.5712,104.7165,104.1173,104.6711,94751.0
2016-10-28 15:00:00,115.3,115.31,114.34,114.85,170171.0,104.6802,104.6893,103.8086,104.2716,170171.0
2016-10-28 15:30:00,114.83,114.87,114.0,114.25,458421.0,104.2535,104.2898,103.4999,103.7269,458421.0
2016-10-31 09:30:00,113.6,113.89,111.35,113.52,343766.0,103.1368,103.4,101.094,103.0641,343766.0
2016-10-31 10:00:00,113.54,115.14,113.49,115.12,292788.0,103.0823,104.5349,103.0369,104.5168,292788.0
2016-10-31 10:30:00,115.06,115.38,114.6,115.23,125590.0,104.4623,104.7528,104.0447,104.6166,125590.0
2016-10-31 11:00:00,115.23,115.26,114.63,114.75,129193.0,104.6166,104.6439,104.0719,104.1808,129193.0
2016-10-31 11:30:00,114.77,115.15,114.68,114.69,92752.0,104.199,104.544,104.1173,104.1264,92752.0
2016-10-31 12:00:00,114.64,115.07,114.64,115.06,73216.0,104.081,104.4714,104.081,104.4623,73216.0
2016-10-31 12:30:00,115.08,115.39,115.03,115.39,57475.0,104.4804,104.7619,104.435,104.7619,57475.0
2016-10-31 13:00:00,115.39,115.54,115.32,115.54,60812.0,104.7619,104.8981,104.6983,104.8981,60812.0
2016-10-31 13:30:00,115.53,115.54,115.22,115.27,72946.0,104.889,104.8981,104.6075,104.6529,72946.0
2016-10-31 14:00:00,115.25,115.43,114.9,114.94,56905.0,104.6348,104.7982,104.317,104.3533,56905.0
2016-10-31 14:30:00,114.94,115.32,114.94,115.23,50706.0,104.3533,104.6983,104.3533,104.6166,50706.0
2016-10-31 15:00:00,115.23,115.59,115.21,115.44,121953.0,104.6166,104.9435,104.5985,104.8073,121953.0
2016-10-31 15:30:00,115.43,115.57,115.3,115.36,276460.0,104.7982,104.9253,104.6802,104.7347,276460.0
2016-11-01 09:30:00,115.99,115.99,115.42,115.97,119961.0,105.3066,105.3066,104.7891,105.2885,119961.0
2016-11-01 10:00:00,115.99,116.63,115.52,115.54,164787.0,105.3066,105.8877,104.8799,104.8981,164787.0
2016-11-01 10:30:00,115.56,115.75,115.54,115.7,102484.0,104.9162,105.0887,104.8981,105.0433,102484.0
2016-11-01 11:00:00,115.69,115.75,115.26,115.26,111720.0,105.0343,105.0887,104.6439,104.6439,111720.0
2016-11-01 11:30:00,115.22,115.35,115.05,115.32,43740.0,104.6075,104.7256,104.4532,104.6983,43740.0
2016-11-01 12:00:00,115.3,115.49,115.21,115.48,56302.0,104.6802,104.8527,104.5985,104.8436,56302.0
2016-11-01 12:30:00,115.43,115.75,115.35,115.66,98153.0,104.7982,105.0887,104.7256,105.007,98153.0
2016-11-01 13:00:00,115.68,115.72,115.01,115.03,38870.0,105.0252,105.0615,104.4169,104.435,38870.0
2016-11-01 13:30:00,115.04,115.06,114.46,114.59,55314.0,104.4441,104.4623,103.9175,104.0356,55314.0
2016-11-01 14:00:00,114.57,114.85,114.13,114.7,89498.0,104.0174,104.2716,103.6179,104.1354,89498.0
2016-11-01 14:30:00,114.7,114.9,114.26,114.41,101761.0,104.1354,104.317,103.736,103.8722,101761.0
2016-11-01 15:00:00,114.39,114.65,114.24,114.59,145644.0,103.854,104.09,103.7178,104.0356,145644.0
2016-11-01 15:30:00,114.58,115.07,114.54,114.79,239514.0,104.0265,104.4714,103.9902,104.2172,239514.0
2016-11-02 09:30:00,114.93,115.51,114.51,115.51,44302.0,104.3443,104.8708,103.9629,104.8708,44302.0
2016-11-02 10:00:00,115.51,116.0,115.39,116.0,59359.0,104.8708,105.3157,104.7619,105.3157,59359.0
2016-11-02 10:30:00,115.93,116.47,115.76,116.4,72880.0,105.2522,105.7424,105.0978,105.6789,72880.0
2016-11-02 11:00:00,116.4,116.59,116.13,116.59,61386.0,105.6789,105.8514,105.4337,105.8514,61386.0
2016-11-02 11:30:00,116.54,116.76,116.17,116.2,56138.0,105.806,106.0057,105.47,105.4973,56138.0
2016-11-02 12:00:00,116.2,116.45,115.95,116.0,68087.0,105.4973,105.7243,105.2703,105.3157,68087.0
2016-11-02 12:30:00,116.0,116.13,115.9,116.13,53009.0,105.3157,105.4337,105.2249,105.4337,53009.0
2016-11-02 13:00:00,116.15,116.19,115.96,116.13,64732.0,105.4519,105.4882,105.2794,105.4337,64732.0
2016-11-02 13:30:00,116.1,116.25,116.01,116.15,49048.0,105.4065,105.5427,105.3248,105.4519,49048.0
2016-11-02 14:00:00,116.15,116.2,115.46,115.98,82226.0,105.4519,105.4973,104.8254,105.2975,82226.0
2016-11-02 14:30:00,115.99,116.2,115.75,115.96,81960.0,105.3066,105.4973,105.0887,105.2794,81960.0
2016-11-02 15:00:00,115.92,116.04,115.78,115.96,60943.0,105.2431,105.352,105.116,105.2794,60943.0
2016-11-02 15:30:00,115.94,115.97,115.39,115.51,250870.0,105.2612,105.2885,104.7619,104.8708,250870.0
2016-11-03 09:30:00,115.84,116.21,115.4,115.91,87768.0,105.1704,105.5064,104.771,105.234,87768.0
2016-11-03 10:00:00,115.91,116.06,115.64,116.0,75017.0,105.234,105.3702,104.9889,105.3157,75017.0
2016-11-03 10:30:00,116.01,116.17,115.89,116.0,61389.0,105.3248,105.47,105.2158,105.3157,61389.0
2016-11-03 11:00:00,115.98,116.17,115.67,115.69,78521.0,105.2975,105.47,105.0161,105.0343,78521.0
2016-11-03 11:30:00,115.69,115.79,115.56,115.77,154318.0,105.0343,105.125,104.9162,105.1069,154318.0
2016-11-03 12:00:00,115.74,115.77,115.57,115.68,36925.0,105.0797,105.1069,104.9253,105.0252,36925.0
2016-11-03 12:30:00,115.73,115.8,115.62,115.77,32042.0,105.0706,105.1341,104.9707,105.1069,32042.0
2016-11-03 13:00:00,115.74,115.75,115.54,115.63,29809.0,105.0797,105.0887,104.8981,104.9798,29809.0
2016-11-03 13:30:00,115.67,115.83,115.64,115.8,66713.0,105.0161,105.1614,104.9889,105.1341,66713.0
2016-11-03 14:00:00,115.82,116.19,115.76,116.18,66439.0,105.1523,105.4882,105.0978,105.4791,66439.0
2016-11-03 14:30:00,116.19,116.35,116.06,116.19,50387.0,105.4882,105.6335,105.3702,105.4882,50387.0
2016-11-03 15:00:00,116.2,116.31,115.96,115.97,85605.0,105.4973,105.5972,105.2794,105.2885,85605.0
2016-11-03 15:30:00,115.95,115.97,115.41,115.65,250014.0,105.2703,105.2885,104.78,104.9979,250014.0
2016-11-04 09:30:00,116.0,116.65,115.78,116.35,70035.0,105.3157,105.9058,105.116,105.6335,70035.0
2016-11-04 10:00:00,116.38,116.69,116.24,116.33,47238.0,105.6607,105.9422,105.5336,105.6153,47238.0
2016-11-04 10:30:00,116.4,116.51,116.02,116.06,90321.0,105.6789,105.7787,105.3339,105.3702,90321.0
2016-11-04 11:00:00,116.06,116.35,116.06,116.29,59117.0,105.3702,105.6335,105.3702,105.579,59117.0
2016-11-04 11:30:00,116.28,116.28,115.89,116.0,30038.0,105.5699,105.5699,105.2158,105.3157,30038.0
2016-11-04 12:00:00,116.01,116.76,116.01,116.71,75461.0,105.3248,106.0057,105.3248,105.9603,75461.0
2016-11-04 12:30:00,116.71,116.78,116.61,116.75,28912.0,105.9603,106.0239,105.8695,105.9966,28912.0
2016-11-04 13:00:00,116.76,116.98,116.73,116.89,45793.0,106.0057,106.2054,105.9785,106.1237,45793.0
2016-11-04 13:30:00,116.89,117.27,116.89,117.09,47877.0,106.1237,106.4687,106.1237,106.3053,47877.0
2016-11-04 14:00:00,117.09,117.44,117.08,117.33,73045.0,106.3053,106.6231,106.2962,106.5232,73045.0
2016-11-04 14:30:00,117.32,117.5,117.16,117.46,115479.0,106.5141,106.6775,106.3689,106.6412,115479.0
2016-11-04 15:00:00,117.46,117.49,117.24,117.47,121748.0,106.6412,106.6685,106.4415,106.6503,121748.0
2016-11-04 15:30:00,117.46,117.46,117.04,117.14,385848.0,106.6412,106.6412,106.2599,106.3507,385848.0
2016-11-07 09:30:00,118.6,119.98,118.52,119.46,156497.0,107.6762,108.9291,107.6036,108.457,156497.0
2016-11-07 10:00:00,119.41,119.78,119.32,119.69,99874.0,108.4116,108.7475,108.3299,108.6658,99874.0
2016-11-07 10:30:00,119.67,120.4,119.65,120.39,59177.0,108.6477,109.3104,108.6295,109.3014,59177.0
2016-11-07 11:00:00,120.32,120.34,119.72,120.01,105079.0,109.2378,109.256,108.6931,108.9564,105079.0
2016-11-07 11:30:00,120.0,120.21,119.93,120.06,58593.0,108.9473,109.1379,108.8837,109.0018,58593.0
2016-11-07 12:00:00,120.06,120.19,119.9,120.09,41181.0,109.0018,109.1198,108.8565,109.029,41181.0
2016-11-07 12:30:00,120.08,120.25,119.87,119.97,61562.0,109.0199,109.1743,108.8293,108.92,61562.0
2016-11-07 13:00:00,120.0,120.18,119.88,120.14,39250.0,108.9473,109.1107,108.8383,109.0744,39250.0
2016-11-07 13:30:00,120.14,120.16,119.71,119.76,58355.0,109.0744,109.0925,108.684,108.7294,58355.0
2016-11-07 14:00:00,119.71,119.84,119.18,119.28,81560.0,108.684,108.802,108.2028,108.2936,81560.0
2016-11-07 14:30:00,119.32,119.45,119.09,119.16,51159.0,108.3299,108.4479,108.1211,108.1846,51159.0
2016-11-07 15:00:00,119.16,119.76,119.13,119.43,87583.0,108.1846,108.7294,108.1574,108.4298,87583.0
2016-11-07 15:30:00,119.42,119.71,119.18,119.67,220734.0,108.4207,108.684,108.2028,108.6477,220734.0
2016-11-08 09:30:00,119.61,119.8,119.01,119.05,80560.0,108.5932,108.7657,108.0485,108.0848,80560.0
2016-11-08 10:00:00,119.13,120.76,119.11,120.62,98151.0,108.1574,109.6373,108.1393,109.5102,98151.0
2016-11-08 10:30:00,120.59,120.59,120.04,120.41,83743.0,109.4829,109.4829,108.9836,109.3195,83743.0
2016-11-08 11:00:00,120.39,121.11,120.19,120.97,73784.0,109.3014,109.955,109.1198,109.8279,73784.0
2016-11-08 11:30:00,120.93,121.27,120.83,121.25,61840.0,109.7916,110.1003,109.7008,110.0821,61840.0
2016-11-08 12:00:00,121.24,121.84,121.16,121.72,38448.0,110.0731,110.6178,110.0004,110.5089,38448.0
2016-11-08 12:30:00,121.72,121.81,121.41,121.44,72222.0,110.5089,110.5906,110.2274,110.2546,72222.0
2016-11-08 13:00:00,121.44,121.55,121.03,121.22,61795.0,110.2546,110.3545,109.8824,110.0549,61795.0
2016-11-08 13:30:00,121.24,121.47,121.05,121.14,101023.0,110.0731,110.2819,109.9006,109.9823,101023.0
2016-11-08 14:00:00,121.11,121.22,120.87,121.1,52595.0,109.955,110.0549,109.7371,109.946,52595.0
2016-11-08 14:30:00,121.11,121.13,120.64,120.8,88878.0,109.955,109.9732,109.5283,109.6736,88878.0
2016-11-08 15:00:00,120.81,121.14,120.78,120.91,69815.0,109.6827,109.9823,109.6554,109.7735,69815.0
2016-11-08 15:30:00,120.92,121.11,120.65,120.82,255477.0,109.7825,109.955,109.5374,109.6918,255477.0
2016-11-09 09:30:00,119.78,121.62,114.59,115.39,570347.0,108.7475,110.4181,104.0356,104.7619,570347.0
2016-11-09 10:00:00,115.45,116.02,114.34,114.58,385251.0,104.8164,105.3339,103.8086,104.0265,385251.0
2016-11-09 10:30:00,114.58,114.59,113.3,114.35,326387.0,104.0265,104.0356,102.8644,103.8177,326387.0
2016-11-09 11:00:00,114.34,115.75,114.34,114.81,224994.0,103.8086,105.0887,103.8086,104.2353,224994.0
2016-11-09 11:30:00,114.83,115.52,114.78,115.45,137344.0,104.2535,104.8799,104.2081,104.8164,137344.0
2016-11-09 12:00:00,115.45,115.9,114.8,114.82,109511.0,104.8164,105.2249,104.2262,104.2444,109511.0
2016-11-09 12:30:00,114.8,115.35,114.74,115.28,59255.0,104.2262,104.7256,104.1718,104.662,59255.0
2016-11-09 13:00:00,115.27,115.47,114.63,114.76,61015.0,104.6529,104.8345,104.0719,104.1899,61015.0
2016-11-09 13:30:00,114.77,115.68,114.6,115.38,111451.0,104.199,105.0252,104.0447,104.7528,111451.0
2016-11-09 14:00:00,115.38,115.93,115.13,115.71,211462.0,104.7528,105.2522,104.5258,105.0524,211462.0
2016-11-09 14:30:00,115.77,116.26,115.74,115.99,183222.0,105.1069,105.5518,105.0797,105.3066,183222.0
2016-11-09 15:00:00,116.01,116.42,115.93,116.2,148644.0,105.3248,105.697,105.2522,105.4973,148644.0
2016-11-09 15:30:00,116.22,116.41,115.96,116.23,414016.0,105.5154,105.6879,105.2794,105.5245,414016.0
2016-11-10 09:30:00,117.28,117.28,115.38,116.47,432914.0,106.4778,106.4778,104.7528,105.7424,432914.0
2016-11-10 10:00:00,116.56,116.63,113.28,113.28,584300.0,105.8241,105.8877,102.8462,102.8462,584300.0
2016-11-10 10:30:00,113.19,113.54,112.36,112.55,346349.0,102.7645,103.0823,102.011,102.1835,346349.0
2016-11-10 11:00:00,112.5,113.32,112.27,112.85,284614.0,102.1381,102.8825,101.9293,102.4558,284614.0
2016-11-10 11:30:00,112.86,113.25,112.48,112.76,253066.0,102.4649,102.819,102.1199,102.3741,253066.0
2016-11-10 12:00:00,112.76,113.11,112.65,112.99,241606.0,102.3741,102.6919,102.2743,102.5829,241606.0
2016-11-10 12:30:00,112.97,113.12,112.17,112.86,216491.0,102.5648,102.701,101.8385,102.4649,216491.0
2016-11-10 13:00:00,112.85,113.01,112.46,112.57,140146.0,102.4558,102.6011,102.1018,102.2016,140146.0
2016-11-10 13:30:00,112.59,113.5,112.59,113.5,211885.0,102.2198,103.046,102.2198,103.046,211885.0
2016-11-10 14:00:00,113.48,113.78,113.17,113.55,212248.0,103.0278,103.3002,102.7464,103.0914,212248.0
2016-11-10 14:30:00,113.56,114.0,113.34,113.99,103424.0,103.1004,103.4999,102.9007,103.4908,103424.0
2016-11-10 15:00:00,114.0,114.07,113.7,113.78,158084.0,103.4999,103.5635,103.2275,103.3002,158084.0
2016-11-10 15:30:00,113.78,114.24,113.69,114.03,419447.0,103.3002,103.7178,103.2185,103.5272,419447.0
2016-11-11 09:30:00,113.37,113.98,112.32,112.6,134145.0,102.9279,103.4818,101.9747,102.2289,134145.0
2016-11-11 10:00:00,112.58,113.08,112.3,112.31,121198.0,102.2107,102.6647,101.9565,101.9656,121198.0
2016-11-11 10:30:00,112.35,112.59,111.65,111.93,133181.0,102.0019,102.2198,101.3664,101.6206,133181.0
2016-11-11 11:00:00,111.92,111.92,111.27,111.45,153770.0,101.6115,101.6115,101.0214,101.1848,153770.0
2016-11-11 11:30:00,111.44,111.96,111.4,111.51,117638.0,101.1757,101.6478,101.1394,101.2393,117638.0
2016-11-11 12:00:00,111.55,112.26,111.46,112.07,133531.0,101.2756,101.9202,101.1939,101.7477,133531.0
2016-11-11 12:30:00,112.05,112.23,111.75,111.77,183427.0,101.7295,101.8929,101.4572,101.4753,183427.0
2016-11-11 13:00:00,111.8,112.04,111.32,111.54,92326.0,101.5025,101.7204,101.0668,101.2665,92326.0
2016-11-11 13:30:00,111.55,111.59,110.84,110.84,79661.0,101.2756,101.3119,100.631,100.631,79661.0
2016-11-11 14:00:00,110.84,110.94,110.65,110.67,111423.0,100.631,100.7218,100.4585,100.4766,111423.0
2016-11-11 14:30:00,110.67,110.75,110.33,110.38,143041.0,100.4766,100.5493,100.1679,100.2133,143041.0
2016-11-11 15:00:00,110.37,110.54,110.25,110.31,138693.0,100.2043,100.3586,100.0953,100.1498,138693.0
2016-11-11 15:30:00,110.31,110.38,110.08,110.36,418932.0,100.1498,100.2133,99.941,100.1952,418932.0
2016-11-14 09:30:00,110.33,110.79,109.12,109.13,451421.0,100.1679,100.5856,99.0694,99.0785,451421.0
2016-11-14 10:00:00,109.19,110.08,107.99,108.4,363493.0,99.1329,99.941,98.0435,98.4157,363493.0
2016-11-14 10:30:00,108.4,108.82,107.96,108.04,151948.0,98.4157,98.797,98.0162,98.0889,151948.0
2016-11-14 11:00:00,108.08,109.02,107.75,108.86,527648.0,98.1252,98.9786,97.8256,98.8333,527648.0
2016-11-14 11:30:00,108.89,108.94,107.62,108.07,214442.0,98.8606,98.906,97.7076,98.1161,214442.0
2016-11-14 12:00:00,108.0,108.1,107.52,107.75,180165.0,98.0526,98.1433,97.6168,97.8256,180165.0
2016-11-14 12:30:00,107.79,108.11,107.68,107.78,83013.0,97.8619,98.1524,97.762,97.8528,83013.0
2016-11-14 13:00:00,107.83,107.84,107.35,107.48,135568.0,97.8982,97.9073,97.4624,97.5804,135568.0
2016-11-14 13:30:00,107.49,107.7,106.91,107.22,82666.0,97.5895,97.7802,97.0629,97.3444,82666.0
2016-11-14 14:00:00,107.17,107.51,107.09,107.33,97542.0,97.299,97.6077,97.2264,97.4443,97542.0
2016-11-14 14:30:00,107.36,107.56,107.09,107.47,84784.0,97.4715,97.6531,97.2264,97.5714,84784.0
2016-11-14 15:00:00,107.48,107.57,107.24,107.33,124848.0,97.5804,97.6622,97.3626,97.4443,124848.0
2016-11-14 15:30:00,107.33,107.39,106.48,106.68,388228.0,97.4443,97.4987,96.6726,96.8541,388228.0
2016-11-15 09:30:00,107.35,107.9,107.13,107.68,125371.0,97.4624,97.9618,97.2627,97.762,125371.0
2016-11-15 10:00:00,107.65,108.62,107.61,108.38,158053.0,97.7348,98.6154,97.6985,98.3976,158053.0
2016-11-15 10:30:00,108.37,108.95,108.25,108.95,90614.0,98.3885,98.9151,98.2795,98.9151,90614.0
2016-11-15 11:00:00,108.93,108.93,108.48,108.73,98469.0,98.8969,98.8969,98.4883,98.7153,98469.0
2016-11-15 11:30:00,108.72,108.87,108.64,108.79,60477.0,98.7062,98.8424,98.6336,98.7698,60477.0
2016-11-15 12:00:00,108.77,108.77,108.49,108.49,45319.0,98.7516,98.7516,98.4974,98.4974,45319.0
2016-11-15 12:30:00,108.52,109.06,108.42,108.93,675085.0,98.5247,99.0149,98.4339,98.8969,675085.0
2016-11-15 13:00:00,108.97,108.99,108.62,108.81,77071.0,98.9332,98.9514,98.6154,98.7879,77071.0
2016-11-15 13:30:00,108.8,109.24,108.63,109.23,125613.0,98.7789,99.1783,98.6245,99.1693,125613.0
2016-11-15 14:00:00,109.24,110.31,109.11,109.95,158381.0,99.1783,100.1498,99.0603,99.8229,158381.0
2016-11-15 14:30:00,110.0,110.7,109.86,110.36,168132.0,99.8683,100.5039,99.7412,100.1952,168132.0
2016-11-15 15:00:00,110.31,110.32,109.54,109.67,179429.0,100.1498,100.1589,99.4507,99.5687,179429.0
2016-11-15 15:30:00,109.68,109.79,109.39,109.74,394368.0,99.5778,99.6777,99.3145,99.6323,394368.0
2016-11-16 09:30:00,109.75,110.06,109.01,109.06,48597.0,99.6414,99.9228,98.9695,99.0149,48597.0
2016-11-16 10:00:00,109.02,109.63,109.02,109.25,69393.0,98.9786,99.5324,98.9786,99.1874,69393.0
2016-11-16 10:30:00,109.25,109.82,109.25,109.49,61514.0,99.1874,99.7049,99.1874,99.4053,61514.0
2016-11-16 11:00:00,109.4,109.59,108.71,108.96,70866.0,99.3236,99.4961,98.6972,98.9241,70866.0
2016-11-16 11:30:00,109.0,109.11,108.72,108.77,70021.0,98.9604,99.0603,98.7062,98.7516,70021.0
2016-11-16 12:00:00,108.79,108.84,108.39,108.39,52309.0,98.7698,98.8152,98.4066,98.4066,52309.0
2016-11-16 12:30:00,108.43,108.84,108.38,108.82,65060.0,98.4429,98.8152,98.3976,98.797,65060.0
2016-11-16 13:00:00,108.81,109.2,108.71,109.05,55882.0,98.7879,99.142,98.6972,99.0058,55882.0
2016-11-16 13:30:00,109.01,109.18,108.98,109.03,38873.0,98.9695,99.1239,98.9423,98.9877,38873.0
2016-11-16 14:00:00,109.02,109.18,108.89,109.09,49188.0,98.9786,99.1239,98.8606,99.0422,49188.0
2016-11-16 14:30:00,109.08,109.4,109.02,109.31,38080.0,99.0331,99.3236,98.9786,99.2419,38080.0
2016-11-16 15:00:00,109.3,109.51,109.25,109.3,53377.0,99.2328,99.4235,99.1874,99.2328,53377.0
2016-11-16 15:30:00,109.33,109.43,109.25,109.38,135402.0,99.2601,99.3508,99.1874,99.3054,135402.0
2016-11-17 09:30:00,109.32,110.15,108.56,110.02,83167.0,99.251,100.0045,98.561,99.8865,83167.0
2016-11-17 10:00:00,110.18,110.53,110.0,110.29,208299.0,100.0318,100.3495,99.8683,100.1316,208299.0
2016-11-17 10:30:00,110.26,110.38,110.05,110.05,158312.0,100.1044,100.2133,99.9137,99.9137,158312.0
2016-11-17 11:00:00,110.04,110.71,110.02,110.57,122663.0,99.9047,100.5129,99.8865,100.3858,122663.0
2016-11-17 11:30:00,110.53,110.73,110.44,110.69,80656.0,100.3495,100.5311,100.2678,100.4948,80656.0
2016-11-17 12:00:00,110.69,111.29,110.68,111.25,102308.0,100.4948,101.0395,100.4857,101.0032,102308.0
2016-11-17 12:30:00,111.25,111.33,110.92,110.95,82006.0,101.0032,101.0758,100.7036,100.7308,82006.0
2016-11-17 13:00:00,110.92,111.07,110.91,111.07,33783.0,100.7036,100.8398,100.6945,100.8398,33783.0
2016-11-17 13:30:00,111.07,111.08,110.54,110.55,48618.0,100.8398,100.8489,100.3586,100.3677,48618.0
2016-11-17 14:00:00,110.55,110.59,110.18,110.22,117948.0,100.3677,100.404,100.0318,100.0681,117948.0
2016-11-17 14:30:00,110.2,110.45,110.2,110.4,74778.0,100.0499,100.2769,100.0499,100.2315,74778.0
2016-11-17 15:00:00,110.39,110.61,110.37,110.57,172252.0,100.2224,100.4222,100.2043,100.3858,172252.0
2016-11-17 15:30:00,110.56,110.72,110.53,110.65,315565.0,100.3768,100.522,100.3495,100.4585,315565.0
2016-11-18 09:30:00,110.57,110.94,110.34,110.34,114506.0,100.3858,100.7218,100.177,100.177,114506.0
2016-11-18 10:00:00,110.31,110.6,110.21,110.51,119322.0,100.1498,100.4131,100.059,100.3314,119322.0
2016-11-18 10:30:00,110.55,110.88,110.43,110.84,60358.0,100.3677,100.6673,100.2587,100.631,60358.0
2016-11-18 11:00:00,110.82,110.94,110.61,110.83,83896.0,100.6128,100.7218,100.4222,100.6219,83896.0
2016-11-18 11:30:00,110.88,110.88,110.58,110.6,46906.0,100.6673,100.6673,100.3949,100.4131,46906.0
2016-11-18 12:00:00,110.62,110.8,110.57,110.74,59317.0,100.4312,100.5947,100.3858,100.5402,59317.0
2016-11-18 12:30:00,110.72,110.91,110.68,110.88,49387.0,100.522,100.6945,100.4857,100.6673,49387.0
2016-11-18 13:00:00,110.9,111.09,110.85,110.98,54201.0,100.6854,100.8579,100.6401,100.7581,54201.0
2016-11-18 13:30:00,110.96,111.29,110.96,111.22,48591.0,100.7399,101.0395,100.7399,100.976,48591.0
2016-11-18 14:00:00,111.21,111.37,111.18,111.24,114771.0,100.9669,101.1122,100.9397,100.9941,114771.0
2016-11-18 14:30:00,111.23,111.31,111.2,111.25,68236.0,100.9851,101.0577,100.9578,101.0032,68236.0
2016-11-18 15:00:00,111.25,111.45,111.25,111.43,114422.0,101.0032,101.1848,101.0032,101.1666,114422.0
2016-11-18 15:30:00,111.41,111.51,111.27,111.43,203815.0,101.1485,101.2393,101.0214,101.1666,203815.0
2016-11-21 09:30:00,111.43,111.87,111.04,111.61,60461.0,101.1666,101.5661,100.8126,101.33,60461.0
2016-11-21 10:00:00,111.62,111.81,111.44,111.58,32258.0,101.3391,101.5116,101.1757,101.3028,32258.0
2016-11-21 10:30:00,111.55,111.96,111.51,111.94,124575.0,101.2756,101.6478,101.2393,101.6297,124575.0
2016-11-21 11:00:00,111.96,112.11,111.8,111.84,44424.0,101.6478,101.784,101.5025,101.5389,44424.0
2016-11-21 11:30:00,111.84,112.3,111.84,112.25,35560.0,101.5389,101.9565,101.5389,101.9111,35560.0
2016-11-21 12:00:00,112.28,112.35,112.15,112.31,32759.0,101.9383,102.0019,101.8203,101.9656,32759.0
2016-11-21 12:30:00,112.31,112.56,112.29,112.5,32603.0,101.9656,102.1925,101.9474,102.1381,32603.0
2016-11-21 13:00:00,112.49,112.55,112.36,112.44,34786.0,102.129,102.1835,102.011,102.0836,34786.0
2016-11-21 13:30:00,112.45,112.45,112.32,112.39,29322.0,102.0927,102.0927,101.9747,102.0382,29322.0
2016-11-21 14:00:00,112.37,112.43,112.27,112.31,35119.0,102.02,102.0745,101.9293,101.9656,35119.0
2016-11-21 14:30:00,112.28,112.3,111.55,111.55,87392.0,101.9383,101.9565,101.2756,101.2756,87392.0
2016-11-21 15:00:00,111.55,111.65,111.25,111.26,158467.0,101.2756,101.3664,101.0032,101.0123,158467.0
2016-11-21 15:30:00,111.27,111.51,111.21,111.45,198821.0,101.0214,101.2393,100.9669,101.1848,198821.0
2016-11-22 09:30:00,110.1,110.25,109.0,109.48,228965.0,99.9591,100.0953,98.9604,99.3962,228965.0
2016-11-22 10:00:00,109.48,109.81,109.23,109.64,194051.0,99.3962,99.6958,99.1693,99.5415,194051.0
2016-11-22 10:30:00,109.62,109.69,109.25,109.31,149110.0,99.5233,99.5869,99.1874,99.2419,149110.0
2016-11-22 11:00:00,109.3,109.86,109.05,109.21,421651.0,99.2328,99.7412,99.0058,99.1511,421651.0
2016-11-22 11:30:00,109.04,109.08,108.29,109.05,174815.0,98.9968,99.0331,98.3158,99.0058,174815.0
2016-11-22 12:00:00,109.07,109.44,108.8,109.39,110025.0,99.024,99.3599,98.7789,99.3145,110025.0
2016-11-22 12:30:00,109.43,110.25,109.41,110.18,73753.0,99.3508,100.0953,99.3327,100.0318,73753.0
2016-11-22 13:00:00,110.19,110.55,110.09,110.49,147918.0,100.0408,100.3677,99.9501,100.3132,147918.0
2016-11-22 13:30:00,110.51,110.73,110.09,110.11,341909.0,100.3314,100.5311,99.9501,99.9682,341909.0
2016-11-22 14:00:00,110.13,110.3,109.91,110.2,59859.0,99.9864,100.1407,99.7866,100.0499,59859.0
2016-11-22 14:30:00,110.18,110.8,110.18,110.72,72230.0,100.0318,100.5947,100.0318,100.522,72230.0
2016-11-22 15:00:00,110.72,110.79,110.5,110.71,124518.0,100.522,100.5856,100.3223,100.5129,124518.0
2016-11-22 15:30:00,110.73,111.05,110.69,110.7,371307.0,100.5311,100.8216,100.4948,100.5039,371307.0
2016-11-23 09:30:00,110.18,110.84,110.0,110.42,69544.0,100.0318,100.631,99.8683,100.2497,69544.0
2016-11-23 10:00:00,110.28,111.5,110.27,111.01,124557.0,100.1226,101.2302,100.1135,100.7853,124557.0
2016-11-23 10:30:00,111.01,111.05,110.53,110.56,90604.0,100.7853,100.8216,100.3495,100.3768,90604.0
2016-11-23 11:00:00,110.54,110.57,110.35,110.35,59514.0,100.3586,100.3858,100.1861,100.1861,59514.0
2016-11-23 11:30:00,110.34,110.66,110.31,110.66,31262.0,100.177,100.4676,100.1498,100.4676,31262.0
2016-11-23 12:00:00,110.67,111.21,110.61,111.2,59601.0,100.4766,100.9669,100.4222,100.9578,59601.0
2016-11-23 12:30:00,111.22,111.44,111.17,111.24,43343.0,100.976,101.1757,100.9306,100.9941,43343.0
2016-11-23 13:00:00,111.23,111.49,111.16,111.42,43114.0,100.9851,101.2211,100.9215,101.1576,43114.0
2016-11-23 13:30:00,111.41,111.51,111.27,111.37,37891.0,101.1485,101.2393,101.0214,101.1122,37891.0
2016-11-23 14:00:00,111.34,111.85,111.33,111.62,67000.0,101.0849,101.5479,101.0758,101.3391,67000.0
2016-11-23 14:30:00,111.62,111.66,111.37,111.45,34007.0,101.3391,101.3754,101.1122,101.1848,34007.0
2016-11-23 15:00:00,111.43,111.65,111.43,111.61,44223.0,101.1666,101.3664,101.1666,101.33,44223.0
2016-11-23 15:30:00,111.6,111.81,111.49,111.75,140996.0,101.321,101.5116,101.2211,101.4572,140996.0
2016-11-25 09:30:00,112.45,112.54,111.89,112.48,73232.0,102.0927,102.1744,101.5843,102.1199,73232.0
2016-11-25 10:00:00,112.47,112.58,112.1,112.48,28198.0,102.1108,102.2107,101.7749,102.1199,28198.0
2016-11-25 10:30:00,112.44,113.1,112.32,113.01,53049.0,102.0836,102.6828,101.9747,102.6011,53049.0
2016-11-25 11:00:00,113.0,113.06,112.6,112.75,55808.0,102.592,102.6465,102.2289,102.365,55808.0
2016-11-25 11:30:00,112.73,113.0,112.67,112.8,47667.0,102.3469,102.592,102.2924,102.4104,47667.0
2016-11-25 12:00:00,112.81,112.94,112.79,112.85,41256.0,102.4195,102.5375,102.4014,102.4558,41256.0
2016-11-25 12:30:00,112.85,112.94,112.66,112.84,101924.0,102.4558,102.5375,102.2833,102.4468,101924.0
2016-11-28 09:30:00,112.5,112.82,112.5,112.69,89945.0,102.1381,102.4286,102.1381,102.3106,89945.0
2016-11-28 10:00:00,112.75,112.81,112.54,112.62,101337.0,102.365,102.4195,102.1744,102.247,101337.0
2016-11-28 10:30:00,112.62,112.77,112.58,112.66,59163.0,102.247,102.3832,102.2107,102.2833,59163.0
2016-11-28 11:00:00,112.68,113.26,112.65,112.94,95033.0,102.3015,102.8281,102.2743,102.5375,95033.0
2016-11-28 11:30:00,112.98,113.13,112.98,113.06,61954.0,102.5739,102.71,102.5739,102.6465,61954.0
2016-11-28 12:00:00,113.11,113.31,113.0,113.15,61774.0,102.6919,102.8735,102.592,102.7282,61774.0
2016-11-28 12:30:00,113.15,113.46,113.14,113.32,40204.0,102.7282,103.0097,102.7191,102.8825,40204.0
2016-11-28 13:00:00,113.31,113.37,113.15,113.22,19289.0,102.8735,102.9279,102.7282,102.7918,19289.0
2016-11-28 13:30:00,113.22,113.25,113.0,113.04,40863.0,102.7918,102.819,102.592,102.6283,40863.0
2016-11-28 14:00:00,113.05,113.12,112.97,112.97,42564.0,102.6374,102.701,102.5648,102.5648,42564.0
2016-11-28 14:30:00,112.97,113.15,112.91,113.07,46368.0,102.5648,102.7282,102.5103,102.6556,46368.0
2016-11-28 15:00:00,113.07,113.12,112.83,112.83,122195.0,102.6556,102.701,102.4377,102.4377,122195.0
2016-11-28 15:30:00,112.85,113.05,112.84,112.98,250719.0,102.4558,102.6374,102.4468,102.5739,250719.0
2016-11-29 09:30:00,114.18,117.91,113.74,116.21,272282.0,103.6633,107.0498,103.2639,105.5064,272282.0
2016-11-29 10:00:00,116.16,116.36,115.84,115.98,211132.0,105.461,105.6425,105.1704,105.2975,211132.0
2016-11-29 10:30:00,116.02,116.21,115.61,115.89,137416.0,105.3339,105.5064,104.9616,105.2158,137416.0
2016-11-29 11:00:00,115.89,115.89,115.5,115.69,74957.0,105.2158,105.2158,104.8618,105.0343,74957.0
2016-11-29 11:30:00,115.65,115.94,115.61,115.63,83022.0,104.9979,105.2612,104.9616,104.9798,83022.0
2016-11-29 12:00:00,115.62,115.73,115.44,115.53,62414.0,104.9707,105.0706,104.8073,104.889,62414.0
2016-11-29 12:30:00,115.56,115.76,115.45,115.76,50710.0,104.9162,105.0978,104.8164,105.0978,50710.0
2016-11-29 13:00:00,115.76,116.1,115.71,116.09,55690.0,105.0978,105.4065,105.0524,105.3974,55690.0
2016-11-29 13:30:00,116.08,116.08,115.79,115.96,85139.0,105.3883,105.3883,105.125,105.2794,85139.0
2016-11-29 14:00:00,115.98,116.0,115.76,115.82,57217.0,105.2975,105.3157,105.0978,105.1523,57217.0
2016-11-29 14:30:00,115.83,115.92,115.72,115.75,51406.0,105.1614,105.2431,105.0615,105.0887,51406.0
2016-11-29 15:00:00,115.72,115.72,115.42,115.51,69638.0,105.0615,105.0615,104.7891,104.8708,69638.0
2016-11-29 15:30:00,115.5,115.53,115.26,115.45,221558.0,104.8618,104.889,104.6439,104.8164,221558.0
2016-11-30 09:30:00,115.13,115.55,113.99,114.11,72423.0,104.5258,104.9072,103.4908,103.5998,72423.0
2016-11-30 10:00:00,114.13,114.81,114.06,114.81,77548.0,103.6179,104.2353,103.5544,104.2353,77548.0
2016-11-30 10:30:00,114.86,115.1,114.64,115.03,32626.0,104.2807,104.4986,104.081,104.435,32626.0
2016-11-30 11:00:00,115.02,115.03,114.72,114.82,56336.0,104.426,104.435,104.1536,104.2444,56336.0
2016-11-30 11:30:00,114.87,115.06,114.82,114.98,42515.0,104.2898,104.4623,104.2444,104.3897,42515.0
2016-11-30 12:00:00,114.99,115.02,114.81,114.85,36230.0,104.3987,104.426,104.2353,104.2716,36230.0
2016-11-30 12:30:00,114.87,115.02,114.85,114.96,55625.0,104.2898,104.426,104.2716,104.3715,55625.0
2016-11-30 13:00:00,114.97,115.09,114.86,115.02,38381.0,104.3806,104.4895,104.2807,104.426,38381.0
2016-11-30 13:30:00,115.03,115.04,114.71,114.87,69070.0,104.435,104.4441,104.1445,104.2898,69070.0
2016-11-30 14:00:00,114.88,114.88,114.03,114.08,148796.0,104.2989,104.2989,103.5272,103.5725,148796.0
2016-11-30 14:30:00,114.08,114.11,113.82,113.89,91939.0,103.5725,103.5998,103.3365,103.4,91939.0
2016-11-30 15:00:00,113.88,114.13,113.86,114.1,91012.0,103.391,103.6179,103.3728,103.5907,91012.0
2016-11-30 15:30:00,114.08,114.1,113.7,113.7,254923.0,103.5725,103.5907,103.2275,103.2275,254923.0
2016-12-01 09:30:00,113.36,114.07,113.05,113.97,54196.0,102.9189,103.5635,102.6374,103.4727,54196.0
2016-12-01 10:00:00,113.8,113.82,112.39,112.69,89658.0,103.3183,103.3365,102.0382,102.3106,89658.0
2016-12-01 10:30:00,112.64,112.94,112.12,112.31,50824.0,102.2652,102.5375,101.7931,101.9656,50824.0
2016-12-01 11:00:00,112.28,112.38,111.95,112.06,80125.0,101.9383,102.0291,101.6387,101.7386,80125.0
2016-12-01 11:30:00,112.07,112.19,111.84,111.94,36141.0,101.7477,101.8566,101.5389,101.6297,36141.0
2016-12-01 12:00:00,111.96,111.96,111.53,111.53,59444.0,101.6478,101.6478,101.2574,101.2574,59444.0
2016-12-01 12:30:00,111.56,111.64,111.41,111.41,41684.0,101.2847,101.3573,101.1485,101.1485,41684.0
2016-12-01 13:00:00,111.44,111.51,110.91,110.99,55887.0,101.1757,101.2393,100.6945,100.7672,55887.0
2016-12-01 13:30:00,110.97,111.34,110.97,111.16,38259.0,100.749,101.0849,100.749,100.9215,38259.0
2016-12-01 14:00:00,111.18,111.63,111.16,111.48,49380.0,100.9397,101.3482,100.9215,101.212,49380.0
2016-12-01 14:30:00,111.49,111.89,111.47,111.81,49651.0,101.2211,101.5843,101.2029,101.5116,49651.0
2016-12-01 15:00:00,111.79,111.88,111.62,111.71,71399.0,101.4935,101.5752,101.3391,101.4208,71399.0
2016-12-01 15:30:00,111.7,111.84,111.49,111.8,211055.0,101.4118,101.5389,101.2211,101.5025,211055.0
2016-12-02 09:30:00,112.2,113.03,112.05,112.66,87108.0,101.8657,102.6193,101.7295,102.2833,87108.0
2016-12-02 10:00:00,112.61,113.1,112.59,112.99,75672.0,102.2379,102.6828,102.2198,102.5829,75672.0
2016-12-02 10:30:00,112.99,113.11,112.75,113.02,37359.0,102.5829,102.6919,102.365,102.6102,37359.0
2016-12-02 11:00:00,113.02,113.02,112.77,113.0,44367.0,102.6102,102.6102,102.3832,102.592,44367.0
2016-12-02 11:30:00,112.95,113.0,112.5,112.55,60609.0,102.5466,102.592,102.1381,102.1835,60609.0
2016-12-02 12:00:00,112.57,112.66,112.41,112.48,53236.0,102.2016,102.2833,102.0564,102.1199,53236.0
2016-12-02 12:30:00,112.46,112.47,112.33,112.43,34040.0,102.1018,102.1108,101.9837,102.0745,34040.0
2016-12-02 13:00:00,112.43,112.43,112.06,112.09,43715.0,102.0745,102.0745,101.7386,101.7658,43715.0
2016-12-02 13:30:00,112.1,112.25,112.07,112.09,37522.0,101.7749,101.9111,101.7477,101.7658,37522.0
2016-12-02 14:00:00,112.1,112.15,112.01,112.08,48019.0,101.7749,101.8203,101.6932,101.7568,48019.0
2016-12-02 14:30:00,112.1,112.11,111.84,111.87,58371.0,101.7749,101.784,101.5389,101.5661,58371.0
2016-12-02 15:00:00,111.88,112.1,111.88,112.1,91795.0,101.5752,101.7749,101.5752,101.7749,91795.0
2016-12-02 15:30:00,112.09,112.18,112.0,112.11,180658.0,101.7658,101.8475,101.6841,101.784,180658.0
2016-12-05 09:30:00,112.57,112.69,111.88,111.88,52849.0,102.2016,102.3106,101.5752,101.5752,52849.0
2016-12-05 10:00:00,111.97,112.27,111.9,111.95,40407.0,101.6569,101.9293,101.5933,101.6387,40407.0
2016-12-05 10:30:00,111.98,112.13,111.89,111.96,29276.0,101.666,101.8022,101.5843,101.6478,29276.0
2016-12-05 11:00:00,111.95,111.95,111.57,111.74,51882.0,101.6387,101.6387,101.2937,101.4481,51882.0
2016-12-05 11:30:00,111.8,111.92,111.62,111.91,33333.0,101.5025,101.6115,101.3391,101.6024,33333.0
2016-12-05 12:00:00,111.92,111.95,111.66,111.95,36238.0,101.6115,101.6387,101.3754,101.6387,36238.0
2016-12-05 12:30:00,111.94,112.05,111.83,112.05,37405.0,101.6297,101.7295,101.5298,101.7295,37405.0
2016-12-05 13:00:00,112.06,112.07,111.78,111.83,28999.0,101.7386,101.7477,101.4844,101.5298,28999.0
2016-12-05 13:30:00,111.87,111.96,111.78,111.92,21798.0,101.5661,101.6478,101.4844,101.6115,21798.0
2016-12-05 14:00:00,111.94,112.02,111.85,111.96,41530.0,101.6297,101.7023,101.5479,101.6478,41530.0
2016-12-05 14:30:00,111.97,112.1,111.9,112.04,100842.0,101.6569,101.7749,101.5933,101.7204,100842.0
2016-12-05 15:00:00,112.04,112.29,112.02,112.18,163046.0,101.7204,101.9474,101.7023,101.8475,163046.0
2016-12-05 15:30:00,112.19,112.19,111.94,112.0,358295.0,101.8566,101.8566,101.6297,101.6841,358295.0
2016-12-06 09:30:00,112.63,113.17,111.91,112.02,94646.0,102.2561,102.7464,101.6024,101.7023,94646.0
2016-12-06 10:00:00,112.02,112.07,111.51,111.6,56763.0,101.7023,101.7477,101.2393,101.321,56763.0
2016-12-06 10:30:00,111.6,111.98,111.47,111.97,53836.0,101.321,101.666,101.2029,101.6569,53836.0
2016-12-06 11:00:00,111.97,112.06,111.78,112.06,72827.0,101.6569,101.7386,101.4844,101.7386,72827.0
2016-12-06 11:30:00,112.05,112.32,111.99,112.17,45045.0,101.7295,101.9747,101.675,101.8385,45045.0
2016-12-06 12:00:00,112.17,112.24,112.04,112.05,35413.0,101.8385,101.902,101.7204,101.7295,35413.0
2016-12-06 12:30:00,112.03,112.24,112.03,112.22,35338.0,101.7114,101.902,101.7114,101.8839,35338.0
2016-12-06 13:00:00,112.23,112.64,112.22,112.43,42969.0,101.8929,102.2652,101.8839,102.0745,42969.0
2016-12-06 13:30:00,112.39,112.56,112.23,112.47,29767.0,102.0382,102.1925,101.8929,102.1108,29767.0
2016-12-06 14:00:00,112.48,112.54,112.2,112.37,51655.0,102.1199,102.1744,101.8657,102.02,51655.0
2016-12-06 14:30:00,112.38,112.43,112.24,112.27,63928.0,102.0291,102.0745,101.902,101.9293,63928.0
2016-12-06 15:00:00,112.28,112.4,112.09,112.13,90898.0,101.9383,102.0473,101.7658,101.8022,90898.0
2016-12-06 15:30:00,112.13,112.63,112.13,112.57,234310.0,101.8022,102.2561,101.8022,102.2016,234310.0
2016-12-07 09:30:00,112.19,112.46,111.22,111.87,104105.0,101.8566,102.1018,100.976,101.5661,104105.0
2016-12-07 10:00:00,111.85,112.21,111.67,112.05,61510.0,101.5479,101.8748,101.3845,101.7295,61510.0
2016-12-07 10:30:00,112.09,112.11,111.74,111.77,40813.0,101.7658,101.784,101.4481,101.4753,40813.0
2016-12-07 11:00:00,111.75,112.06,111.64,111.76,47036.0,101.4572,101.7386,101.3573,101.4662,47036.0
2016-12-07 11:30:00,111.72,112.77,111.5,112.66,53317.0,101.4299,102.3832,101.2302,102.2833,53317.0
2016-12-07 12:00:00,112.61,112.7,112.31,112.56,37893.0,102.2379,102.3197,101.9656,102.1925,37893.0
2016-12-07 12:30:00,112.57,112.66,112.13,112.28,60935.0,102.2016,102.2833,101.8022,101.9383,60935.0
2016-12-07 13:00:00,112.3,112.68,112.23,112.53,47128.0,101.9565,102.3015,101.8929,102.1653,47128.0
2016-12-07 13:30:00,112.53,113.09,112.34,113.02,58919.0,102.1653,102.6737,101.9928,102.6102,58919.0
2016-12-07 14:00:00,113.03,113.05,112.75,112.93,42581.0,102.6193,102.6374,102.365,102.5285,42581.0
2016-12-07 14:30:00,112.96,113.43,112.93,113.33,55343.0,102.5557,102.9824,102.5285,102.8916,55343.0
2016-12-07 15:00:00,113.34,113.55,113.19,113.44,63247.0,102.9007,103.0914,102.7645,102.9915,63247.0
2016-12-07 15:30:00,113.44,113.71,113.4,113.66,232607.0,102.9915,103.2366,102.9552,103.1912,232607.0
2016-12-08 09:30:00,113.28,114.44,113.0,114.0,171157.0,102.8462,103.8994,102.592,103.4999,171157.0
2016-12-08 10:00:00,113.95,114.73,113.81,114.61,78251.0,103.4545,104.1627,103.3274,104.0537,78251.0
2016-12-08 10:30:00,114.58,114.72,114.4,114.63,40005.0,104.0265,104.1536,103.8631,104.0719,40005.0
2016-12-08 11:00:00,114.62,114.76,114.31,114.46,53953.0,104.0628,104.1899,103.7814,103.9175,53953.0
2016-12-08 11:30:00,114.45,114.56,114.24,114.42,32993.0,103.9085,104.0083,103.7178,103.8812,32993.0
2016-12-08 12:00:00,114.46,114.95,114.44,114.83,27691.0,103.9175,104.3624,103.8994,104.2535,27691.0
2016-12-08 12:30:00,114.85,115.31,114.8,115.11,68531.0,104.2716,104.6893,104.2262,104.5077,68531.0
2016-12-08 13:00:00,115.14,115.34,115.05,115.29,25549.0,104.5349,104.7165,104.4532,104.6711,25549.0
2016-12-08 13:30:00,115.27,115.59,115.2,115.55,49855.0,104.6529,104.9435,104.5894,104.9072,49855.0
2016-12-08 14:00:00,115.59,115.69,115.26,115.29,59363.0,104.9435,105.0343,104.6439,104.6711,59363.0
2016-12-08 14:30:00,115.29,115.34,115.0,115.22,47683.0,104.6711,104.7165,104.4078,104.6075,47683.0
2016-12-08 15:00:00,115.19,115.7,115.17,115.56,133634.0,104.5803,105.0433,104.5622,104.9162,133634.0
2016-12-08 15:30:00,115.56,115.65,115.47,115.52,176842.0,104.9162,104.9979,104.8345,104.8799,176842.0
2016-12-09 09:30:00,115.75,116.67,115.75,116.57,85904.0,105.0887,105.924,105.0887,105.8332,85904.0
2016-12-09 10:00:00,116.49,116.63,115.86,116.0,53688.0,105.7606,105.8877,105.1886,105.3157,53688.0
2016-12-09 10:30:00,116.06,116.34,116.06,116.11,38727.0,105.3702,105.6244,105.3702,105.4156,38727.0
2016-12-09 11:00:00,116.09,116.28,115.92,116.06,33872.0,105.3974,105.5699,105.2431,105.3702,33872.0
2016-12-09 11:30:00,116.09,116.24,115.9,115.91,48642.0,105.3974,105.5336,105.2249,105.234,48642.0
2016-12-09 12:00:00,115.98,116.45,115.95,116.45,56858.0,105.2975,105.7243,105.2703,105.7243,56858.0
2016-12-09 12:30:00,116.46,116.84,116.31,116.53,122697.0,105.7333,106.0783,105.5972,105.7969,122697.0
2016-12-09 13:00:00,116.47,116.53,116.15,116.23,35539.0,105.7424,105.7969,105.4519,105.5245,35539.0
2016-12-09 13:30:00,116.24,116.37,116.13,116.35,43397.0,105.5336,105.6516,105.4337,105.6335,43397.0
2016-12-09 14:00:00,116.32,116.41,116.16,116.18,35574.0,105.6062,105.6879,105.461,105.4791,35574.0
2016-12-09 14:30:00,116.19,116.37,116.18,116.32,38838.0,105.4882,105.6516,105.4791,105.6062,38838.0
2016-12-09 15:00:00,116.33,116.48,116.29,116.48,42851.0,105.6153,105.7515,105.579,105.7515,42851.0
2016-12-09 15:30:00,116.46,116.51,116.38,116.5,98704.0,105.7333,105.7787,105.6607,105.7697,98704.0
2016-12-12 09:30:00,116.42,117.99,116.42,117.9,89426.0,105.697,107.1224,105.697,107.0407,89426.0
2016-12-12 10:00:00,117.98,118.04,117.61,117.72,46396.0,107.1133,107.1678,106.7774,106.8773,46396.0
2016-12-12 10:30:00,117.68,118.18,117.68,117.92,66499.0,106.841,107.2949,106.841,107.0589,66499.0
2016-12-12 11:00:00,117.9,118.14,117.77,118.0,62606.0,107.0407,107.2586,106.9227,107.1315,62606.0
2016-12-12 11:30:00,117.99,118.13,117.83,117.91,37499.0,107.1224,107.2495,106.9772,107.0498,37499.0
2016-12-12 12:00:00,117.85,117.91,117.45,117.55,26683.0,106.9953,107.0498,106.6322,106.7229,26683.0
2016-12-12 12:30:00,117.47,117.75,117.47,117.74,30038.0,106.6503,106.9045,106.6503,106.8954,30038.0
2016-12-12 13:00:00,117.71,117.75,117.54,117.54,30257.0,106.8682,106.9045,106.7139,106.7139,30257.0
2016-12-12 13:30:00,117.53,117.56,116.96,117.05,32777.0,106.7048,106.732,106.1873,106.269,32777.0
2016-12-12 14:00:00,117.02,117.63,116.97,117.58,40153.0,106.2418,106.7956,106.1964,106.7502,40153.0
2016-12-12 14:30:00,117.58,117.61,117.4,117.49,33348.0,106.7502,106.7774,106.5868,106.6685,33348.0
2016-12-12 15:00:00,117.47,117.54,117.41,117.46,43183.0,106.6503,106.7139,106.5958,106.6412,43183.0
2016-12-12 15:30:00,117.43,117.7,117.41,117.56,123243.0,106.614,106.8591,106.5958,106.732,123243.0
2016-12-13 09:30:00,117.74,118.59,117.6,118.44,81049.0,106.8954,107.6672,106.7683,107.531,81049.0
2016-12-13 10:00:00,118.48,118.48,117.44,117.5,50445.0,107.5673,107.5673,106.6231,106.6775,50445.0
2016-12-13 10:30:00,117.49,117.62,117.21,117.4,67755.0,106.6685,106.7865,106.4143,106.5868,67755.0
2016-12-13 11:00:00,117.4,117.5,117.0,117.16,58373.0,106.5868,106.6775,106.2236,106.3689,58373.0
2016-12-13 11:30:00,117.17,117.57,117.17,117.39,28215.0,106.3779,106.7411,106.3779,106.5777,28215.0
2016-12-13 12:00:00,117.4,117.5,117.26,117.35,34369.0,106.5868,106.6775,106.4597,106.5414,34369.0
2016-12-13 12:30:00,117.41,117.42,117.22,117.22,30293.0,106.5958,106.6049,106.4233,106.4233,30293.0
2016-12-13 13:00:00,117.23,117.8,117.23,117.8,29923.0,106.4324,106.9499,106.4324,106.9499,29923.0
2016-12-13 13:30:00,117.81,117.81,117.55,117.59,24262.0,106.959,106.959,106.7229,106.7593,24262.0
2016-12-13 14:00:00,117.59,117.64,117.32,117.32,22472.0,106.7593,106.8047,106.5141,106.5141,22472.0
2016-12-13 14:30:00,117.36,117.61,117.32,117.53,22700.0,106.5504,106.7774,106.5141,106.7048,22700.0
2016-12-13 15:00:00,117.57,117.79,117.5,117.79,32192.0,106.7411,106.9408,106.6775,106.9408,32192.0
2016-12-13 15:30:00,117.8,117.89,117.58,117.63,112062.0,106.9499,107.0316,106.7502,106.7956,112062.0
2016-12-14 09:30:00,117.97,118.38,117.23,117.89,66635.0,107.1043,107.4765,106.4324,107.0316,66635.0
2016-12-14 10:00:00,117.9,118.02,117.28,117.35,83074.0,107.0407,107.1497,106.4778,106.5414,83074.0
2016-12-14 10:30:00,117.39,117.45,116.76,117.22,43470.0,106.5777,106.6322,106.0057,106.4233,43470.0
2016-12-14 11:00:00,117.22,117.24,116.56,117.08,75761.0,106.4233,106.4415,105.8241,106.2962,75761.0
2016-12-14 11:30:00,117.03,117.18,116.73,117.01,30107.0,106.2508,106.387,105.9785,106.2327,30107.0
2016-12-14 12:00:00,117.06,117.64,117.01,117.5,36971.0,106.2781,106.8047,106.2327,106.6775,36971.0
2016-12-14 12:30:00,117.52,117.69,117.47,117.64,21437.0,106.6957,106.85,106.6503,106.8047,21437.0
2016-12-14 13:00:00,117.67,117.7,117.46,117.66,22692.0,106.8319,106.8591,106.6412,106.8228,22692.0
2016-12-14 13:30:00,117.68,117.84,117.56,117.76,24267.0,106.841,106.9862,106.732,106.9136,24267.0
2016-12-14 14:00:00,117.65,117.75,116.85,117.28,50966.0,106.8137,106.9045,106.0874,106.4778,50966.0
2016-12-14 14:30:00,117.3,117.62,117.09,117.09,92496.0,106.496,106.7865,106.3053,106.3053,92496.0
2016-12-14 15:00:00,117.17,117.29,116.27,116.54,74806.0,106.3779,106.4869,105.5608,105.806,74806.0
2016-12-14 15:30:00,116.55,117.24,116.49,116.73,160051.0,105.815,106.4415,105.7606,105.9785,160051.0
2016-12-15 09:30:00,118.0,118.27,116.79,118.06,202744.0,107.1315,107.3766,106.0329,107.186,202744.0
2016-12-15 10:00:00,118.1,118.77,117.89,118.19,125136.0,107.2223,107.8306,107.0316,107.304,125136.0
2016-12-15 10:30:00,118.26,118.56,118.0,118.19,69569.0,107.3675,107.6399,107.1315,107.304,69569.0
2016-12-15 11:00:00,118.22,119.02,118.22,118.75,54078.0,107.3312,108.0575,107.3312,107.8124,54078.0
2016-12-15 11:30:00,118.74,118.76,118.15,118.31,101068.0,107.8033,107.8215,107.2677,107.4129,101068.0
2016-12-15 12:00:00,118.34,118.55,118.14,118.38,51888.0,107.4402,107.6308,107.2586,107.4765,51888.0
2016-12-15 12:30:00,118.38,118.46,118.2,118.32,41604.0,107.4765,107.5491,107.3131,107.422,41604.0
2016-12-15 13:00:00,118.31,118.44,118.18,118.31,52023.0,107.4129,107.531,107.2949,107.4129,52023.0
2016-12-15 13:30:00,118.33,118.43,117.93,117.93,75926.0,107.4311,107.5219,107.0679,107.0679,75926.0
2016-12-15 14:00:00,117.93,118.21,117.88,118.14,51302.0,107.0679,107.3222,107.0225,107.2586,51302.0
2016-12-15 14:30:00,118.12,118.4,118.12,118.32,59910.0,107.2404,107.4947,107.2404,107.422,59910.0
2016-12-15 15:00:00,118.27,118.56,118.27,118.47,60139.0,107.3766,107.6399,107.3766,107.5582,60139.0
2016-12-15 15:30:00,118.48,118.88,118.47,118.83,321757.0,107.5673,107.9304,107.5582,107.885,321757.0
2016-12-16 09:30:00,119.23,119.36,118.77,118.96,292788.0,108.2482,108.3662,107.8306,108.0031,292788.0
2016-12-16 10:00:00,118.91,118.98,118.72,118.96,40409.0,107.9577,108.0212,107.7852,108.0031,40409.0
2016-12-16 10:30:00,118.93,119.26,118.8,118.97,71236.0,107.9758,108.2754,107.8578,108.0121,71236.0
2016-12-16 11:00:00,118.99,119.0,118.59,118.61,46745.0,108.0303,108.0394,107.6672,107.6853,46745.0
2016-12-16 11:30:00,118.59,118.9,118.59,118.8,30470.0,107.6672,107.9486,107.6672,107.8578,30470.0
2016-12-16 12:00:00,118.79,118.92,118.69,118.76,46509.0,107.8487,107.9668,107.7579,107.8215,46509.0
2016-12-16 12:30:00,118.76,119.03,118.74,118.91,42824.0,107.8215,108.0666,107.8033,107.9577,42824.0
2016-12-16 13:00:00,118.88,118.88,118.44,118.57,71619.0,107.9304,107.9304,107.531,107.649,71619.0
2016-12-16 13:30:00,118.57,118.84,118.57,118.72,24874.0,107.649,107.8941,107.649,107.7852,24874.0
2016-12-16 14:00:00,118.72,118.72,118.35,118.47,33819.0,107.7852,107.7852,107.4493,107.5582,33819.0
2016-12-16 14:30:00,118.49,118.79,118.49,118.72,35140.0,107.5764,107.8487,107.5764,107.7852,35140.0
2016-12-16 15:00:00,118.72,118.72,118.49,118.59,50817.0,107.7852,107.7852,107.5764,107.6672,50817.0
2016-12-16 15:30:00,118.61,118.83,118.29,118.76,227482.0,107.6853,107.885,107.3948,107.8215,227482.0
2016-12-19 09:30:00,118.77,119.01,118.44,118.57,57615.0,107.8306,108.0485,107.531,107.649,57615.0
2016-12-19 10:00:00,118.58,118.84,118.4,118.78,47741.0,107.6581,107.8941,107.4947,107.8397,47741.0
2016-12-19 10:30:00,118.8,119.09,118.77,118.94,40622.0,107.8578,108.1211,107.8306,107.9849,40622.0
2016-12-19 11:00:00,118.92,119.08,118.82,118.95,44693.0,107.9668,108.112,107.876,107.994,44693.0
2016-12-19 11:30:00,119.03,119.12,118.76,118.96,28037.0,108.0666,108.1483,107.8215,108.0031,28037.0
2016-12-19 12:00:00,118.92,119.11,118.87,119.09,31105.0,107.9668,108.1393,107.9214,108.1211,31105.0
2016-12-19 12:30:00,119.09,119.13,119.0,119.03,33463.0,108.1211,108.1574,108.0394,108.0666,33463.0
2016-12-19 13:00:00,119.06,119.12,118.95,119.11,37152.0,108.0939,108.1483,107.994,108.1393,37152.0
2016-12-19 13:30:00,119.15,119.16,118.97,119.01,22722.0,108.1756,108.1846,108.0121,108.0485,22722.0
2016-12-19 14:00:00,119.03,119.16,119.02,119.08,29840.0,108.0666,108.1846,108.0575,108.112,29840.0
2016-12-19 14:30:00,119.08,119.14,119.0,119.07,35688.0,108.112,108.1665,108.0394,108.1029,35688.0
2016-12-19 15:00:00,119.06,119.12,118.88,119.0,50031.0,108.0939,108.1483,107.9304,108.0394,50031.0
2016-12-19 15:30:00,118.99,119.03,118.61,118.81,133271.0,108.0303,108.0666,107.6853,107.8669,133271.0
2016-12-20 09:30:00,118.99,119.38,118.72,119.24,79710.0,108.0303,108.3844,107.7852,108.2573,79710.0
2016-12-20 10:00:00,119.24,119.46,119.05,119.31,128457.0,108.2573,108.457,108.0848,108.3208,128457.0
2016-12-20 10:30:00,119.35,119.94,119.27,119.81,52722.0,108.3571,108.8928,108.2845,108.7748,52722.0
2016-12-20 11:00:00,119.84,119.9,119.45,119.52,41384.0,108.802,108.8565,108.4479,108.5115,41384.0
2016-12-20 11:30:00,119.54,119.54,118.94,119.02,83589.0,108.5296,108.5296,107.9849,108.0575,83589.0
2016-12-20 12:00:00,118.99,119.06,118.86,119.0,34845.0,108.0303,108.0939,107.9123,108.0394,34845.0
2016-12-20 12:30:00,118.97,119.22,118.95,119.16,21469.0,108.0121,108.2391,107.994,108.1846,21469.0
2016-12-20 13:00:00,119.14,119.34,119.12,119.3,16248.0,108.1665,108.3481,108.1483,108.3118,16248.0
2016-12-20 13:30:00,119.29,119.36,119.18,119.22,20128.0,108.3027,108.3662,108.2028,108.2391,20128.0
2016-12-20 14:00:00,119.22,119.34,119.17,119.23,28264.0,108.2391,108.3481,108.1937,108.2482,28264.0
2016-12-20 14:30:00,119.26,119.45,119.16,119.45,31827.0,108.2754,108.4479,108.1846,108.4479,31827.0
2016-12-20 15:00:00,119.44,119.51,119.34,119.38,66061.0,108.4389,108.5024,108.3481,108.3844,66061.0
2016-12-20 15:30:00,119.39,119.53,119.25,119.51,101322.0,108.3935,108.5206,108.2664,108.5024,101322.0
2016-12-21 09:30:00,119.41,119.69,118.86,118.98,78754.0,108.4116,108.6658,107.9123,108.0212,78754.0
2016-12-21 10:00:00,118.98,119.31,118.93,119.16,71705.0,108.0212,108.3208,107.9758,108.1846,71705.0
2016-12-21 10:30:00,119.17,119.24,118.93,119.12,35636.0,108.1937,108.2573,107.9758,108.1483,35636.0
2016-12-21 11:00:00,119.14,119.46,118.99,119.39,80831.0,108.1665,108.457,108.0303,108.3935,80831.0
2016-12-21 11:30:00,119.44,119.5,119.19,119.27,34170.0,108.4389,108.4933,108.2119,108.2845,34170.0
2016-12-21 12:00:00,119.28,119.37,119.16,119.28,25016.0,108.2936,108.3753,108.1846,108.2936,25016.0
2016-12-21 12:30:00,119.28,119.31,119.24,119.31,17232.0,108.2936,108.3208,108.2573,108.3208,17232.0
2016-12-21 13:00:00,119.28,119.29,119.12,119.24,15360.0,108.2936,108.3027,108.1483,108.2573,15360.0
2016-12-21 13:30:00,119.23,119.59,119.18,119.54,30678.0,108.2482,108.575,108.2028,108.5296,30678.0
2016-12-21 14:00:00,119.53,119.8,119.5,119.78,26382.0,108.5206,108.7657,108.4933,108.7475,26382.0
2016-12-21 14:30:00,119.79,119.93,119.76,119.85,47453.0,108.7566,108.8837,108.7294,108.8111,47453.0
2016-12-21 15:00:00,119.85,119.9,119.64,119.66,48466.0,108.8111,108.8565,108.6204,108.6386,48466.0
2016-12-21 15:30:00,119.68,119.69,119.4,119.4,123427.0,108.6568,108.6658,108.4025,108.4025,123427.0
2016-12-22 09:30:00,119.35,120.76,119.11,120.08,180291.0,108.3571,109.6373,108.1393,109.0199,180291.0
2016-12-22 10:00:00,120.11,120.39,119.73,120.2,75824.0,109.0471,109.3014,108.7021,109.1289,75824.0
2016-12-22 10:30:00,120.17,120.2,119.96,120.0,78895.0,109.1016,109.1289,108.911,108.9473,78895.0
2016-12-22 11:00:00,119.99,120.42,119.99,120.42,73066.0,108.9382,109.3286,108.9382,109.3286,73066.0
2016-12-22 11:30:00,120.42,120.5,120.18,120.19,33005.0,109.3286,109.4012,109.1107,109.1198,33005.0
2016-12-22 12:00:00,120.2,120.33,120.11,120.2,54604.0,109.1289,109.2469,109.0471,109.1289,54604.0
2016-12-22 12:30:00,120.22,120.29,120.14,120.27,30462.0,109.147,109.2106,109.0744,109.1924,30462.0
2016-12-22 13:00:00,120.23,120.32,120.09,120.15,48614.0,109.1561,109.2378,109.029,109.0835,48614.0
2016-12-22 13:30:00,120.15,120.32,120.12,120.15,84899.0,109.0835,109.2378,109.0562,109.0835,84899.0
2016-12-22 14:00:00,120.16,120.27,120.15,120.19,34748.0,109.0925,109.1924,109.0835,109.1198,34748.0
2016-12-22 14:30:00,120.18,120.41,120.18,120.38,27690.0,109.1107,109.3195,109.1107,109.2923,27690.0
2016-12-22 15:00:00,120.37,120.57,120.31,120.56,44447.0,109.2832,109.4648,109.2287,109.4557,44447.0
2016-12-22 15:30:00,120.57,120.58,120.3,120.47,138579.0,109.4648,109.4739,109.2196,109.374,138579.0
2016-12-23 09:30:00,120.3,120.84,120.2,120.55,68522.0,109.2196,109.7099,109.1289,109.4466,68522.0
2016-12-23 10:00:00,120.59,120.93,120.53,120.89,29509.0,109.4829,109.7916,109.4285,109.7553,29509.0
2016-12-23 10:30:00,120.91,121.1,120.55,120.59,32450.0,109.7735,109.946,109.4466,109.4829,32450.0
2016-12-23 11:00:00,120.59,120.89,120.47,120.89,38873.0,109.4829,109.7553,109.374,109.7553,38873.0
2016-12-23 11:30:00,120.84,120.99,120.8,120.87,12430.0,109.7099,109.8461,109.6736,109.7371,12430.0
2016-12-23 12:00:00,120.84,120.87,120.54,120.58,15350.0,109.7099,109.7371,109.4375,109.4739,15350.0
2016-12-23 12:30:00,120.58,120.65,120.56,120.59,11517.0,109.4739,109.5374,109.4557,109.4829,11517.0
2016-12-23 13:00:00,120.58,120.65,120.57,120.59,13324.0,109.4739,109.5374,109.4648,109.4829,13324.0
2016-12-23 13:30:00,120.59,120.65,120.58,120.58,11448.0,109.4829,109.5374,109.4739,109.4739,11448.0
2016-12-23 14:00:00,120.59,120.67,120.58,120.6,15185.0,109.4829,109.5556,109.4739,109.492,15185.0
2016-12-23 14:30:00,120.58,120.67,120.58,120.59,21129.0,109.4739,109.5556,109.4739,109.4829,21129.0
2016-12-23 15:00:00,120.6,120.64,120.57,120.59,33838.0,109.492,109.5283,109.4648,109.4829,33838.0
2016-12-23 15:30:00,120.59,120.8,120.57,120.76,57218.0,109.4829,109.6736,109.4648,109.6373,57218.0
2016-12-27 09:30:00,121.06,121.5,120.67,121.11,19995.0,109.9096,110.3091,109.5556,109.955,19995.0
2016-12-27 10:00:00,121.23,121.3,120.79,120.79,29569.0,110.064,110.1275,109.6645,109.6645,29569.0
2016-12-27 10:30:00,120.81,120.96,120.7,120.94,19966.0,109.6827,109.8189,109.5828,109.8007,19966.0
2016-12-27 11:00:00,120.94,120.95,120.75,120.8,23321.0,109.8007,109.8098,109.6282,109.6736,23321.0
2016-12-27 11:30:00,120.8,120.86,120.77,120.84,19113.0,109.6736,109.7281,109.6464,109.7099,19113.0
2016-12-27 12:00:00,120.84,120.94,120.75,120.93,14697.0,109.7099,109.8007,109.6282,109.7916,14697.0
2016-12-27 12:30:00,120.96,120.96,120.8,120.82,15990.0,109.8189,109.8189,109.6736,109.6918,15990.0
2016-12-27 13:00:00,120.84,120.96,120.8,120.87,9897.0,109.7099,109.8189,109.6736,109.7371,9897.0
2016-12-27 13:30:00,120.86,121.04,120.85,120.93,16664.0,109.7281,109.8915,109.719,109.7916,16664.0
2016-12-27 14:00:00,120.94,120.96,120.88,120.95,11733.0,109.8007,109.8189,109.7462,109.8098,11733.0
2016-12-27 14:30:00,120.93,121.14,120.91,121.07,16749.0,109.7916,109.9823,109.7735,109.9187,16749.0
2016-12-27 15:00:00,121.06,121.1,120.8,120.89,32206.0,109.9096,109.946,109.6736,109.7553,32206.0
2016-12-27 15:30:00,120.89,121.0,120.74,120.84,61300.0,109.7553,109.8552,109.6191,109.7099,61300.0
2016-12-28 09:30:00,120.26,120.68,120.06,120.4,86608.0,109.5704,109.9531,109.3882,109.698,86608.0
2016-12-28 10:00:00,120.41,120.99,120.25,120.94,90759.0,109.7071,110.2355,109.5613,110.19,90759.0
2016-12-28 10:30:00,120.92,120.98,120.45,120.61,20196.0,110.1717,110.2264,109.7435,109.8893,20196.0
2016-12-28 11:00:00,120.62,120.85,120.59,120.82,23631.0,109.8984,110.108,109.8711,110.0806,23631.0
2016-12-28 11:30:00,120.82,120.92,120.7,120.7,24406.0,110.0806,110.1717,109.9713,109.9713,24406.0
2016-12-28 12:00:00,120.69,120.7,120.27,120.41,35910.0,109.9622,109.9713,109.5795,109.7071,35910.0
2016-12-28 12:30:00,120.41,120.45,120.33,120.43,48956.0,109.7071,109.7435,109.6342,109.7253,48956.0
2016-12-28 13:00:00,120.46,120.46,120.37,120.38,13714.0,109.7526,109.7526,109.6706,109.6797,13714.0
2016-12-28 13:30:00,120.35,120.39,120.23,120.25,22931.0,109.6524,109.6889,109.5431,109.5613,22931.0
2016-12-28 14:00:00,120.22,120.25,119.98,120.1,25536.0,109.534,109.5613,109.3153,109.4246,25536.0
2016-12-28 14:30:00,120.12,120.14,119.99,120.05,83640.0,109.4429,109.4611,109.3244,109.3791,83640.0
2016-12-28 15:00:00,120.08,120.22,120.01,120.1,51731.0,109.4064,109.534,109.3426,109.4246,51731.0
2016-12-28 15:30:00,120.09,120.11,119.85,119.89,216640.0,109.4155,109.4337,109.1969,109.2333,216640.0
2016-12-29 09:30:00,120.31,120.64,120.01,120.08,26208.0,109.616,109.9166,109.3426,109.4064,26208.0
2016-12-29 10:00:00,120.16,120.93,120.09,120.82,32562.0,109.4793,110.1809,109.4155,110.0806,32562.0
2016-12-29 10:30:00,120.85,121.09,120.74,120.74,30804.0,110.108,110.3266,110.0077,110.0077,30804.0
2016-12-29 11:00:00,120.76,120.82,120.55,120.82,22411.0,110.026,110.0806,109.8346,110.0806,22411.0
2016-12-29 11:30:00,120.85,120.97,120.5,120.5,15354.0,110.108,110.2173,109.7891,109.7891,15354.0
2016-12-29 12:00:00,120.54,120.69,120.24,120.63,19552.0,109.8255,109.9622,109.5522,109.9075,19552.0
2016-12-29 12:30:00,120.65,120.72,120.5,120.5,25915.0,109.9257,109.9895,109.7891,109.7891,25915.0
2016-12-29 13:00:00,120.5,120.88,120.46,120.86,42145.0,109.7891,110.1353,109.7526,110.1171,42145.0
2016-12-29 13:30:00,120.85,120.91,120.79,120.88,28812.0,110.108,110.1626,110.0533,110.1353,28812.0
2016-12-29 14:00:00,120.9,120.98,120.79,120.79,23981.0,110.1535,110.2264,110.0533,110.0533,23981.0
2016-12-29 14:30:00,120.8,120.8,120.49,120.49,27498.0,110.0624,110.0624,109.78,109.78,27498.0
2016-12-29 15:00:00,120.51,120.64,120.5,120.62,49138.0,109.7982,109.9166,109.7891,109.8984,49138.0
2016-12-29 15:30:00,120.63,120.64,120.47,120.54,92667.0,109.9075,109.9166,109.7617,109.8255,92667.0
2016-12-30 09:30:00,120.66,120.86,119.99,120.27,58936.0,109.9349,110.1171,109.3244,109.5795,58936.0
2016-12-30 10:00:00,120.23,120.53,120.04,120.11,22444.0,109.5431,109.8164,109.37,109.4337,22444.0
2016-12-30 10:30:00,120.15,120.51,120.12,120.46,27817.0,109.4702,109.7982,109.4429,109.7526,27817.0
2016-12-30 11:00:00,120.48,120.58,120.21,120.47,51184.0,109.7709,109.862,109.5249,109.7617,51184.0
2016-12-30 11:30:00,120.49,120.56,120.27,120.28,55471.0,109.78,109.8437,109.5795,109.5886,55471.0
2016-12-30 12:00:00,120.29,120.31,120.02,120.24,24978.0,109.5977,109.616,109.3517,109.5522,24978.0
2016-12-30 12:30:00,120.24,120.39,120.13,120.16,17113.0,109.5522,109.6889,109.452,109.4793,17113.0
2016-12-30 13:00:00,120.17,120.26,120.05,120.2,18479.0,109.4884,109.5704,109.3791,109.5157,18479.0
2016-12-30 13:30:00,120.2,120.25,120.05,120.09,23618.0,109.5157,109.5613,109.3791,109.4155,23618.0
2016-12-30 14:00:00,120.09,120.1,119.81,119.81,31205.0,109.4155,109.4246,109.1604,109.1604,31205.0
2016-12-30 14:30:00,119.82,119.89,119.47,119.76,48497.0,109.1695,109.2333,108.8506,109.1149,48497.0
2016-12-30 15:00:00,119.71,119.95,119.64,119.89,32730.0,109.0693,109.288,109.0055,109.2333,32730.0
2016-12-30 15:30:00,119.92,119.99,119.35,119.86,204135.0,109.2606,109.3244,108.7413,109.206,204135.0
2017-01-03 09:30:00,119.81,119.86,118.05,118.56,269004.0,109.1604,109.206,107.5569,108.0215,269004.0
2017-01-03 10:00:00,118.6,119.18,118.31,118.52,166292.0,108.058,108.5864,107.7937,107.9851,166292.0
2017-01-03 10:30:00,118.47,118.64,117.86,118.03,125646.0,107.9395,108.0944,107.3837,107.5386,125646.0
2017-01-03 11:00:00,118.06,118.36,117.92,118.33,124867.0,107.566,107.8393,107.4384,107.812,124867.0
2017-01-03 11:30:00,118.33,118.46,117.95,118.43,79631.0,107.812,107.9304,107.4657,107.9031,79631.0
2017-01-03 12:00:00,118.47,118.89,118.47,118.72,49504.0,107.9395,108.3222,107.9395,108.1673,49504.0
2017-01-03 12:30:00,118.74,118.96,118.68,118.81,61436.0,108.1855,108.386,108.1309,108.2493,61436.0
2017-01-03 13:00:00,118.84,119.15,118.84,118.93,36699.0,108.2766,108.5591,108.2766,108.3586,36699.0
2017-01-03 13:30:00,118.93,119.07,118.88,118.9,39807.0,108.3586,108.4862,108.3131,108.3313,39807.0
2017-01-03 14:00:00,118.89,119.12,118.78,118.82,104801.0,108.3222,108.5317,108.222,108.2584,104801.0
2017-01-03 14:30:00,118.8,119.32,118.77,119.08,118997.0,108.2402,108.714,108.2129,108.4953,118997.0
2017-01-03 15:00:00,119.08,119.24,119.02,119.1,82841.0,108.4953,108.6411,108.4406,108.5135,82841.0
2017-01-03 15:30:00,119.07,119.43,118.92,119.43,152161.0,108.4862,108.8142,108.3495,108.8142,152161.0
2017-01-04 09:30:00,119.64,120.37,119.35,120.37,150224.0,109.0055,109.6706,108.7413,109.6706,150224.0
2017-01-04 10:00:00,120.36,120.45,119.82,119.82,122225.0,109.6615,109.7435,109.1695,109.1695,122225.0
2017-01-04 10:30:00,119.8,120.37,119.8,120.08,77666.0,109.1513,109.6706,109.1513,109.4064,77666.0
2017-01-04 11:00:00,120.11,120.27,120.0,120.24,57163.0,109.4337,109.5795,109.3335,109.5522,57163.0
2017-01-04 11:30:00,120.27,120.59,120.14,120.59,51460.0,109.5795,109.8711,109.4611,109.8711,51460.0
2017-01-04 12:00:00,120.55,120.64,120.25,120.33,38398.0,109.8346,109.9166,109.5613,109.6342,38398.0
2017-01-04 12:30:00,120.36,120.52,120.11,120.11,39097.0,109.6615,109.8073,109.4337,109.4337,39097.0
2017-01-04 13:00:00,120.11,120.29,120.11,120.2,58604.0,109.4337,109.5977,109.4337,109.5157,58604.0
2017-01-04 13:30:00,120.17,120.27,120.03,120.15,68870.0,109.4884,109.5795,109.3609,109.4702,68870.0
2017-01-04 14:00:00,120.15,120.65,120.09,120.56,68014.0,109.4702,109.9257,109.4155,109.8437,68014.0
2017-01-04 14:30:00,120.57,120.57,120.14,120.27,68229.0,109.8529,109.8529,109.4611,109.5795,68229.0
2017-01-04 15:00:00,120.26,120.31,119.92,120.08,104247.0,109.5704,109.616,109.2606,109.4064,104247.0
2017-01-04 15:30:00,120.07,120.23,119.95,120.09,187252.0,109.3973,109.5431,109.288,109.4155,187252.0
2017-01-05 09:30:00,120.1,120.4,119.66,119.74,52831.0,109.4246,109.698,109.0237,109.0966,52831.0
2017-01-05 10:00:00,119.83,120.15,119.67,119.85,83663.0,109.1786,109.4702,109.0329,109.1969,83663.0
2017-01-05 10:30:00,119.87,119.96,119.55,119.82,129699.0,109.2151,109.2971,108.9235,109.1695,129699.0
2017-01-05 11:00:00,119.87,119.9,119.45,119.81,59987.0,109.2151,109.2424,108.8324,109.1604,59987.0
2017-01-05 11:30:00,119.81,119.85,119.23,119.25,107782.0,109.1604,109.1969,108.632,108.6502,107782.0
2017-01-05 12:00:00,119.28,119.35,118.7,118.71,109811.0,108.6775,108.7413,108.1491,108.1582,109811.0
2017-01-05 12:30:00,118.71,118.75,118.45,118.52,72285.0,108.1582,108.1946,107.9213,107.9851,72285.0
2017-01-05 13:00:00,118.53,118.77,118.44,118.59,71675.0,107.9942,108.2129,107.9122,108.0489,71675.0
2017-01-05 13:30:00,118.59,118.75,118.4,118.72,64383.0,108.0489,108.1946,107.8757,108.1673,64383.0
2017-01-05 14:00:00,118.72,118.88,118.63,118.7,72665.0,108.1673,108.3131,108.0853,108.1491,72665.0
2017-01-05 14:30:00,118.67,118.69,118.45,118.54,71342.0,108.1217,108.14,107.9213,108.0033,71342.0
2017-01-05 15:00:00,118.55,118.68,118.41,118.46,241286.0,108.0124,108.1309,107.8849,107.9304,241286.0
2017-01-05 15:30:00,118.46,118.81,118.4,118.77,225003.0,107.9304,108.2493,107.8757,108.2129,225003.0
2017-01-06 09:30:00,117.5,117.84,116.82,117.14,227111.0,107.0557,107.3655,106.4362,106.7277,227111.0
2017-01-06 10:00:00,117.17,117.61,116.58,116.72,202034.0,106.7551,107.156,106.2175,106.3451,202034.0
2017-01-06 10:30:00,116.72,117.6,116.5,117.07,269306.0,106.3451,107.1469,106.1446,106.664,269306.0
2017-01-06 11:00:00,117.09,117.35,117.0,117.18,228877.0,106.6822,106.9191,106.6002,106.7642,228877.0
2017-01-06 11:30:00,117.18,117.45,117.18,117.4,129234.0,106.7642,107.0102,106.7642,106.9646,129234.0
2017-01-06 12:00:00,117.4,118.05,117.35,117.98,91379.0,106.9646,107.5569,106.9191,107.4931,91379.0
2017-01-06 12:30:00,118.0,118.38,117.86,117.92,90774.0,107.5113,107.8575,107.3837,107.4384,90774.0
2017-01-06 13:00:00,117.92,118.02,117.66,117.92,86474.0,107.4384,107.5295,107.2015,107.4384,86474.0
2017-01-06 13:30:00,117.94,117.96,117.63,117.67,73052.0,107.4566,107.4749,107.1742,107.2106,73052.0
2017-01-06 14:00:00,117.67,117.84,117.61,117.66,86351.0,107.2106,107.3655,107.156,107.2015,86351.0
2017-01-06 14:30:00,117.65,117.69,117.04,117.17,125027.0,107.1924,107.2289,106.6366,106.7551,125027.0
2017-01-06 15:00:00,117.17,117.58,117.15,117.27,159238.0,106.7551,107.1286,106.7369,106.8462,159238.0
2017-01-06 15:30:00,117.27,117.82,117.21,117.74,258740.0,106.8462,107.3473,106.7915,107.2744,258740.0
2017-01-09 09:30:00,117.88,118.88,117.64,118.62,95697.0,107.402,108.3131,107.1833,108.0762,95697.0
2017-01-09 10:00:00,118.69,119.09,118.33,118.82,118764.0,108.14,108.5044,107.812,108.2584,118764.0
2017-01-09 10:30:00,118.84,119.4,118.68,119.05,115024.0,108.2766,108.7869,108.1309,108.468,115024.0
2017-01-09 11:00:00,119.08,119.53,119.0,119.49,98164.0,108.4953,108.9053,108.4224,108.8689,98164.0
2017-01-09 11:30:00,119.43,119.43,119.0,119.32,55420.0,108.8142,108.8142,108.4224,108.714,55420.0
2017-01-09 12:00:00,119.34,119.46,119.05,119.15,47406.0,108.7322,108.8415,108.468,108.5591,47406.0
2017-01-09 12:30:00,119.15,119.43,119.1,119.42,43820.0,108.5591,108.8142,108.5135,108.8051,43820.0
2017-01-09 13:00:00,119.41,119.65,119.4,119.48,50627.0,108.796,109.0146,108.7869,108.8597,50627.0
2017-01-09 13:30:00,119.48,119.5,119.06,119.17,48555.0,108.8597,108.878,108.4771,108.5773,48555.0
2017-01-09 14:00:00,119.17,119.38,119.07,119.14,89453.0,108.5773,108.7686,108.4862,108.55,89453.0
2017-01-09 14:30:00,119.12,119.16,118.94,119.11,45035.0,108.5317,108.5682,108.3677,108.5226,45035.0
2017-01-09 15:00:00,119.11,119.18,118.95,119.09,61505.0,108.5226,108.5864,108.3769,108.5044,61505.0
2017-01-09 15:30:00,119.12,119.48,118.97,119.04,151220.0,108.5317,108.8597,108.3951,108.4589,151220.0
2017-01-10 09:30:00,119.56,120.15,119.05,119.16,133381.0,108.9326,109.4702,108.468,108.5682,133381.0
2017-01-10 10:00:00,119.13,119.63,119.1,119.53,98645.0,108.5409,108.9964,108.5135,108.9053,98645.0
2017-01-10 10:30:00,119.6,120.4,119.57,120.26,110722.0,108.9691,109.698,108.9417,109.5704,110722.0
2017-01-10 11:00:00,120.22,120.7,120.22,120.5,112755.0,109.534,109.9713,109.534,109.7891,112755.0
2017-01-10 11:30:00,120.47,121.24,120.4,121.1,109725.0,109.7617,110.4633,109.698,110.3357,109725.0
2017-01-10 12:00:00,121.09,122.54,121.07,122.24,306286.0,110.3266,111.6477,110.3084,111.3744,306286.0
2017-01-10 12:30:00,122.18,122.58,122.01,122.37,108306.0,111.3197,111.6842,111.1649,111.4929,108306.0
2017-01-10 13:00:00,122.38,122.4,121.75,121.87,51806.0,111.502,111.5202,110.928,111.0373,51806.0
2017-01-10 13:30:00,121.89,122.38,121.83,122.06,166092.0,111.0555,111.502,111.0009,111.2104,166092.0
2017-01-10 14:00:00,122.05,122.31,121.92,122.31,98768.0,111.2013,111.4382,111.0829,111.4382,98768.0
2017-01-10 14:30:00,122.29,122.5,122.13,122.28,115882.0,111.42,111.6113,111.2742,111.4109,115882.0
2017-01-10 15:00:00,122.29,122.72,122.28,122.67,153061.0,111.42,111.8117,111.4109,111.7662,153061.0
2017-01-10 15:30:00,122.65,122.67,121.87,121.91,257671.0,111.748,111.7662,111.0373,111.0737,257671.0
2017-01-11 09:30:00,123.49,127.23,123.49,126.21,559748.0,112.5133,115.9209,112.5133,114.9915,559748.0
2017-01-11 10:00:00,126.21,126.59,124.74,124.8,344670.0,114.9915,115.3378,113.6522,113.7069,344670.0
2017-01-11 10:30:00,124.81,124.91,123.66,124.21,266018.0,113.716,113.8071,112.6682,113.1693,266018.0
2017-01-11 11:00:00,124.21,124.22,122.84,122.88,188212.0,113.1693,113.1784,111.9211,111.9575,188212.0
2017-01-11 11:30:00,122.93,123.97,122.57,123.97,132073.0,112.0031,112.9506,111.6751,112.9506,132073.0
2017-01-11 12:00:00,123.97,124.03,123.23,123.51,97684.0,112.9506,113.0053,112.2764,112.5315,97684.0
2017-01-11 12:30:00,123.54,123.54,122.77,123.1,117574.0,112.5589,112.5589,111.8573,112.158,117574.0
2017-01-11 13:00:00,123.09,123.24,122.61,122.86,116630.0,112.1489,112.2855,111.7115,111.9393,116630.0
2017-01-11 13:30:00,122.85,124.0,122.83,123.96,143816.0,111.9302,112.978,111.912,112.9415,143816.0
2017-01-11 14:00:00,123.97,124.1,123.61,123.98,121543.0,112.9506,113.0691,112.6226,112.9598,121543.0
2017-01-11 14:30:00,123.94,124.18,123.79,123.92,89100.0,112.9233,113.142,112.7866,112.9051,89100.0
2017-01-11 15:00:00,123.93,124.03,123.85,123.91,115268.0,112.9142,113.0053,112.8413,112.896,115268.0
2017-01-11 15:30:00,123.89,123.91,123.58,123.67,264033.0,112.8778,112.896,112.5953,112.6773,264033.0
2017-01-12 09:30:00,122.86,123.23,122.5,122.83,121894.0,111.9393,112.2764,111.6113,111.912,121894.0
2017-01-12 10:00:00,122.84,122.84,121.88,122.22,113646.0,111.9211,111.9211,111.0464,111.3562,113646.0
2017-01-12 10:30:00,122.25,122.75,122.01,122.63,93612.0,111.3835,111.8391,111.1649,111.7297,93612.0
2017-01-12 11:00:00,122.63,122.66,122.17,122.43,106593.0,111.7297,111.7571,111.3106,111.5475,106593.0
2017-01-12 11:30:00,122.43,122.5,121.84,122.13,92613.0,111.5475,111.6113,111.01,111.2742,92613.0
2017-01-12 12:00:00,122.19,122.55,122.12,122.48,89297.0,111.3289,111.6569,111.2651,111.5931,89297.0
2017-01-12 12:30:00,122.48,122.53,122.37,122.46,57217.0,111.5931,111.6386,111.4929,111.5749,57217.0
2017-01-12 13:00:00,122.45,122.58,122.33,122.48,66722.0,111.5657,111.6842,111.4564,111.5931,66722.0
2017-01-12 13:30:00,122.46,122.89,122.46,122.81,55223.0,111.5749,111.9666,111.5749,111.8937,55223.0
2017-01-12 14:00:00,122.82,123.02,122.8,122.97,49635.0,111.9029,112.0851,111.8846,112.0395,49635.0
2017-01-12 14:30:00,122.98,123.22,122.98,123.19,51379.0,112.0486,112.2673,112.0486,112.24,51379.0
2017-01-12 15:00:00,123.17,123.21,123.07,123.14,49425.0,112.2217,112.2582,112.1306,112.1944,49425.0
2017-01-12 15:30:00,123.13,123.37,123.11,123.24,145223.0,112.1853,112.404,112.1671,112.2855,145223.0
2017-01-13 09:30:00,123.22,123.6,122.6,122.73,96446.0,112.2673,112.6135,111.7024,111.8209,96446.0
2017-01-13 10:00:00,122.73,123.27,122.66,123.22,86391.0,111.8209,112.3129,111.7571,112.2673,86391.0
2017-01-13 10:30:00,123.21,123.52,123.17,123.37,42642.0,112.2582,112.5406,112.2217,112.404,42642.0
2017-01-13 11:00:00,123.39,123.56,123.23,123.54,41766.0,112.4222,112.5771,112.2764,112.5589,41766.0
2017-01-13 11:30:00,123.56,124.0,123.5,123.9,52751.0,112.5771,112.978,112.5224,112.8869,52751.0
2017-01-13 12:00:00,123.9,123.97,123.62,123.8,35942.0,112.8869,112.9506,112.6317,112.7958,35942.0
2017-01-13 12:30:00,123.76,123.9,123.7,123.82,37856.0,112.7593,112.8869,112.7046,112.814,37856.0
2017-01-13 13:00:00,123.82,123.93,123.64,123.77,40175.0,112.814,112.9142,112.65,112.7684,40175.0
2017-01-13 13:30:00,123.78,123.81,123.46,123.46,27481.0,112.7775,112.8049,112.486,112.486,27481.0
2017-01-13 14:00:00,123.44,123.52,123.2,123.25,105690.0,112.4677,112.5406,112.2491,112.2946,105690.0
2017-01-13 14:30:00,123.26,123.38,123.11,123.16,132356.0,112.3037,112.4131,112.1671,112.2126,132356.0
2017-01-13 15:00:00,123.16,123.18,122.66,122.71,192310.0,112.2126,112.2309,111.7571,111.8026,192310.0
2017-01-13 15:30:00,122.73,123.2,122.68,122.93,381954.0,111.8209,112.2491,111.7753,112.0031,381954.0
2017-01-17 09:30:00,122.12,122.83,121.68,122.5,144925.0,111.2651,111.912,110.8642,111.6113,144925.0
2017-01-17 10:00:00,122.58,122.99,122.44,122.7,64861.0,111.6842,112.0577,111.5566,111.7935,64861.0
2017-01-17 10:30:00,122.69,122.83,122.51,122.53,106187.0,111.7844,111.912,111.6204,111.6386,106187.0
2017-01-17 11:00:00,122.53,122.65,122.31,122.6,67372.0,111.6386,111.748,111.4382,111.7024,67372.0
2017-01-17 11:30:00,122.6,122.69,122.53,122.61,73219.0,111.7024,111.7844,111.6386,111.7115,73219.0
2017-01-17 12:00:00,122.6,122.7,122.57,122.63,42463.0,111.7024,111.7935,111.6751,111.7297,42463.0
2017-01-17 12:30:00,122.66,122.69,122.55,122.6,90749.0,111.7571,111.7844,111.6569,111.7024,90749.0
2017-01-17 13:00:00,122.6,122.7,122.58,122.66,76262.0,111.7024,111.7935,111.6842,111.7571,76262.0
2017-01-17 13:30:00,122.67,122.72,122.57,122.62,69158.0,111.7662,111.8117,111.6751,111.7206,69158.0
2017-01-17 14:00:00,122.63,122.66,122.42,122.43,52458.0,111.7297,111.7571,111.5384,111.5475,52458.0
2017-01-17 14:30:00,122.43,122.52,122.33,122.34,81829.0,111.5475,111.6295,111.4564,111.4655,81829.0
2017-01-17 15:00:00,122.35,122.35,122.03,122.09,108683.0,111.4746,111.4746,111.1831,111.2377,108683.0
2017-01-17 15:30:00,122.09,122.56,122.09,122.54,195100.0,111.2377,111.666,111.2377,111.6477,195100.0
2017-01-18 09:30:00,122.93,122.95,122.35,122.55,111988.0,112.0031,112.0213,111.4746,111.6569,111988.0
2017-01-18 10:00:00,122.55,122.99,122.34,122.93,60643.0,111.6569,112.0577,111.4655,112.0031,60643.0
2017-01-18 10:30:00,122.95,123.07,122.86,122.97,40246.0,112.0213,112.1306,111.9393,112.0395,40246.0
2017-01-18 11:00:00,122.96,122.98,122.78,122.9,45675.0,112.0304,112.0486,111.8664,111.9757,45675.0
2017-01-18 11:30:00,122.91,123.09,122.73,122.76,37095.0,111.9849,112.1489,111.8209,111.8482,37095.0
2017-01-18 12:00:00,122.78,123.02,122.78,122.95,24008.0,111.8664,112.0851,111.8664,112.0213,24008.0
2017-01-18 12:30:00,122.92,123.04,122.69,122.75,28039.0,111.994,112.1033,111.7844,111.8391,28039.0
2017-01-18 13:00:00,122.76,122.81,122.47,122.6,23280.0,111.8482,111.8937,111.584,111.7024,23280.0
2017-01-18 13:30:00,122.62,122.75,122.55,122.58,28382.0,111.7206,111.8391,111.6569,111.6842,28382.0
2017-01-18 14:00:00,122.6,122.63,122.47,122.6,34098.0,111.7024,111.7297,111.584,111.7024,34098.0
2017-01-18 14:30:00,122.62,122.64,122.19,122.22,130439.0,111.7206,111.7389,111.3289,111.3562,130439.0
2017-01-18 15:00:00,122.22,122.47,122.15,122.38,195162.0,111.3562,111.584,111.2924,111.502,195162.0
2017-01-18 15:30:00,122.38,122.5,122.35,122.4,123983.0,111.502,111.6113,111.4746,111.5202,123983.0
2017-01-19 09:30:00,122.0,122.62,121.68,121.85,73285.0,111.1557,111.7206,110.8642,111.0191,73285.0
2017-01-19 10:00:00,121.8,122.05,121.69,121.79,40612.0,110.9735,111.2013,110.8733,110.9644,40612.0
2017-01-19 10:30:00,121.85,122.02,121.68,121.76,77837.0,111.0191,111.174,110.8642,110.9371,77837.0
2017-01-19 11:00:00,121.76,122.02,121.54,121.77,49901.0,110.9371,111.174,110.7366,110.9462,49901.0
2017-01-19 11:30:00,121.75,121.88,121.69,121.72,43596.0,110.928,111.0464,110.8733,110.9006,43596.0
2017-01-19 12:00:00,121.75,121.96,121.67,121.94,32916.0,110.928,111.1193,110.8551,111.1011,32916.0
2017-01-19 12:30:00,121.92,122.18,121.9,122.12,21758.0,111.0829,111.3197,111.0646,111.2651,21758.0
2017-01-19 13:00:00,122.11,122.18,121.93,122.04,18645.0,111.256,111.3197,111.092,111.1922,18645.0
2017-01-19 13:30:00,122.05,122.06,121.83,121.91,33513.0,111.2013,111.2104,111.0009,111.0737,33513.0
2017-01-19 14:00:00,121.94,121.98,121.39,121.54,29012.0,111.1011,111.1375,110.6,110.7366,29012.0
2017-01-19 14:30:00,121.53,121.8,121.48,121.7,45837.0,110.7275,110.9735,110.682,110.8824,45837.0
2017-01-19 15:00:00,121.68,121.97,121.65,121.97,69984.0,110.8642,111.1284,110.8369,111.1284,69984.0
2017-01-19 15:30:00,121.95,122.25,121.84,122.11,184304.0,111.1102,111.3835,111.01,111.256,184304.0
2017-01-20 09:30:00,122.52,123.08,122.16,122.54,172347.0,111.6295,112.1397,111.3015,111.6477,172347.0
2017-01-20 10:00:00,122.54,122.8,122.22,122.36,61097.0,111.6477,111.8846,111.3562,111.4837,61097.0
2017-01-20 10:30:00,122.32,122.4,121.98,122.03,41773.0,111.4473,111.5202,111.1375,111.1831,41773.0
2017-01-20 11:00:00,122.02,122.1,121.65,121.69,46761.0,111.174,111.2469,110.8369,110.8733,46761.0
2017-01-20 11:30:00,121.69,122.24,121.67,122.01,76919.0,110.8733,111.3744,110.8551,111.1649,76919.0
2017-01-20 12:00:00,122.0,122.0,121.51,121.7,48136.0,111.1557,111.1557,110.7093,110.8824,48136.0
2017-01-20 12:30:00,121.66,121.82,121.45,121.57,57556.0,110.846,110.9917,110.6546,110.764,57556.0
2017-01-20 13:00:00,121.57,121.82,121.5,121.7,47723.0,110.764,110.9917,110.7002,110.8824,47723.0
2017-01-20 13:30:00,121.71,121.72,121.55,121.66,28752.0,110.8915,110.9006,110.7457,110.846,28752.0
2017-01-20 14:00:00,121.66,121.86,121.66,121.79,32879.0,110.846,111.0282,110.846,110.9644,32879.0
2017-01-20 14:30:00,121.79,121.86,121.67,121.7,40150.0,110.9644,111.0282,110.8551,110.8824,40150.0
2017-01-20 15:00:00,121.68,121.88,121.56,121.58,63930.0,110.8642,111.0464,110.7549,110.7731,63930.0
2017-01-20 15:30:00,121.58,121.8,121.5,121.75,149683.0,110.7731,110.9735,110.7002,110.928,149683.0
2017-01-23 09:30:00,121.56,122.29,121.3,121.36,60143.0,110.7549,111.42,110.518,110.5726,60143.0
2017-01-23 10:00:00,121.36,121.44,120.96,121.18,55976.0,110.5726,110.6455,110.2082,110.4086,55976.0
2017-01-23 10:30:00,121.22,121.41,121.02,121.4,47079.0,110.4451,110.6182,110.2629,110.6091,47079.0
2017-01-23 11:00:00,121.39,121.49,121.22,121.36,53347.0,110.6,110.6911,110.4451,110.5726,53347.0
2017-01-23 11:30:00,121.38,121.39,120.95,121.18,51937.0,110.5909,110.6,110.1991,110.4086,51937.0
2017-01-23 12:00:00,121.21,121.26,121.03,121.25,43542.0,110.436,110.4815,110.272,110.4724,43542.0
2017-01-23 12:30:00,121.27,121.3,121.09,121.17,33445.0,110.4906,110.518,110.3266,110.3995,33445.0
2017-01-23 13:00:00,121.18,121.31,121.0,121.0,177155.0,110.4086,110.5271,110.2446,110.2446,177155.0
2017-01-23 13:30:00,121.02,121.17,120.93,120.94,67351.0,110.2629,110.3995,110.1809,110.19,67351.0
2017-01-23 14:00:00,120.94,121.05,120.84,121.03,66121.0,110.19,110.2902,110.0989,110.272,66121.0
2017-01-23 14:30:00,121.04,121.51,121.04,121.47,63258.0,110.2811,110.7093,110.2811,110.6729,63258.0
2017-01-23 15:00:00,121.48,121.57,121.37,121.55,59433.0,110.682,110.764,110.5817,110.7457,59433.0
2017-01-23 15:30:00,121.56,121.58,121.34,121.42,132663.0,110.7549,110.7731,110.5544,110.6273,132663.0
2017-01-24 09:30:00,121.43,121.93,120.79,120.83,84392.0,110.6364,111.092,110.0533,110.0897,84392.0
2017-01-24 10:00:00,120.83,121.65,120.78,120.96,99818.0,110.0897,110.8369,110.0442,110.2082,99818.0
2017-01-24 10:30:00,120.96,121.09,120.77,120.88,70545.0,110.2082,110.3266,110.0351,110.1353,70545.0
2017-01-24 11:00:00,120.93,121.17,120.64,121.04,86876.0,110.1809,110.3995,109.9166,110.2811,86876.0
2017-01-24 11:30:00,121.03,121.41,120.86,121.29,127179.0,110.272,110.6182,110.1171,110.5089,127179.0
2017-01-24 12:00:00,121.28,121.9,121.14,121.86,75181.0,110.4997,111.0646,110.3722,111.0282,75181.0
2017-01-24 12:30:00,121.82,121.86,121.6,121.76,101634.0,110.9917,111.0282,110.7913,110.9371,101634.0
2017-01-24 13:00:00,121.76,122.0,121.66,121.9,51285.0,110.9371,111.1557,110.846,111.0646,51285.0
2017-01-24 13:30:00,121.93,122.03,121.72,121.82,74966.0,111.092,111.1831,110.9006,110.9917,74966.0
2017-01-24 14:00:00,121.83,121.92,121.58,121.58,55482.0,111.0009,111.0829,110.7731,110.7731,55482.0
2017-01-24 14:30:00,121.58,121.8,121.5,121.73,60558.0,110.7731,110.9735,110.7002,110.9097,60558.0
2017-01-24 15:00:00,121.73,122.36,121.71,121.79,120456.0,110.9097,111.4837,110.8915,110.9644,120456.0
2017-01-24 15:30:00,121.84,121.86,121.15,121.44,210460.0,111.01,111.0282,110.3813,110.6455,210460.0
2017-01-25 09:30:00,122.19,124.95,122.0,123.97,413161.0,111.3289,113.8435,111.1557,112.9506,413161.0
2017-01-25 10:00:00,123.98,124.09,122.5,122.54,119683.0,112.9598,113.06,111.6113,111.6477,119683.0
2017-01-25 10:30:00,122.64,122.86,121.6,122.56,156655.0,111.7389,111.9393,110.7913,111.666,156655.0
2017-01-25 11:00:00,122.68,123.65,122.63,123.5,99530.0,111.7753,112.6591,111.7297,112.5224,99530.0
2017-01-25 11:30:00,123.54,123.56,122.84,123.01,68834.0,112.5589,112.5771,111.9211,112.076,68834.0
2017-01-25 12:00:00,123.08,123.25,122.44,122.6,53392.0,112.1397,112.2946,111.5566,111.7024,53392.0
2017-01-25 12:30:00,122.63,122.63,122.05,122.15,133528.0,111.7297,111.7297,111.2013,111.2924,133528.0
2017-01-25 13:00:00,122.15,122.67,122.06,122.49,76131.0,111.2924,111.7662,111.2104,111.6022,76131.0
2017-01-25 13:30:00,122.54,122.54,122.05,122.16,52470.0,111.6477,111.6477,111.2013,111.3015,52470.0
2017-01-25 14:00:00,122.15,122.31,121.95,121.95,61111.0,111.2924,111.4382,111.1102,111.1102,61111.0
2017-01-25 14:30:00,121.97,122.15,121.44,121.62,185341.0,111.1284,111.2924,110.6455,110.8095,185341.0
2017-01-25 15:00:00,121.62,121.78,121.45,121.59,207794.0,110.8095,110.9553,110.6546,110.7822,207794.0
2017-01-25 15:30:00,121.59,121.66,121.05,121.11,500547.0,110.7822,110.846,110.2902,110.3449,500547.0
2017-01-26 09:30:00,121.11,121.11,119.31,119.44,207061.0,110.3449,110.3449,108.7049,108.8233,207061.0
2017-01-26 10:00:00,119.39,120.26,119.17,119.71,78654.0,108.7777,109.5704,108.5773,109.0693,78654.0
2017-01-26 10:30:00,119.71,120.3,119.53,120.3,124541.0,109.0693,109.6069,108.9053,109.6069,124541.0
2017-01-26 11:00:00,120.32,120.81,120.27,120.63,137514.0,109.6251,110.0715,109.5795,109.9075,137514.0
2017-01-26 11:30:00,120.66,120.66,120.44,120.54,91712.0,109.9349,109.9349,109.7344,109.8255,91712.0
2017-01-26 12:00:00,120.54,120.69,120.48,120.61,71592.0,109.8255,109.9622,109.7709,109.8893,71592.0
2017-01-26 12:30:00,120.61,120.69,120.4,120.62,87158.0,109.8893,109.9622,109.698,109.8984,87158.0
2017-01-26 13:00:00,120.63,120.89,120.63,120.87,46329.0,109.9075,110.1444,109.9075,110.1262,46329.0
2017-01-26 13:30:00,120.86,120.99,120.67,120.92,108069.0,110.1171,110.2355,109.944,110.1717,108069.0
2017-01-26 14:00:00,120.89,120.94,120.71,120.83,101519.0,110.1444,110.19,109.9804,110.0897,101519.0
2017-01-26 14:30:00,120.82,120.88,120.77,120.78,73383.0,110.0806,110.1353,110.0351,110.0442,73383.0
2017-01-26 15:00:00,120.78,120.89,120.72,120.86,138808.0,110.0442,110.1444,109.9895,110.1171,138808.0
2017-01-26 15:30:00,120.85,120.92,120.62,120.82,262385.0,110.108,110.1717,109.8984,110.0806,262385.0
2017-01-27 09:30:00,121.03,122.5,120.73,122.5,172920.0,110.272,111.6113,109.9986,111.6113,172920.0
2017-01-27 10:00:00,122.53,122.62,121.85,122.09,73487.0,111.6386,111.7206,111.0191,111.2377,73487.0
2017-01-27 10:30:00,122.07,122.55,122.02,122.12,63547.0,111.2195,111.6569,111.174,111.2651,63547.0
2017-01-27 11:00:00,122.16,122.54,121.97,122.51,62547.0,111.3015,111.6477,111.1284,111.6204,62547.0
2017-01-27 11:30:00,122.51,122.84,122.51,122.79,48737.0,111.6204,111.9211,111.6204,111.8755,48737.0
2017-01-27 12:00:00,122.71,123.36,122.62,123.17,97362.0,111.8026,112.3949,111.7206,112.2217,97362.0
2017-01-27 12:30:00,123.16,123.25,123.01,123.18,43087.0,112.2126,112.2946,112.076,112.2309,43087.0
2017-01-27 13:00:00,123.16,123.41,123.14,123.33,74822.0,112.2126,112.4404,112.1944,112.3675,74822.0
2017-01-27 13:30:00,123.33,123.57,123.32,123.45,78097.0,112.3675,112.5862,112.3584,112.4769,78097.0
2017-01-27 14:00:00,123.44,123.62,123.41,123.55,49668.0,112.4677,112.6317,112.4404,112.568,49668.0
2017-01-27 14:30:00,123.53,123.65,123.42,123.57,55639.0,112.5497,112.6591,112.4495,112.5862,55639.0
2017-01-27 15:00:00,123.54,123.67,123.35,123.35,104007.0,112.5589,112.6773,112.3857,112.3857,104007.0
2017-01-27 15:30:00,123.35,123.55,123.28,123.28,275752.0,112.3857,112.568,112.322,112.322,275752.0
2017-01-30 09:30:00,123.27,123.27,122.37,122.69,80270.0,112.3129,112.3129,111.4929,111.7844,80270.0
2017-01-30 10:00:00,122.66,122.86,121.94,122.2,103346.0,111.7571,111.9393,111.1011,111.338,103346.0
2017-01-30 10:30:00,122.23,122.24,121.96,122.12,128422.0,111.3653,111.3744,111.1193,111.2651,128422.0
2017-01-30 11:00:00,122.17,122.3,121.98,122.22,74127.0,111.3106,111.4291,111.1375,111.3562,74127.0
2017-01-30 11:30:00,122.19,122.3,122.16,122.3,58238.0,111.3289,111.4291,111.3015,111.4291,58238.0
2017-01-30 12:00:00,122.23,122.45,122.23,122.45,31157.0,111.3653,111.5657,111.3653,111.5657,31157.0
2017-01-30 12:30:00,122.42,122.42,122.19,122.31,39659.0,111.5384,111.5384,111.3289,111.4382,39659.0
2017-01-30 13:00:00,122.3,122.41,122.23,122.36,25074.0,111.4291,111.5293,111.3653,111.4837,25074.0
2017-01-30 13:30:00,122.34,122.37,122.18,122.24,46834.0,111.4655,111.4929,111.3197,111.3744,46834.0
2017-01-30 14:00:00,122.25,122.27,122.05,122.2,40444.0,111.3835,111.4017,111.2013,111.338,40444.0
2017-01-30 14:30:00,122.19,122.26,122.0,122.08,42158.0,111.3289,111.3926,111.1557,111.2286,42158.0
2017-01-30 15:00:00,122.07,122.13,121.97,122.1,64707.0,111.2195,111.2742,111.1284,111.2469,64707.0
2017-01-30 15:30:00,122.1,122.55,122.09,122.51,175216.0,111.2469,111.6569,111.2377,111.6204,175216.0
2017-01-31 09:30:00,122.13,123.13,122.0,122.95,77612.0,111.2742,112.1853,111.1557,112.0213,77612.0
2017-01-31 10:00:00,122.92,123.21,122.84,122.99,23745.0,111.994,112.2582,111.9211,112.0577,23745.0
2017-01-31 10:30:00,123.01,123.41,122.81,122.83,45757.0,112.076,112.4404,111.8937,111.912,45757.0
2017-01-31 11:00:00,122.8,122.86,122.46,122.58,39745.0,111.8846,111.9393,111.5749,111.6842,39745.0
2017-01-31 11:30:00,122.58,122.61,122.39,122.39,50124.0,111.6842,111.7115,111.5111,111.5111,50124.0
2017-01-31 12:00:00,122.4,122.41,122.15,122.15,30641.0,111.5202,111.5293,111.2924,111.2924,30641.0
2017-01-31 12:30:00,122.15,122.42,122.1,122.41,36627.0,111.2924,111.5384,111.2469,111.5293,36627.0
2017-01-31 13:00:00,122.4,122.64,122.28,122.45,49215.0,111.5202,111.7389,111.4109,111.5657,49215.0
2017-01-31 13:30:00,122.46,122.56,122.31,122.39,35468.0,111.5749,111.666,111.4382,111.5111,35468.0
2017-01-31 14:00:00,122.45,122.87,122.41,122.85,24762.0,111.5657,111.9484,111.5293,111.9302,24762.0
2017-01-31 14:30:00,122.84,122.94,122.8,122.9,35802.0,111.9211,112.0122,111.8846,111.9757,35802.0
2017-01-31 15:00:00,122.91,123.19,122.85,123.16,90431.0,111.9849,112.24,111.9302,112.2126,90431.0
2017-01-31 15:30:00,123.16,123.59,123.13,123.53,194396.0,112.2126,112.6044,112.1853,112.5497,194396.0
2017-02-01 09:30:00,123.43,123.82,123.06,123.2,82345.0,112.4586,112.814,112.1215,112.2491,82345.0
2017-02-01 10:00:00,123.18,123.35,122.7,122.8,122204.0,112.2309,112.3857,111.7935,111.8846,122204.0
2017-02-01 10:30:00,122.76,123.12,122.68,123.02,103354.0,111.8482,112.1762,111.7753,112.0851,103354.0
2017-02-01 11:00:00,123.0,123.13,122.92,123.07,87751.0,112.0669,112.1853,111.994,112.1306,87751.0
2017-02-01 11:30:00,123.02,123.1,122.58,122.59,126178.0,112.0851,112.158,111.6842,111.6933,126178.0
2017-02-01 12:00:00,122.62,122.88,122.52,122.79,89956.0,111.7206,111.9575,111.6295,111.8755,89956.0
2017-02-01 12:30:00,122.78,122.91,122.73,122.79,48460.0,111.8664,111.9849,111.8209,111.8755,48460.0
2017-02-01 13:00:00,122.8,122.86,122.69,122.73,44500.0,111.8846,111.9393,111.7844,111.8209,44500.0
2017-02-01 13:30:00,122.73,122.84,122.47,122.63,48290.0,111.8209,111.9211,111.584,111.7297,48290.0
2017-02-01 14:00:00,122.57,122.8,122.42,122.79,80768.0,111.6751,111.8846,111.5384,111.8755,80768.0
2017-02-01 14:30:00,122.79,122.91,122.57,122.68,71302.0,111.8755,111.9849,111.6751,111.7753,71302.0
2017-02-01 15:00:00,122.7,122.9,122.66,122.89,79345.0,111.7935,111.9757,111.7571,111.9666,79345.0
2017-02-01 15:30:00,122.88,123.2,122.77,123.11,218466.0,111.9575,112.2491,111.8573,112.1671,218466.0
2017-02-02 09:30:00,122.88,123.4,122.29,122.96,155503.0,111.9575,112.4313,111.42,112.0304,155503.0
2017-02-02 10:00:00,122.97,123.31,122.88,122.97,66681.0,112.0395,112.3493,111.9575,112.0395,66681.0
2017-02-02 10:30:00,122.97,123.2,122.78,123.19,49392.0,112.0395,112.2491,111.8664,112.24,49392.0
2017-02-02 11:00:00,123.2,123.36,123.05,123.27,74321.0,112.2491,112.3949,112.1124,112.3129,74321.0
2017-02-02 11:30:00,123.26,123.29,123.05,123.09,53181.0,112.3037,112.3311,112.1124,112.1489,53181.0
2017-02-02 12:00:00,123.08,123.33,123.04,123.29,36986.0,112.1397,112.3675,112.1033,112.3311,36986.0
2017-02-02 12:30:00,123.3,123.32,123.22,123.26,50668.0,112.3402,112.3584,112.2673,112.3037,50668.0
2017-02-02 13:00:00,123.26,123.27,122.81,122.98,73076.0,112.3037,112.3129,111.8937,112.0486,73076.0
2017-02-02 13:30:00,122.98,123.34,122.97,123.29,36690.0,112.0486,112.3766,112.0395,112.3311,36690.0
2017-02-02 14:00:00,123.26,123.27,122.87,122.94,32636.0,112.3037,112.3129,111.9484,112.0122,32636.0
2017-02-02 14:30:00,122.88,122.91,122.78,122.89,58314.0,111.9575,111.9849,111.8664,111.9666,58314.0
2017-02-02 15:00:00,122.89,123.15,122.78,123.13,118308.0,111.9666,112.2035,111.8664,112.1853,118308.0
2017-02-02 15:30:00,123.15,123.47,122.95,123.38,183574.0,112.2035,112.4951,112.0213,112.4131,183574.0
2017-02-03 09:30:00,123.72,124.25,122.89,123.02,48794.0,112.7229,113.2058,111.9666,112.0851,48794.0
2017-02-03 10:00:00,123.01,123.24,122.9,123.01,38124.0,112.076,112.2855,111.9757,112.076,38124.0
2017-02-03 10:30:00,123.0,123.34,122.97,123.28,49939.0,112.0669,112.3766,112.0395,112.322,49939.0
2017-02-03 11:00:00,123.28,123.32,122.9,122.9,48080.0,112.322,112.3584,111.9757,111.9757,48080.0
2017-02-03 11:30:00,122.92,123.04,122.78,123.03,46436.0,111.994,112.1033,111.8664,112.0942,46436.0
2017-02-03 12:00:00,123.03,123.11,122.93,123.03,76763.0,112.0942,112.1671,112.0031,112.0942,76763.0
2017-02-03 12:30:00,123.02,123.1,122.93,123.05,25035.0,112.0851,112.158,112.0031,112.1124,25035.0
2017-02-03 13:00:00,123.04,123.09,122.99,123.03,44111.0,112.1033,112.1489,112.0577,112.0942,44111.0
2017-02-03 13:30:00,123.03,123.16,122.97,123.04,45366.0,112.0942,112.2126,112.0395,112.1033,45366.0
2017-02-03 14:00:00,123.07,123.2,123.05,123.15,24128.0,112.1306,112.2491,112.1124,112.2035,24128.0
2017-02-03 14:30:00,123.15,123.17,123.01,123.05,31775.0,112.2035,112.2217,112.076,112.1124,31775.0
2017-02-03 15:00:00,123.06,123.33,123.02,123.25,64218.0,112.1215,112.3675,112.0851,112.2946,64218.0
2017-02-03 15:30:00,123.25,123.51,123.22,123.36,127059.0,112.2946,112.5315,112.2673,112.3949,127059.0
2017-02-06 09:30:00,123.08,123.29,122.2,122.28,67538.0,112.1397,112.3311,111.338,111.4109,67538.0
2017-02-06 10:00:00,122.28,122.47,122.23,122.3,58338.0,111.4109,111.584,111.3653,111.4291,58338.0
2017-02-06 10:30:00,122.29,122.43,122.19,122.26,42301.0,111.42,111.5475,111.3289,111.3926,42301.0
2017-02-06 11:00:00,122.24,122.53,122.24,122.25,36970.0,111.3744,111.6386,111.3744,111.3835,36970.0
2017-02-06 11:30:00,122.29,122.44,122.11,122.33,32273.0,111.42,111.5566,111.256,111.4564,32273.0
2017-02-06 12:00:00,122.35,122.45,122.3,122.4,27459.0,111.4746,111.5657,111.4291,111.5202,27459.0
2017-02-06 12:30:00,122.4,122.54,122.37,122.45,34110.0,111.5202,111.6477,111.4929,111.5657,34110.0
2017-02-06 13:00:00,122.39,122.46,122.02,122.1,62224.0,111.5111,111.5749,111.174,111.2469,62224.0
2017-02-06 13:30:00,122.1,122.11,121.91,121.97,39257.0,111.2469,111.256,111.0737,111.1284,39257.0
2017-02-06 14:00:00,121.97,122.25,121.86,122.12,83481.0,111.1284,111.3835,111.0282,111.2651,83481.0
2017-02-06 14:30:00,122.12,122.25,122.01,122.19,35142.0,111.2651,111.3835,111.1649,111.3289,35142.0
2017-02-06 15:00:00,122.21,122.47,122.2,122.34,58151.0,111.3471,111.584,111.338,111.4655,58151.0
2017-02-06 15:30:00,122.35,122.38,122.27,122.33,223035.0,111.4746,111.502,111.4017,111.4564,223035.0
2017-02-07 09:30:00,122.36,122.69,122.31,122.31,47947.0,111.4837,111.7844,111.4382,111.4382,47947.0
2017-02-07 10:00:00,122.39,122.84,122.33,122.43,58210.0,111.5111,111.9211,111.4564,111.5475,58210.0
2017-02-07 10:30:00,122.44,122.47,122.31,122.4,124997.0,111.5566,111.584,111.4382,111.5202,124997.0
2017-02-07 11:00:00,122.39,122.42,122.17,122.21,155362.0,111.5111,111.5384,111.3106,111.3471,155362.0
2017-02-07 11:30:00,122.22,122.29,122.16,122.22,117227.0,111.3562,111.42,111.3015,111.3562,117227.0
2017-02-07 12:00:00,122.23,122.57,122.21,122.32,211634.0,111.3653,111.6751,111.3471,111.4473,211634.0
2017-02-07 12:30:00,122.32,122.41,122.26,122.28,82153.0,111.4473,111.5293,111.3926,111.4109,82153.0
2017-02-07 13:00:00,122.29,122.52,122.27,122.5,237563.0,111.42,111.6295,111.4017,111.6113,237563.0
2017-02-07 13:30:00,122.52,122.7,122.47,122.57,39336.0,111.6295,111.7935,111.584,111.6751,39336.0
2017-02-07 14:00:00,122.57,122.59,122.44,122.56,55557.0,111.6751,111.6933,111.5566,111.666,55557.0
2017-02-07 14:30:00,122.55,122.62,122.47,122.5,53796.0,111.6569,111.7206,111.584,111.6113,53796.0
2017-02-07 15:00:00,122.5,122.53,122.35,122.49,50947.0,111.6113,111.6386,111.4746,111.6022,50947.0
2017-02-07 15:30:00,122.48,122.58,122.4,122.51,218316.0,111.5931,111.6842,111.5202,111.6204,218316.0
2017-02-08 09:30:00,122.34,122.86,122.01,122.86,26157.0,111.4655,111.9393,111.1649,111.9393,26157.0
2017-02-08 10:00:00,122.86,122.95,122.19,122.23,81014.0,111.9393,112.0213,111.3289,111.3653,81014.0
2017-02-08 10:30:00,122.28,122.5,122.13,122.31,23058.0,111.4109,111.6113,111.2742,111.4382,23058.0
2017-02-08 11:00:00,122.33,122.66,122.32,122.47,45671.0,111.4564,111.7571,111.4473,111.584,45671.0
2017-02-08 11:30:00,122.5,122.51,122.2,122.25,19741.0,111.6113,111.6204,111.338,111.3835,19741.0
2017-02-08 12:00:00,122.26,122.59,122.25,122.4,32814.0,111.3926,111.6933,111.3835,111.5202,32814.0
2017-02-08 12:30:00,122.39,122.43,122.27,122.38,15728.0,111.5111,111.5475,111.4017,111.502,15728.0
2017-02-08 13:00:00,122.38,122.4,122.3,122.4,10806.0,111.502,111.5202,111.4291,111.5202,10806.0
2017-02-08 13:30:00,122.44,122.5,122.39,122.5,15228.0,111.5566,111.6113,111.5111,111.6113,15228.0
2017-02-08 14:00:00,122.47,122.54,122.39,122.48,20203.0,111.584,111.6477,111.5111,111.5931,20203.0
2017-02-08 14:30:00,122.48,122.54,122.44,122.47,30557.0,111.5931,111.6477,111.5566,111.584,30557.0
2017-02-08 15:00:00,122.45,122.5,122.36,122.5,32520.0,111.5657,111.6113,111.4837,111.6113,32520.0
2017-02-08 15:30:00,122.5,122.53,122.36,122.43,79796.0,111.6113,111.6386,111.4837,111.5475,79796.0
2017-02-09 09:30:00,122.62,122.86,122.28,122.73,52337.0,111.7206,111.9393,111.4109,111.8209,52337.0
2017-02-09 10:00:00,122.71,123.21,122.45,123.15,144562.0,111.8026,112.2582,111.5657,112.2035,144562.0
2017-02-09 10:30:00,123.1,123.52,123.0,123.41,76601.0,112.158,112.5406,112.0669,112.4404,76601.0
2017-02-09 11:00:00,123.41,123.58,123.21,123.38,89119.0,112.4404,112.5953,112.2582,112.4131,89119.0
2017-02-09 11:30:00,123.39,123.4,123.0,123.36,144008.0,112.4222,112.4313,112.0669,112.3949,144008.0
2017-02-09 12:00:00,123.36,123.53,122.98,123.2,317101.0,112.3949,112.5497,112.0486,112.2491,317101.0
2017-02-09 12:30:00,123.2,123.26,123.05,123.05,22034.0,112.2491,112.3037,112.1124,112.1124,22034.0
2017-02-09 13:00:00,123.06,123.19,123.03,123.13,57022.0,112.1215,112.24,112.0942,112.1853,57022.0
2017-02-09 13:30:00,123.14,123.14,123.08,123.13,50897.0,112.1944,112.1944,112.1397,112.1853,50897.0
2017-02-09 14:00:00,123.12,123.5,123.11,123.46,77052.0,112.1762,112.5224,112.1671,112.486,77052.0
2017-02-09 14:30:00,123.41,123.46,123.27,123.41,95155.0,112.4404,112.486,112.3129,112.4404,95155.0
2017-02-09 15:00:00,123.42,123.42,123.26,123.33,37622.0,112.4495,112.4495,112.3037,112.3675,37622.0
2017-02-09 15:30:00,123.32,123.44,123.27,123.32,70393.0,112.3584,112.4677,112.3129,112.3584,70393.0
2017-02-10 09:30:00,123.28,123.47,122.78,122.84,38630.0,112.322,112.4951,111.8664,111.9211,38630.0
2017-02-10 10:00:00,122.86,123.13,122.86,123.12,92499.0,111.9393,112.1853,111.9393,112.1762,92499.0
2017-02-10 10:30:00,123.15,123.22,122.97,123.05,57937.0,112.2035,112.2673,112.0395,112.1124,57937.0
2017-02-10 11:00:00,123.05,123.09,122.96,123.0,29655.0,112.1124,112.1489,112.0304,112.0669,29655.0
2017-02-10 11:30:00,123.01,123.1,122.93,122.99,27877.0,112.076,112.158,112.0031,112.0577,27877.0
2017-02-10 12:00:00,123.0,123.01,122.89,122.93,21627.0,112.0669,112.076,111.9666,112.0031,21627.0
2017-02-10 12:30:00,122.97,123.11,122.93,123.06,28222.0,112.0395,112.1671,112.0031,112.1215,28222.0
2017-02-10 13:00:00,123.06,123.27,123.02,123.26,53105.0,112.1215,112.3129,112.0851,112.3037,53105.0
2017-02-10 13:30:00,123.25,123.69,123.25,123.69,43130.0,112.2946,112.6955,112.2946,112.6955,43130.0
2017-02-10 14:00:00,123.66,123.71,123.58,123.61,43027.0,112.6682,112.7137,112.5953,112.6226,43027.0
2017-02-10 14:30:00,123.6,123.66,123.26,123.26,28529.0,112.6135,112.6682,112.3037,112.3037,28529.0
2017-02-10 15:00:00,123.27,123.35,123.21,123.22,27799.0,112.3129,112.3857,112.2582,112.2673,27799.0
2017-02-10 15:30:00,123.21,123.35,123.21,123.32,153808.0,112.2582,112.3857,112.2582,112.3584,153808.0
2017-02-13 09:30:00,123.44,124.39,123.34,124.1,246394.0,112.4677,113.3333,112.3766,113.0691,246394.0
2017-02-13 10:00:00,124.1,124.26,123.94,124.2,34711.0,113.0691,113.2149,112.9233,113.1602,34711.0
2017-02-13 10:30:00,124.22,124.27,124.0,124.16,38121.0,113.1784,113.224,112.978,113.1238,38121.0
2017-02-13 11:00:00,124.16,124.18,124.01,124.03,27541.0,113.1238,113.142,112.9871,113.0053,27541.0
2017-02-13 11:30:00,124.04,124.13,124.01,124.08,28991.0,113.0144,113.0964,112.9871,113.0509,28991.0
2017-02-13 12:00:00,124.1,124.17,124.05,124.08,48710.0,113.0691,113.1329,113.0235,113.0509,48710.0
2017-02-13 12:30:00,124.09,124.28,124.08,124.22,40737.0,113.06,113.2331,113.0509,113.1784,40737.0
2017-02-13 13:00:00,124.25,124.38,124.2,124.34,52091.0,113.2058,113.3242,113.1602,113.2878,52091.0
2017-02-13 13:30:00,124.35,124.46,124.26,124.43,66629.0,113.2969,113.3971,113.2149,113.3698,66629.0
2017-02-13 14:00:00,124.46,124.76,124.44,124.73,74844.0,113.3971,113.6704,113.3789,113.6431,74844.0
2017-02-13 14:30:00,124.73,124.75,124.34,124.37,53191.0,113.6431,113.6613,113.2878,113.3151,53191.0
2017-02-13 15:00:00,124.38,124.46,124.3,124.46,45420.0,113.3242,113.3971,113.2513,113.3971,45420.0
2017-02-13 15:30:00,124.43,124.43,124.3,124.33,117838.0,113.3698,113.3698,113.2513,113.2786,117838.0
2017-02-14 09:30:00,124.43,125.29,123.84,125.05,105048.0,113.3698,114.1533,112.8322,113.9346,105048.0
2017-02-14 10:00:00,125.03,125.04,124.33,124.57,37338.0,113.9164,113.9255,113.2786,113.4973,37338.0
2017-02-14 10:30:00,124.56,124.88,124.5,124.85,59907.0,113.4882,113.7798,113.4335,113.7524,59907.0
2017-02-14 11:00:00,124.87,124.88,124.27,124.34,44319.0,113.7706,113.7798,113.224,113.2878,44319.0
2017-02-14 11:30:00,124.33,124.48,124.22,124.45,31469.0,113.2786,113.4153,113.1784,113.388,31469.0
2017-02-14 12:00:00,124.46,124.46,124.28,124.41,46967.0,113.3971,113.3971,113.2331,113.3515,46967.0
2017-02-14 12:30:00,124.4,124.7,124.39,124.65,44598.0,113.3424,113.6158,113.3333,113.5702,44598.0
2017-02-14 13:00:00,124.63,124.67,124.5,124.67,37151.0,113.552,113.5884,113.4335,113.5884,37151.0
2017-02-14 13:30:00,124.66,124.83,124.66,124.82,21062.0,113.5793,113.7342,113.5793,113.7251,21062.0
2017-02-14 14:00:00,124.82,125.26,124.79,125.19,64928.0,113.7251,114.126,113.6978,114.0622,64928.0
2017-02-14 14:30:00,125.2,125.31,125.18,125.3,79812.0,114.0713,114.1715,114.0531,114.1624,79812.0
2017-02-14 15:00:00,125.28,125.51,125.28,125.39,110549.0,114.1442,114.3538,114.1442,114.2444,110549.0
2017-02-14 15:30:00,125.38,125.38,125.17,125.26,152926.0,114.2353,114.2353,114.044,114.126,152926.0
2017-02-15 09:30:00,124.7,125.36,124.6,125.26,53307.0,113.6158,114.2171,113.5246,114.126,53307.0
2017-02-15 10:00:00,125.27,125.4,125.06,125.3,36422.0,114.1351,114.2535,113.9438,114.1624,36422.0
2017-02-15 10:30:00,125.29,125.32,124.92,124.97,36344.0,114.1533,114.1806,113.8162,113.8618,36344.0
2017-02-15 11:00:00,124.98,125.43,124.97,125.19,36205.0,113.8709,114.2809,113.8618,114.0622,36205.0
2017-02-15 11:30:00,125.21,125.24,124.94,125.05,46971.0,114.0804,114.1078,113.8344,113.9346,46971.0
2017-02-15 12:00:00,125.07,125.25,125.01,125.25,38907.0,113.9529,114.1169,113.8982,114.1169,38907.0
2017-02-15 12:30:00,125.22,125.4,125.19,125.22,43606.0,114.0895,114.2535,114.0622,114.0895,43606.0
2017-02-15 13:00:00,125.21,125.42,125.21,125.36,25580.0,114.0804,114.2718,114.0804,114.2171,25580.0
2017-02-15 13:30:00,125.35,125.51,125.31,125.39,33168.0,114.208,114.3538,114.1715,114.2444,33168.0
2017-02-15 14:00:00,125.39,125.77,125.39,125.7,41523.0,114.2444,114.5906,114.2444,114.5269,41523.0
2017-02-15 14:30:00,125.71,125.86,125.68,125.71,44914.0,114.536,114.6726,114.5086,114.536,44914.0
2017-02-15 15:00:00,125.72,125.98,125.7,125.8,75593.0,114.5451,114.782,114.5269,114.618,75593.0
2017-02-15 15:30:00,125.82,125.86,125.68,125.75,137174.0,114.6362,114.6726,114.5086,114.5724,137174.0
2017-02-16 09:30:00,125.59,125.66,124.89,125.34,45033.0,114.4266,114.4904,113.7889,114.1989,45033.0
2017-02-16 10:00:00,125.31,125.59,125.13,125.48,44877.0,114.1715,114.4266,114.0075,114.3264,44877.0
2017-02-16 10:30:00,125.5,125.51,124.95,125.17,39723.0,114.3446,114.3538,113.8435,114.044,39723.0
2017-02-16 11:00:00,125.13,125.29,124.94,125.22,49409.0,114.0075,114.1533,113.8344,114.0895,49409.0
2017-02-16 11:30:00,125.23,125.45,125.02,125.45,39518.0,114.0986,114.2991,113.9073,114.2991,39518.0
2017-02-16 12:00:00,125.46,125.59,125.31,125.58,24078.0,114.3082,114.4266,114.1715,114.4175,24078.0
2017-02-16 12:30:00,125.61,125.67,125.45,125.48,22300.0,114.4449,114.4995,114.2991,114.3264,22300.0
2017-02-16 13:00:00,125.45,125.49,125.33,125.34,36333.0,114.2991,114.3355,114.1898,114.1989,36333.0
2017-02-16 13:30:00,125.35,125.41,125.25,125.33,40206.0,114.208,114.2626,114.1169,114.1898,40206.0
2017-02-16 14:00:00,125.32,125.41,125.2,125.3,35367.0,114.1806,114.2626,114.0713,114.1624,35367.0
2017-02-16 14:30:00,125.29,125.42,125.2,125.4,43800.0,114.1533,114.2718,114.0713,114.2535,43800.0
2017-02-16 15:00:00,125.41,125.59,125.38,125.44,89901.0,114.2626,114.4266,114.2353,114.29,89901.0
2017-02-16 15:30:00,125.45,125.77,125.45,125.76,97962.0,114.2991,114.5906,114.2991,114.5815,97962.0
2017-02-17 09:30:00,125.65,126.14,125.12,126.1,132988.0,114.4813,114.9278,113.9984,114.8913,132988.0
2017-02-17 10:00:00,126.09,126.22,125.99,126.06,29711.0,114.8822,115.0006,114.7911,114.8549,29711.0
2017-02-17 10:30:00,126.03,126.08,125.8,125.81,21547.0,114.8275,114.8731,114.618,114.6271,21547.0
2017-02-17 11:00:00,125.83,125.98,125.73,125.8,27782.0,114.6453,114.782,114.5542,114.618,27782.0
2017-02-17 11:30:00,125.82,125.98,125.82,125.87,14896.0,114.6362,114.782,114.6362,114.6818,14896.0
2017-02-17 12:00:00,125.84,125.99,125.74,125.99,17489.0,114.6544,114.7911,114.5633,114.7911,17489.0
2017-02-17 12:30:00,125.96,125.96,125.8,125.89,15941.0,114.7638,114.7638,114.618,114.7,15941.0
2017-02-17 13:00:00,125.9,125.9,125.74,125.75,20728.0,114.7091,114.7091,114.5633,114.5724,20728.0
2017-02-17 13:30:00,125.76,125.87,125.74,125.75,18184.0,114.5815,114.6818,114.5633,114.5724,18184.0
2017-02-17 14:00:00,125.76,125.87,125.72,125.83,51121.0,114.5815,114.6818,114.5451,114.6453,51121.0
2017-02-17 14:30:00,125.84,126.1,125.84,125.97,33074.0,114.6544,114.8913,114.6544,114.7729,33074.0
2017-02-17 15:00:00,125.98,126.23,125.94,126.23,28940.0,114.782,115.0098,114.7455,115.0098,28940.0
2017-02-17 15:30:00,126.22,126.37,126.12,126.3,105523.0,115.0006,115.1373,114.9095,115.0735,105523.0
2017-02-21 09:30:00,126.01,127.33,126.0,127.21,97438.0,114.8093,116.012,114.8002,115.9026,97438.0
2017-02-21 10:00:00,127.24,127.34,127.06,127.19,61262.0,115.93,116.0211,115.766,115.8844,61262.0
2017-02-21 10:30:00,127.19,127.41,126.79,127.25,31070.0,115.8844,116.0849,115.52,115.9391,31070.0
2017-02-21 11:00:00,127.22,127.42,127.11,127.39,122610.0,115.9118,116.094,115.8115,116.0666,122610.0
2017-02-21 11:30:00,127.38,127.56,127.29,127.46,47633.0,116.0575,116.2215,115.9755,116.1304,47633.0
2017-02-21 12:00:00,127.47,127.71,127.4,127.54,36862.0,116.1395,116.3582,116.0758,116.2033,36862.0
2017-02-21 12:30:00,127.52,127.61,127.47,127.58,25423.0,116.1851,116.2671,116.1395,116.2398,25423.0
2017-02-21 13:00:00,127.58,127.79,127.45,127.72,52421.0,116.2398,116.4311,116.1213,116.3673,52421.0
2017-02-21 13:30:00,127.75,127.75,127.48,127.49,86907.0,116.3946,116.3946,116.1486,116.1578,86907.0
2017-02-21 14:00:00,127.49,127.5,127.16,127.17,43465.0,116.1578,116.1669,115.8571,115.8662,43465.0
2017-02-21 14:30:00,127.17,127.42,127.0,127.36,48533.0,115.8662,116.094,115.7113,116.0393,48533.0
2017-02-21 15:00:00,127.34,127.39,127.23,127.38,48049.0,116.0211,116.0666,115.9209,116.0575,48049.0
2017-02-21 15:30:00,127.4,127.45,127.09,127.13,151849.0,116.0758,116.1213,115.7933,115.8298,151849.0
2017-02-22 09:30:00,127.05,127.66,126.84,127.11,70952.0,115.7569,116.3126,115.5655,115.8115,70952.0
2017-02-22 10:00:00,127.14,127.57,127.08,127.57,25598.0,115.8389,116.2306,115.7842,116.2306,25598.0
2017-02-22 10:30:00,127.58,127.64,127.35,127.48,34441.0,116.2398,116.2944,116.0302,116.1486,34441.0
2017-02-22 11:00:00,127.47,127.49,127.3,127.33,23085.0,116.1395,116.1578,115.9846,116.012,23085.0
2017-02-22 11:30:00,127.3,127.62,127.28,127.53,23929.0,115.9846,116.2762,115.9664,116.1942,23929.0
2017-02-22 12:00:00,127.53,127.54,127.39,127.52,20106.0,116.1942,116.2033,116.0666,116.1851,20106.0
2017-02-22 12:30:00,127.54,127.56,127.45,127.56,26876.0,116.2033,116.2215,116.1213,116.2215,26876.0
2017-02-22 13:00:00,127.56,127.91,127.55,127.91,43301.0,116.2215,116.5404,116.2124,116.5404,43301.0
2017-02-22 13:30:00,127.85,127.96,127.79,127.81,44992.0,116.4858,116.586,116.4311,116.4493,44992.0
2017-02-22 14:00:00,127.81,127.82,127.43,127.48,40564.0,116.4493,116.4584,116.1031,116.1486,40564.0
2017-02-22 14:30:00,127.46,127.61,127.46,127.51,27908.0,116.1304,116.2671,116.1304,116.176,27908.0
2017-02-22 15:00:00,127.5,127.57,127.37,127.48,30270.0,116.1669,116.2306,116.0484,116.1486,30270.0
2017-02-22 15:30:00,127.46,127.53,127.26,127.28,86309.0,116.1304,116.1942,115.9482,115.9664,86309.0
2017-02-23 09:30:00,127.5,127.71,127.01,127.54,50028.0,116.1669,116.3582,115.7204,116.2033,50028.0
2017-02-23 10:00:00,127.55,127.62,127.3,127.46,59589.0,116.2124,116.2762,115.9846,116.1304,59589.0
2017-02-23 10:30:00,127.45,127.55,127.26,127.3,68928.0,116.1213,116.2124,115.9482,115.9846,68928.0
2017-02-23 11:00:00,127.29,127.58,127.17,127.52,51470.0,115.9755,116.2398,115.8662,116.1851,51470.0
2017-02-23 11:30:00,127.52,127.67,127.45,127.48,27139.0,116.1851,116.3218,116.1213,116.1486,27139.0
2017-02-23 12:00:00,127.49,127.84,127.46,127.71,18526.0,116.1578,116.4766,116.1304,116.3582,18526.0
2017-02-23 12:30:00,127.72,127.88,127.69,127.77,20002.0,116.3673,116.5131,116.34,116.4129,20002.0
2017-02-23 13:00:00,127.77,127.81,127.66,127.66,18986.0,116.4129,116.4493,116.3126,116.3126,18986.0
2017-02-23 13:30:00,127.67,127.79,127.63,127.75,24833.0,116.3218,116.4311,116.2853,116.3946,24833.0
2017-02-23 14:00:00,127.78,128.13,127.77,128.05,58170.0,116.422,116.7409,116.4129,116.668,58170.0
2017-02-23 14:30:00,128.05,128.37,127.94,128.31,90475.0,116.668,116.9595,116.5678,116.9049,90475.0
2017-02-23 15:00:00,128.31,128.38,128.17,128.21,79916.0,116.9049,116.9686,116.7773,116.8138,79916.0
2017-02-23 15:30:00,128.21,128.72,128.12,128.66,214728.0,116.8138,117.2784,116.7318,117.2238,214728.0
2017-02-24 09:30:00,128.56,128.85,128.29,128.85,44495.0,117.1326,117.3969,116.8866,117.3969,44495.0
2017-02-24 10:00:00,128.87,129.1,128.66,128.85,45375.0,117.4151,117.6246,117.2238,117.3969,45375.0
2017-02-24 10:30:00,128.8,128.84,128.55,128.68,34537.0,117.3513,117.3878,117.1235,117.242,34537.0
2017-02-24 11:00:00,128.7,128.75,128.55,128.6,35873.0,117.2602,117.3058,117.1235,117.1691,35873.0
2017-02-24 11:30:00,128.62,128.82,128.49,128.56,29374.0,117.1873,117.3695,117.0689,117.1326,29374.0
2017-02-24 12:00:00,128.53,128.77,128.5,128.76,20655.0,117.1053,117.324,117.078,117.3149,20655.0
2017-02-24 12:30:00,128.77,128.89,128.62,128.87,21935.0,117.324,117.4333,117.1873,117.4151,21935.0
2017-02-24 13:00:00,128.88,129.04,128.82,128.91,24216.0,117.4242,117.57,117.3695,117.4515,24216.0
2017-02-24 13:30:00,128.92,129.04,128.87,128.9,46500.0,117.4606,117.57,117.4151,117.4424,46500.0
2017-02-24 14:00:00,128.9,128.97,128.8,128.97,36551.0,117.4424,117.5062,117.3513,117.5062,36551.0
2017-02-24 14:30:00,128.98,129.07,128.93,128.97,30851.0,117.5153,117.5973,117.4698,117.5062,30851.0
2017-02-24 15:00:00,128.99,129.06,128.93,129.04,53394.0,117.5244,117.5882,117.4698,117.57,53394.0
2017-02-24 15:30:00,129.04,129.3,129.02,129.26,83434.0,117.57,117.8069,117.5518,117.7704,83434.0
2017-02-27 09:30:00,129.0,129.32,128.7,129.24,79414.0,117.5335,117.8251,117.2602,117.7522,79414.0
2017-02-27 10:00:00,129.24,129.66,129.24,129.55,48699.0,117.7522,118.1349,117.7522,118.0346,48699.0
2017-02-27 10:30:00,129.5,129.53,129.11,129.11,37621.0,117.9891,118.0164,117.6338,117.6338,37621.0
2017-02-27 11:00:00,129.08,129.3,128.9,129.07,41296.0,117.6064,117.8069,117.4424,117.5973,41296.0
2017-02-27 11:30:00,129.07,129.12,128.95,128.98,32333.0,117.5973,117.6429,117.488,117.5153,32333.0
2017-02-27 12:00:00,128.99,129.2,128.99,129.12,22934.0,117.5244,117.7158,117.5244,117.6429,22934.0
2017-02-27 12:30:00,129.13,129.15,128.94,128.95,29797.0,117.652,117.6702,117.4789,117.488,29797.0
2017-02-27 13:00:00,128.97,129.02,128.91,128.99,36523.0,117.5062,117.5518,117.4515,117.5244,36523.0
2017-02-27 13:30:00,128.99,129.02,128.9,128.94,28679.0,117.5244,117.5518,117.4424,117.4789,28679.0
2017-02-27 14:00:00,128.94,128.95,128.79,128.84,27074.0,117.4789,117.488,117.3422,117.3878,27074.0
2017-02-27 14:30:00,128.83,128.9,128.71,128.9,38703.0,117.3786,117.4424,117.2693,117.4424,38703.0
2017-02-27 15:00:00,128.9,128.92,128.44,128.59,68481.0,117.4424,117.4606,117.0233,117.16,68481.0
2017-02-27 15:30:00,128.59,128.66,128.41,128.58,198912.0,117.16,117.2238,116.996,117.1509,198912.0
2017-02-28 09:30:00,128.74,128.85,127.19,128.63,162590.0,117.2966,117.3969,115.8844,117.1964,162590.0
2017-02-28 10:00:00,128.64,128.84,128.4,128.62,63700.0,117.2055,117.3878,116.9869,117.1873,63700.0
2017-02-28 10:30:00,128.64,129.01,128.62,128.89,67004.0,117.2055,117.5426,117.1873,117.4333,67004.0
2017-02-28 11:00:00,128.92,129.2,128.82,129.0,23072.0,117.4606,117.7158,117.3695,117.5335,23072.0
2017-02-28 11:30:00,129.03,129.08,128.62,128.74,34629.0,117.5609,117.6064,117.1873,117.2966,34629.0
2017-02-28 12:00:00,128.71,128.81,128.33,128.43,36399.0,117.2693,117.3604,116.9231,117.0142,36399.0
2017-02-28 12:30:00,128.45,128.66,128.37,128.63,18050.0,117.0324,117.2238,116.9595,117.1964,18050.0
2017-02-28 13:00:00,128.61,128.75,128.58,128.61,22742.0,117.1782,117.3058,117.1509,117.1782,22742.0
2017-02-28 13:30:00,128.61,128.9,128.61,128.85,16594.0,117.1782,117.4424,117.1782,117.3969,16594.0
2017-02-28 14:00:00,128.85,128.9,128.65,128.76,22199.0,117.3969,117.4424,117.2146,117.3149,22199.0
2017-02-28 14:30:00,128.8,129.0,128.69,128.99,17272.0,117.3513,117.5335,117.2511,117.5244,17272.0
2017-02-28 15:00:00,128.99,129.13,128.89,128.9,32704.0,117.5244,117.652,117.4333,117.4424,32704.0
2017-02-28 15:30:00,128.86,128.86,128.49,128.56,145040.0,117.406,117.406,117.0689,117.1326,145040.0
2017-03-01 09:30:00,129.35,129.87,128.78,129.41,133570.0,117.8524,118.3262,117.3331,117.9071,133570.0
2017-03-01 10:00:00,129.47,129.58,129.3,129.39,35291.0,117.9618,118.062,117.8069,117.8889,35291.0
2017-03-01 10:30:00,129.39,129.76,129.23,129.67,114493.0,117.8889,118.226,117.7431,118.144,114493.0
2017-03-01 11:00:00,129.75,130.16,129.69,129.94,63757.0,118.2169,118.5904,118.1622,118.39,63757.0
2017-03-01 11:30:00,129.98,130.26,129.76,130.2,50391.0,118.4264,118.6815,118.226,118.6269,50391.0
2017-03-01 12:00:00,130.19,130.53,130.13,130.5,45174.0,118.6178,118.9275,118.5631,118.9002,45174.0
2017-03-01 12:30:00,130.46,130.53,130.27,130.49,24285.0,118.8638,118.9275,118.6906,118.8911,24285.0
2017-03-01 13:00:00,130.53,130.6,130.3,130.46,40040.0,118.9275,118.9913,118.718,118.8638,40040.0
2017-03-01 13:30:00,130.52,130.53,130.3,130.43,24136.0,118.9184,118.9275,118.718,118.8364,24136.0
2017-03-01 14:00:00,130.36,131.31,130.23,131.24,92491.0,118.7726,119.6382,118.6542,119.5744,92491.0
2017-03-01 14:30:00,131.19,131.36,131.1,131.28,71757.0,119.5289,119.6838,119.4469,119.6109,71757.0
2017-03-01 15:00:00,131.3,131.31,130.9,131.08,59464.0,119.6291,119.6382,119.2647,119.4287,59464.0
2017-03-01 15:30:00,131.05,131.3,130.97,131.04,124426.0,119.4013,119.6291,119.3284,119.3922,124426.0
2017-03-02 09:30:00,130.94,130.94,129.85,130.27,63999.0,119.3011,119.3011,118.308,118.6906,63999.0
2017-03-02 10:00:00,130.29,130.45,130.18,130.45,37384.0,118.7089,118.8546,118.6086,118.8546,37384.0
2017-03-02 10:30:00,130.45,131.09,130.42,130.85,40011.0,118.8546,119.4378,118.8273,119.2191,40011.0
2017-03-02 11:00:00,130.84,131.0,130.4,130.86,55642.0,119.21,119.3558,118.8091,119.2282,55642.0
2017-03-02 11:30:00,130.84,130.88,130.4,130.57,16520.0,119.21,119.2464,118.8091,118.964,16520.0
2017-03-02 12:00:00,130.63,130.64,130.38,130.43,17027.0,119.0186,119.0278,118.7909,118.8364,17027.0
2017-03-02 12:30:00,130.45,130.48,130.26,130.38,21078.0,118.8546,118.882,118.6815,118.7909,21078.0
2017-03-02 13:00:00,130.39,130.8,130.31,130.78,28869.0,118.8,119.1735,118.7271,119.1553,28869.0
2017-03-02 13:30:00,130.78,130.87,130.61,130.81,16192.0,119.1553,119.2373,119.0004,119.1826,16192.0
2017-03-02 14:00:00,130.85,131.14,130.82,131.08,36625.0,119.2191,119.4833,119.1918,119.4287,36625.0
2017-03-02 14:30:00,131.08,131.31,131.0,131.06,51754.0,119.4287,119.6382,119.3558,119.4104,51754.0
2017-03-02 15:00:00,131.06,131.07,130.96,131.02,75514.0,119.4104,119.4195,119.3193,119.374,75514.0
2017-03-02 15:30:00,131.02,131.08,130.64,130.77,172698.0,119.374,119.4287,119.0278,119.1462,172698.0
2017-03-03 09:30:00,130.51,130.85,130.13,130.27,50609.0,118.9093,119.2191,118.5631,118.6906,50609.0
2017-03-03 10:00:00,130.31,130.38,129.71,129.72,61686.0,118.7271,118.7909,118.1804,118.1895,61686.0
2017-03-03 10:30:00,129.72,129.9,129.65,129.77,79193.0,118.1895,118.3535,118.1258,118.2351,79193.0
2017-03-03 11:00:00,129.76,130.07,129.72,130.07,39601.0,118.226,118.5084,118.1895,118.5084,39601.0
2017-03-03 11:30:00,130.03,130.44,129.98,129.98,122428.0,118.472,118.8455,118.4264,118.4264,122428.0
2017-03-03 12:00:00,129.99,130.02,129.94,130.02,20596.0,118.4355,118.4629,118.39,118.4629,20596.0
2017-03-03 12:30:00,129.99,130.08,129.96,130.01,37375.0,118.4355,118.5175,118.4082,118.4538,37375.0
2017-03-03 13:00:00,130.0,130.23,129.83,129.92,120721.0,118.4446,118.6542,118.2898,118.3718,120721.0
2017-03-03 13:30:00,129.94,130.35,129.92,130.3,74315.0,118.39,118.7635,118.3718,118.718,74315.0
2017-03-03 14:00:00,130.28,130.32,130.1,130.1,17038.0,118.6998,118.7362,118.5358,118.5358,17038.0
2017-03-03 14:30:00,130.12,130.32,130.12,130.32,19245.0,118.554,118.7362,118.554,118.7362,19245.0
2017-03-03 15:00:00,130.34,130.34,130.13,130.22,60974.0,118.7544,118.7544,118.5631,118.6451,60974.0
2017-03-03 15:30:00,130.24,130.28,130.11,130.13,155145.0,118.6633,118.6998,118.5449,118.5631,155145.0
2017-03-06 09:30:00,129.54,129.93,129.19,129.81,43941.0,118.0255,118.3809,117.7066,118.2715,43941.0
2017-03-06 10:00:00,129.78,130.16,129.59,130.0,215303.0,118.2442,118.5904,118.0711,118.4446,215303.0
2017-03-06 10:30:00,129.97,130.1,129.84,129.87,77719.0,118.4173,118.5358,118.2989,118.3262,77719.0
2017-03-06 11:00:00,129.88,130.05,129.8,129.86,44197.0,118.3353,118.4902,118.2624,118.3171,44197.0
2017-03-06 11:30:00,129.83,129.88,129.72,129.77,37577.0,118.2898,118.3353,118.1895,118.2351,37577.0
2017-03-06 12:00:00,129.76,130.02,129.75,130.0,31474.0,118.226,118.4629,118.2169,118.4446,31474.0
2017-03-06 12:30:00,129.99,130.01,129.77,129.83,230586.0,118.4355,118.4538,118.2351,118.2898,230586.0
2017-03-06 13:00:00,129.83,129.94,129.8,129.83,67544.0,118.2898,118.39,118.2624,118.2898,67544.0
2017-03-06 13:30:00,129.86,129.89,129.68,129.78,88189.0,118.3171,118.3444,118.1531,118.2442,88189.0
2017-03-06 14:00:00,129.76,129.86,129.7,129.83,26407.0,118.226,118.3171,118.1713,118.2898,26407.0
2017-03-06 14:30:00,129.82,129.93,129.79,129.83,38253.0,118.2806,118.3809,118.2533,118.2898,38253.0
2017-03-06 15:00:00,129.83,129.88,129.73,129.84,63849.0,118.2898,118.3353,118.1986,118.2989,63849.0
2017-03-06 15:30:00,129.83,129.87,129.62,129.69,134092.0,118.2898,118.3262,118.0984,118.1622,134092.0
2017-03-07 09:30:00,129.35,129.74,128.79,129.45,98107.0,117.8524,118.2078,117.3422,117.9435,98107.0
2017-03-07 10:00:00,129.44,129.77,129.38,129.59,106055.0,117.9344,118.2351,117.8798,118.0711,106055.0
2017-03-07 10:30:00,129.62,129.76,129.32,129.5,62069.0,118.0984,118.226,117.8251,117.9891,62069.0
2017-03-07 11:00:00,129.49,129.63,129.44,129.46,40042.0,117.98,118.1075,117.9344,117.9526,40042.0
2017-03-07 11:30:00,129.46,129.62,129.46,129.62,36892.0,117.9526,118.0984,117.9526,118.0984,36892.0
2017-03-07 12:00:00,129.58,129.66,129.53,129.63,64004.0,118.062,118.1349,118.0164,118.1075,64004.0
2017-03-07 12:30:00,129.61,129.81,129.56,129.67,156673.0,118.0893,118.2715,118.0438,118.144,156673.0
2017-03-07 13:00:00,129.71,129.74,129.55,129.63,78769.0,118.1804,118.2078,118.0346,118.1075,78769.0
2017-03-07 13:30:00,129.63,129.64,129.16,129.24,106389.0,118.1075,118.1166,117.6793,117.7522,106389.0
2017-03-07 14:00:00,129.24,129.29,128.96,129.03,253464.0,117.7522,117.7978,117.4971,117.5609,253464.0
2017-03-07 14:30:00,129.04,129.29,128.96,129.19,185351.0,117.57,117.7978,117.4971,117.7066,185351.0
2017-03-07 15:00:00,129.21,129.39,129.07,129.22,65363.0,117.7249,117.8889,117.5973,117.734,65363.0
2017-03-07 15:30:00,129.21,129.29,128.87,129.12,139719.0,117.7249,117.7978,117.4151,117.6429,139719.0
2017-03-08 09:30:00,129.54,129.85,128.95,129.53,49636.0,118.0255,118.308,117.488,118.0164,49636.0
2017-03-08 10:00:00,129.66,129.77,129.26,129.77,25369.0,118.1349,118.2351,117.7704,118.2351,25369.0
2017-03-08 10:30:00,129.65,129.65,129.19,129.49,29580.0,118.1258,118.1258,117.7066,117.98,29580.0
2017-03-08 11:00:00,129.43,129.68,129.37,129.43,26971.0,117.9253,118.1531,117.8706,117.9253,26971.0
2017-03-08 11:30:00,129.42,129.59,129.27,129.43,28492.0,117.9162,118.0711,117.7795,117.9253,28492.0
2017-03-08 12:00:00,129.44,129.62,129.39,129.58,17044.0,117.9344,118.0984,117.8889,118.062,17044.0
2017-03-08 12:30:00,129.63,129.69,129.53,129.67,22540.0,118.1075,118.1622,118.0164,118.144,22540.0
2017-03-08 13:00:00,129.62,129.87,129.57,129.73,14659.0,118.0984,118.3262,118.0529,118.1986,14659.0
2017-03-08 13:30:00,129.79,129.81,129.58,129.67,38282.0,118.2533,118.2715,118.062,118.144,38282.0
2017-03-08 14:00:00,129.69,129.76,129.45,129.51,32185.0,118.1622,118.226,117.9435,117.9982,32185.0
2017-03-08 14:30:00,129.49,129.6,129.43,129.53,36112.0,117.98,118.0802,117.9253,118.0164,36112.0
2017-03-08 15:00:00,129.5,129.53,129.4,129.4,27322.0,117.9891,118.0164,117.898,117.898,27322.0
2017-03-08 15:30:00,129.41,129.43,129.17,129.35,83533.0,117.9071,117.9253,117.6884,117.8524,83533.0
2017-03-09 09:30:00,129.17,129.73,129.03,129.56,37779.0,117.6884,118.1986,117.5609,118.0438,37779.0
2017-03-09 10:00:00,129.57,129.69,129.36,129.39,19745.0,118.0529,118.1622,117.8615,117.8889,19745.0
2017-03-09 10:30:00,129.41,129.84,129.41,129.66,29414.0,117.9071,118.2989,117.9071,118.1349,29414.0
2017-03-09 11:00:00,129.61,129.64,129.32,129.48,34918.0,118.0893,118.1166,117.8251,117.9709,34918.0
2017-03-09 11:30:00,129.48,129.57,129.39,129.48,40219.0,117.9709,118.0529,117.8889,117.9709,40219.0
2017-03-09 12:00:00,129.5,129.68,129.48,129.66,26609.0,117.9891,118.1531,117.9709,118.1349,26609.0
2017-03-09 12:30:00,129.66,129.77,129.6,129.77,20174.0,118.1349,118.2351,118.0802,118.2351,20174.0
2017-03-09 13:00:00,129.77,129.89,129.68,129.87,39252.0,118.2351,118.3444,118.1531,118.3262,39252.0
2017-03-09 13:30:00,129.84,130.15,129.78,129.92,66153.0,118.2989,118.5813,118.2442,118.3718,66153.0
2017-03-09 14:00:00,129.92,129.92,129.48,129.75,36992.0,118.3718,118.3718,117.9709,118.2169,36992.0
2017-03-09 14:30:00,129.72,130.0,129.65,129.98,44636.0,118.1895,118.4446,118.1258,118.4264,44636.0
2017-03-09 15:00:00,129.96,130.13,129.87,129.94,72694.0,118.4082,118.5631,118.3262,118.39,72694.0
2017-03-09 15:30:00,129.93,130.01,129.76,129.8,238535.0,118.3809,118.4538,118.226,118.2624,238535.0
2017-03-10 09:30:00,130.3,130.69,129.83,130.04,151849.0,118.718,119.0733,118.2898,118.4811,151849.0
2017-03-10 10:00:00,130.11,130.24,129.7,129.92,83778.0,118.5449,118.6633,118.1713,118.3718,83778.0
2017-03-10 10:30:00,129.9,129.91,129.3,129.31,79641.0,118.3535,118.3626,117.8069,117.816,79641.0
2017-03-10 11:00:00,129.34,129.78,129.29,129.75,123116.0,117.8433,118.2442,117.7978,118.2169,123116.0
2017-03-10 11:30:00,129.75,129.99,129.66,129.97,48805.0,118.2169,118.4355,118.1349,118.4173,48805.0
2017-03-10 12:00:00,129.95,129.98,129.82,129.95,33652.0,118.3991,118.4264,118.2806,118.3991,33652.0
2017-03-10 12:30:00,129.96,129.97,129.69,129.72,37080.0,118.4082,118.4173,118.1622,118.1895,37080.0
2017-03-10 13:00:00,129.75,129.76,129.4,129.6,49708.0,118.2169,118.226,117.898,118.0802,49708.0
2017-03-10 13:30:00,129.61,129.68,129.56,129.61,52101.0,118.0893,118.1531,118.0438,118.0893,52101.0
2017-03-10 14:00:00,129.62,129.68,129.59,129.64,55263.0,118.0984,118.1531,118.0711,118.1166,55263.0
2017-03-10 14:30:00,129.63,129.68,129.57,129.66,64015.0,118.1075,118.1531,118.0529,118.1349,64015.0
2017-03-10 15:00:00,129.67,130.19,129.67,130.13,95904.0,118.144,118.6178,118.144,118.5631,95904.0
2017-03-10 15:30:00,130.13,130.13,129.83,130.0,286207.0,118.5631,118.5631,118.2898,118.4446,286207.0
2017-03-13 09:30:00,130.22,130.6,129.59,129.6,107033.0,118.6451,118.9913,118.0711,118.0802,107033.0
2017-03-13 10:00:00,129.6,130.16,129.6,130.09,37541.0,118.0802,118.5904,118.0802,118.5266,37541.0
2017-03-13 10:30:00,130.06,130.18,129.98,130.03,48713.0,118.4993,118.6086,118.4264,118.472,48713.0
2017-03-13 11:00:00,130.06,130.11,129.91,129.95,31865.0,118.4993,118.5449,118.3626,118.3991,31865.0
2017-03-13 11:30:00,129.94,130.12,129.83,130.05,30888.0,118.39,118.554,118.2898,118.4902,30888.0
2017-03-13 12:00:00,130.05,130.27,129.96,130.27,47953.0,118.4902,118.6906,118.4082,118.6906,47953.0
2017-03-13 12:30:00,130.25,130.29,130.14,130.26,31305.0,118.6724,118.7089,118.5722,118.6815,31305.0
2017-03-13 13:00:00,130.27,130.33,130.17,130.27,33068.0,118.6906,118.7453,118.5995,118.6906,33068.0
2017-03-13 13:30:00,130.28,130.59,130.21,130.59,60295.0,118.6998,118.9822,118.636,118.9822,60295.0
2017-03-13 14:00:00,130.55,131.04,130.55,131.02,135854.0,118.9458,119.3922,118.9458,119.374,135854.0
2017-03-13 14:30:00,131.04,131.27,131.01,131.19,110253.0,119.3922,119.6018,119.3649,119.5289,110253.0
2017-03-13 15:00:00,131.19,131.3,131.11,131.2,94796.0,119.5289,119.6291,119.456,119.538,94796.0
2017-03-13 15:30:00,131.2,131.46,131.16,131.39,207607.0,119.538,119.7749,119.5015,119.7111,207607.0
2017-03-14 09:30:00,130.82,131.35,130.48,130.96,72612.0,119.1918,119.6747,118.882,119.3193,72612.0
2017-03-14 10:00:00,130.98,131.09,130.74,130.76,38664.0,119.3375,119.4378,119.1189,119.1371,38664.0
2017-03-14 10:30:00,130.75,130.89,130.51,130.85,47962.0,119.128,119.2555,118.9093,119.2191,47962.0
2017-03-14 11:00:00,130.78,131.01,130.72,130.89,22660.0,119.1553,119.3649,119.1006,119.2555,22660.0
2017-03-14 11:30:00,130.88,130.98,130.78,130.83,23359.0,119.2464,119.3375,119.1553,119.2009,23359.0
2017-03-14 12:00:00,130.83,130.85,130.58,130.62,26136.0,119.2009,119.2191,118.9731,119.0095,26136.0
2017-03-14 12:30:00,130.59,130.63,130.5,130.55,18822.0,118.9822,119.0186,118.9002,118.9458,18822.0
2017-03-14 13:00:00,130.57,130.82,130.57,130.79,32731.0,118.964,119.1918,118.964,119.1644,32731.0
2017-03-14 13:30:00,130.82,130.87,130.76,130.79,20909.0,119.1918,119.2373,119.1371,119.1644,20909.0
2017-03-14 14:00:00,130.79,130.88,130.77,130.85,16984.0,119.1644,119.2464,119.1462,119.2191,16984.0
2017-03-14 14:30:00,130.85,131.0,130.72,130.72,33580.0,119.2191,119.3558,119.1006,119.1006,33580.0
2017-03-14 15:00:00,130.72,130.94,130.7,130.94,50282.0,119.1006,119.3011,119.0824,119.3011,50282.0
2017-03-14 15:30:00,130.94,130.97,130.78,130.95,191735.0,119.3011,119.3284,119.1553,119.3102,191735.0
2017-03-15 09:30:00,131.31,131.86,131.0,131.62,70483.0,119.6382,120.1393,119.3558,119.9207,70483.0
2017-03-15 10:00:00,131.58,131.66,131.21,131.26,41482.0,119.8842,119.9571,119.5471,119.5927,41482.0
2017-03-15 10:30:00,131.3,131.37,131.07,131.21,61845.0,119.6291,119.6929,119.4195,119.5471,61845.0
2017-03-15 11:00:00,131.21,131.65,131.06,131.54,61236.0,119.5471,119.948,119.4104,119.8478,61236.0
2017-03-15 11:30:00,131.54,131.64,131.43,131.62,18482.0,119.8478,119.9389,119.7475,119.9207,18482.0
2017-03-15 12:00:00,131.59,131.66,131.48,131.56,22576.0,119.8933,119.9571,119.7931,119.866,22576.0
2017-03-15 12:30:00,131.54,131.89,131.51,131.83,23616.0,119.8478,120.1667,119.8204,120.112,23616.0
2017-03-15 13:00:00,131.85,131.89,131.73,131.8,21028.0,120.1302,120.1667,120.0209,120.0847,21028.0
2017-03-15 13:30:00,131.78,131.84,131.67,131.74,33495.0,120.0664,120.1211,119.9662,120.03,33495.0
2017-03-15 14:00:00,131.79,132.47,131.78,132.23,52408.0,120.0755,120.6951,120.0664,120.4764,52408.0
2017-03-15 14:30:00,132.25,132.66,132.1,132.53,61035.0,120.4947,120.8682,120.358,120.7498,61035.0
2017-03-15 15:00:00,132.62,132.99,132.5,132.9,89667.0,120.8318,121.1689,120.7224,121.0869,89667.0
2017-03-15 15:30:00,132.9,132.99,132.78,132.84,220505.0,121.0869,121.1689,120.9775,121.0322,220505.0
2017-03-16 09:30:00,132.62,132.62,131.62,131.73,162697.0,120.8318,120.8318,119.9207,120.0209,162697.0
2017-03-16 10:00:00,131.73,131.8,131.17,131.3,106093.0,120.0209,120.0847,119.5107,119.6291,106093.0
2017-03-16 10:30:00,131.28,131.4,131.13,131.33,111930.0,119.6109,119.7202,119.4742,119.6564,111930.0
2017-03-16 11:00:00,131.33,131.35,130.95,131.01,135178.0,119.6564,119.6747,119.3102,119.3649,135178.0
2017-03-16 11:30:00,131.0,131.02,130.56,130.56,51924.0,119.3558,119.374,118.9549,118.9549,51924.0
2017-03-16 12:00:00,130.56,130.71,130.51,130.71,48900.0,118.9549,119.0915,118.9093,119.0915,48900.0
2017-03-16 12:30:00,130.71,130.8,130.65,130.78,21003.0,119.0915,119.1735,119.0369,119.1553,21003.0
2017-03-16 13:00:00,130.77,130.83,130.71,130.76,31163.0,119.1462,119.2009,119.0915,119.1371,31163.0
2017-03-16 13:30:00,130.76,131.13,130.76,131.07,53760.0,119.1371,119.4742,119.1371,119.4195,53760.0
2017-03-16 14:00:00,131.07,131.15,130.9,131.15,64267.0,119.4195,119.4924,119.2647,119.4924,64267.0
2017-03-16 14:30:00,131.13,131.17,131.08,131.15,46576.0,119.4742,119.5107,119.4287,119.4924,46576.0
2017-03-16 15:00:00,131.16,131.49,131.13,131.34,64405.0,119.5015,119.8022,119.4742,119.6655,64405.0
2017-03-16 15:30:00,131.32,131.65,131.29,131.57,283659.0,119.6473,119.948,119.62,119.8751,283659.0
2017-03-17 09:30:00,131.56,131.77,131.0,131.43,302074.0,119.866,120.0573,119.3558,119.7475,302074.0
2017-03-17 10:00:00,131.39,131.8,131.35,131.79,36170.0,119.7111,120.0847,119.6747,120.0755,36170.0
2017-03-17 10:30:00,131.82,131.9,131.7,131.82,27150.0,120.1029,120.1758,119.9935,120.1029,27150.0
2017-03-17 11:00:00,131.88,132.44,131.81,132.41,247987.0,120.1575,120.6678,120.0938,120.6404,247987.0
2017-03-17 11:30:00,132.41,132.85,132.38,132.85,65823.0,120.6404,121.0413,120.6131,121.0413,65823.0
2017-03-17 12:00:00,132.87,132.99,132.6,132.69,45921.0,121.0595,121.1689,120.8135,120.8955,45921.0
2017-03-17 12:30:00,132.73,132.85,132.64,132.83,97228.0,120.932,121.0413,120.85,121.0231,97228.0
2017-03-17 13:00:00,132.81,133.02,132.81,132.88,86889.0,121.0049,121.1962,121.0049,121.0687,86889.0
2017-03-17 13:30:00,132.85,132.91,132.73,132.79,22717.0,121.0413,121.096,120.932,120.9867,22717.0
2017-03-17 14:00:00,132.79,132.92,132.72,132.81,23964.0,120.9867,121.1051,120.9229,121.0049,23964.0
2017-03-17 14:30:00,132.81,132.92,132.72,132.74,35559.0,121.0049,121.1051,120.9229,120.9411,35559.0
2017-03-17 15:00:00,132.7,132.77,132.64,132.74,45925.0,120.9047,120.9684,120.85,120.9411,45925.0
2017-03-17 15:30:00,132.73,132.77,132.47,132.61,182738.0,120.932,120.9684,120.6951,120.8227,182738.0
2017-03-20 09:30:00,132.62,132.86,132.27,132.78,50308.0,120.8318,121.0504,120.5129,120.9775,50308.0
2017-03-20 10:00:00,132.84,132.91,132.67,132.85,30253.0,121.0322,121.096,120.8773,121.0413,30253.0
2017-03-20 10:30:00,132.85,132.9,132.5,132.67,49783.0,121.0413,121.0869,120.7224,120.8773,49783.0
2017-03-20 11:00:00,132.68,132.81,132.59,132.8,28958.0,120.8864,121.0049,120.8044,120.9958,28958.0
2017-03-20 11:30:00,132.81,132.81,132.66,132.79,25908.0,121.0049,121.0049,120.8682,120.9867,25908.0
2017-03-20 12:00:00,132.78,132.81,132.43,132.58,21961.0,120.9775,121.0049,120.6587,120.7953,21961.0
2017-03-20 12:30:00,132.58,132.68,132.55,132.67,15235.0,120.7953,120.8864,120.768,120.8773,15235.0
2017-03-20 13:00:00,132.69,132.71,132.53,132.59,21173.0,120.8955,120.9138,120.7498,120.8044,21173.0
2017-03-20 13:30:00,132.6,132.61,132.34,132.54,36558.0,120.8135,120.8227,120.5767,120.7589,36558.0
2017-03-20 14:00:00,132.55,132.66,132.52,132.54,17547.0,120.768,120.8682,120.7407,120.7589,17547.0
2017-03-20 14:30:00,132.51,132.52,132.14,132.27,17835.0,120.7315,120.7407,120.3944,120.5129,17835.0
2017-03-20 15:00:00,132.25,132.45,132.17,132.39,31537.0,120.4947,120.6769,120.4218,120.6222,31537.0
2017-03-20 15:30:00,132.43,132.63,132.43,132.58,93340.0,120.6587,120.8409,120.6587,120.7953,93340.0
2017-03-21 09:30:00,132.79,133.59,132.76,133.29,56761.0,120.9867,121.7155,120.9593,121.4422,56761.0
2017-03-21 10:00:00,133.22,133.28,132.36,132.45,23834.0,121.3784,121.4331,120.5949,120.6769,23834.0
2017-03-21 10:30:00,132.36,132.54,132.11,132.21,28743.0,120.5949,120.7589,120.3671,120.4582,28743.0
2017-03-21 11:00:00,132.22,132.32,132.02,132.14,36596.0,120.4673,120.5584,120.2851,120.3944,36596.0
2017-03-21 11:30:00,132.12,132.27,131.41,132.27,47126.0,120.3762,120.5129,119.7293,120.5129,47126.0
2017-03-21 12:00:00,132.2,132.5,132.05,132.46,61827.0,120.4491,120.7224,120.3124,120.686,61827.0
2017-03-21 12:30:00,132.38,132.5,131.99,132.18,18947.0,120.6131,120.7224,120.2578,120.4309,18947.0
2017-03-21 13:00:00,132.24,132.52,132.14,132.52,27101.0,120.4855,120.7407,120.3944,120.7407,27101.0
2017-03-21 13:30:00,132.52,132.7,132.33,132.36,31754.0,120.7407,120.9047,120.5675,120.5949,31754.0
2017-03-21 14:00:00,132.38,132.59,132.32,132.53,33239.0,120.6131,120.8044,120.5584,120.7498,33239.0
2017-03-21 14:30:00,132.55,132.78,132.44,132.69,29072.0,120.768,120.9775,120.6678,120.8955,29072.0
2017-03-21 15:00:00,132.71,132.76,132.58,132.7,29991.0,120.9138,120.9593,120.7953,120.9047,29991.0
2017-03-21 15:30:00,132.68,132.7,132.12,132.36,130357.0,120.8864,120.9047,120.3762,120.5949,130357.0
2017-03-22 09:30:00,132.71,132.71,132.06,132.13,45587.0,120.9138,120.9138,120.3215,120.3853,45587.0
2017-03-22 10:00:00,132.17,132.26,131.61,132.26,53030.0,120.4218,120.5038,119.9115,120.5038,53030.0
2017-03-22 10:30:00,132.27,132.67,132.18,132.66,33497.0,120.5129,120.8773,120.4309,120.8682,33497.0
2017-03-22 11:00:00,132.66,133.24,132.54,133.08,31577.0,120.8682,121.3967,120.7589,121.2509,31577.0
2017-03-22 11:30:00,133.08,133.15,132.84,132.88,21607.0,121.2509,121.3147,121.0322,121.0687,21607.0
2017-03-22 12:00:00,132.86,133.05,132.8,132.92,28624.0,121.0504,121.2235,120.9958,121.1051,28624.0
2017-03-22 12:30:00,132.87,132.95,132.66,132.75,21184.0,121.0595,121.1324,120.8682,120.9502,21184.0
2017-03-22 13:00:00,132.77,132.77,132.44,132.55,60965.0,120.9684,120.9684,120.6678,120.768,60965.0
2017-03-22 13:30:00,132.56,132.65,132.33,132.34,25419.0,120.7771,120.8591,120.5675,120.5767,25419.0
2017-03-22 14:00:00,132.34,132.49,132.31,132.36,33207.0,120.5767,120.7133,120.5493,120.5949,33207.0
2017-03-22 14:30:00,132.37,132.45,132.28,132.38,36901.0,120.604,120.6769,120.522,120.6131,36901.0
2017-03-22 15:00:00,132.39,132.56,132.29,132.5,45648.0,120.6222,120.7771,120.5311,120.7224,45648.0
2017-03-22 15:30:00,132.51,132.6,132.39,132.45,120024.0,120.7315,120.8135,120.6222,120.6769,120024.0
2017-03-23 09:30:00,132.38,132.62,131.53,131.95,46018.0,120.6131,120.8318,119.8387,120.2213,46018.0
2017-03-23 10:00:00,131.97,132.19,131.6,131.71,41680.0,120.2395,120.44,119.9024,120.0027,41680.0
2017-03-23 10:30:00,131.74,132.02,131.74,131.97,125559.0,120.03,120.2851,120.03,120.2395,125559.0
2017-03-23 11:00:00,131.97,132.39,131.92,132.38,198227.0,120.2395,120.6222,120.194,120.6131,198227.0
2017-03-23 11:30:00,132.4,132.7,132.4,132.65,28633.0,120.6313,120.9047,120.6313,120.8591,28633.0
2017-03-23 12:00:00,132.7,132.77,132.56,132.64,24216.0,120.9047,120.9684,120.7771,120.85,24216.0
2017-03-23 12:30:00,132.64,132.68,132.4,132.47,18998.0,120.85,120.8864,120.6313,120.6951,18998.0
2017-03-23 13:00:00,132.47,132.51,131.66,131.67,41210.0,120.6951,120.7315,119.9571,119.9662,41210.0
2017-03-23 13:30:00,131.68,132.21,131.68,132.15,44114.0,119.9753,120.4582,119.9753,120.4035,44114.0
2017-03-23 14:00:00,132.13,132.47,132.06,132.34,26942.0,120.3853,120.6951,120.3215,120.5767,26942.0
2017-03-23 14:30:00,132.32,132.36,132.18,132.18,26365.0,120.5584,120.5949,120.4309,120.4309,26365.0
2017-03-23 15:00:00,132.21,132.21,131.58,131.6,102771.0,120.4582,120.4582,119.8842,119.9024,102771.0
2017-03-23 15:30:00,131.62,131.71,131.28,131.59,193647.0,119.9207,120.0027,119.6109,119.8933,193647.0
2017-03-24 09:30:00,131.83,132.5,131.54,132.4,30029.0,120.112,120.7224,119.8478,120.6313,30029.0
2017-03-24 10:00:00,132.39,132.9,132.31,132.87,56861.0,120.6222,121.0869,120.5493,121.0595,56861.0
2017-03-24 10:30:00,132.85,133.16,132.73,132.94,77853.0,121.0413,121.3238,120.932,121.1233,77853.0
2017-03-24 11:00:00,132.93,133.06,132.6,132.61,50462.0,121.1142,121.2327,120.8135,120.8227,50462.0
2017-03-24 11:30:00,132.65,133.09,132.52,133.0,33863.0,120.8591,121.26,120.7407,121.178,33863.0
2017-03-24 12:00:00,132.98,133.16,132.82,132.94,39045.0,121.1598,121.3238,121.014,121.1233,39045.0
2017-03-24 12:30:00,133.03,133.05,132.61,132.67,24417.0,121.2053,121.2235,120.8227,120.8773,24417.0
2017-03-24 13:00:00,132.67,132.88,132.49,132.81,29529.0,120.8773,121.0687,120.7133,121.0049,29529.0
2017-03-24 13:30:00,132.82,132.88,132.55,132.58,33324.0,121.014,121.0687,120.768,120.7953,33324.0
2017-03-24 14:00:00,132.62,132.97,132.62,132.87,46891.0,120.8318,121.1507,120.8318,121.0595,46891.0
2017-03-24 14:30:00,132.89,132.93,132.38,132.48,29499.0,121.0778,121.1142,120.6131,120.7042,29499.0
2017-03-24 15:00:00,132.51,132.58,132.24,132.55,62010.0,120.7315,120.7953,120.4855,120.768,62010.0
2017-03-24 15:30:00,132.53,132.98,132.32,132.52,194757.0,120.7498,121.1598,120.5584,120.7407,194757.0
2017-03-27 09:30:00,132.0,132.25,131.73,132.17,44975.0,120.2669,120.4947,120.0209,120.4218,44975.0
2017-03-27 10:00:00,132.24,132.37,132.04,132.05,38317.0,120.4855,120.604,120.3033,120.3124,38317.0
2017-03-27 10:30:00,132.0,132.25,132.0,132.08,35296.0,120.2669,120.4947,120.2669,120.3398,35296.0
2017-03-27 11:00:00,132.07,132.22,131.97,132.07,40146.0,120.3307,120.4673,120.2395,120.3307,40146.0
2017-03-27 11:30:00,132.11,132.26,132.08,132.22,24912.0,120.3671,120.5038,120.3398,120.4673,24912.0
2017-03-27 12:00:00,132.2,132.45,132.2,132.26,14308.0,120.4491,120.6769,120.4491,120.5038,14308.0
2017-03-27 12:30:00,132.24,132.56,132.22,132.46,23705.0,120.4855,120.7771,120.4673,120.686,23705.0
2017-03-27 13:00:00,132.46,132.59,132.38,132.41,16642.0,120.686,120.8044,120.6131,120.6404,16642.0
2017-03-27 13:30:00,132.41,132.42,132.23,132.38,21501.0,120.6404,120.6495,120.4764,120.6131,21501.0
2017-03-27 14:00:00,132.33,132.44,132.19,132.3,22853.0,120.5675,120.6678,120.44,120.5402,22853.0
2017-03-27 14:30:00,132.27,132.53,132.26,132.49,17580.0,120.5129,120.7498,120.5038,120.7133,17580.0
2017-03-27 15:00:00,132.5,132.62,132.46,132.46,27200.0,120.7224,120.8318,120.686,120.686,27200.0
2017-03-27 15:30:00,132.48,132.5,132.31,132.46,107199.0,120.7042,120.7224,120.5493,120.686,107199.0
2017-03-28 09:30:00,132.22,132.51,131.44,131.92,41672.0,120.4673,120.7315,119.7567,120.194,41672.0
2017-03-28 10:00:00,131.81,132.11,131.64,131.71,41728.0,120.0938,120.3671,119.9389,120.0027,41728.0
2017-03-28 10:30:00,131.74,132.0,131.66,131.97,19852.0,120.03,120.2669,119.9571,120.2395,19852.0
2017-03-28 11:00:00,131.98,132.28,131.97,132.12,35523.0,120.2487,120.522,120.2395,120.3762,35523.0
2017-03-28 11:30:00,132.07,132.51,132.07,132.48,22932.0,120.3307,120.7315,120.3307,120.7042,22932.0
2017-03-28 12:00:00,132.43,132.55,132.09,132.14,20013.0,120.6587,120.768,120.3489,120.3944,20013.0
2017-03-28 12:30:00,132.13,132.21,132.06,132.21,11425.0,120.3853,120.4582,120.3215,120.4582,11425.0
2017-03-28 13:00:00,132.19,132.47,132.18,132.41,17144.0,120.44,120.6951,120.4309,120.6404,17144.0
2017-03-28 13:30:00,132.42,132.61,132.23,132.57,16360.0,120.6495,120.8227,120.4764,120.7862,16360.0
2017-03-28 14:00:00,132.56,132.79,132.45,132.74,26659.0,120.7771,120.9867,120.6769,120.9411,26659.0
2017-03-28 14:30:00,132.72,132.84,132.61,132.66,27524.0,120.9229,121.0322,120.8227,120.8682,27524.0
2017-03-28 15:00:00,132.61,132.82,132.61,132.77,69566.0,120.8227,121.014,120.8227,120.9684,69566.0
2017-03-28 15:30:00,132.75,132.89,132.69,132.72,114966.0,120.9502,121.0778,120.8955,120.9229,114966.0
2017-03-29 09:30:00,131.92,131.94,131.14,131.94,66456.0,120.5813,120.5995,119.8683,120.5995,66456.0
2017-03-29 10:00:00,131.94,131.98,131.4,131.45,37035.0,120.5995,120.6361,120.106,120.1517,37035.0
2017-03-29 10:30:00,131.48,131.53,131.21,131.43,60556.0,120.1791,120.2248,119.9323,120.1334,60556.0
2017-03-29 11:00:00,131.42,131.53,131.28,131.48,27466.0,120.1242,120.2248,119.9963,120.1791,27466.0
2017-03-29 11:30:00,131.49,131.75,131.39,131.75,15098.0,120.1882,120.4259,120.0968,120.4259,15098.0
2017-03-29 12:00:00,131.69,131.83,131.66,131.82,13982.0,120.371,120.499,120.3436,120.4899,13982.0
2017-03-29 12:30:00,131.8,131.95,131.8,131.87,10879.0,120.4716,120.6087,120.4716,120.5356,10879.0
2017-03-29 13:00:00,131.88,132.15,131.87,132.1,15149.0,120.5447,120.7915,120.5356,120.7458,15149.0
2017-03-29 13:30:00,132.08,132.2,132.04,132.14,15745.0,120.7275,120.8372,120.691,120.7824,15745.0
2017-03-29 14:00:00,132.12,132.19,131.96,132.19,28232.0,120.7641,120.8281,120.6178,120.8281,28232.0
2017-03-29 14:30:00,132.2,132.24,132.08,132.23,19334.0,120.8372,120.8738,120.7275,120.8646,19334.0
2017-03-29 15:00:00,132.24,132.24,131.87,132.15,46186.0,120.8738,120.8738,120.5356,120.7915,46186.0
2017-03-29 15:30:00,132.13,132.16,131.87,131.9,79634.0,120.7732,120.8006,120.5356,120.563,79634.0
2017-03-30 09:30:00,131.7,132.0,131.51,131.8,33701.0,120.3802,120.6544,120.2065,120.4716,33701.0
2017-03-30 10:00:00,131.75,132.17,131.75,132.16,20907.0,120.4259,120.8098,120.4259,120.8006,20907.0
2017-03-30 10:30:00,132.13,132.45,132.01,132.39,26736.0,120.7732,121.0657,120.6635,121.0109,26736.0
2017-03-30 11:00:00,132.4,132.45,132.18,132.35,25200.0,121.02,121.0657,120.8189,120.9743,25200.0
2017-03-30 11:30:00,132.38,132.47,132.11,132.29,20868.0,121.0017,121.084,120.7549,120.9195,20868.0
2017-03-30 12:00:00,132.33,132.51,132.24,132.37,16325.0,120.956,121.1206,120.8738,120.9926,16325.0
2017-03-30 12:30:00,132.35,132.38,132.09,132.19,20015.0,120.9743,121.0017,120.7367,120.8281,20015.0
2017-03-30 13:00:00,132.18,132.23,132.04,132.05,15911.0,120.8189,120.8646,120.691,120.7001,15911.0
2017-03-30 13:30:00,132.09,132.1,131.92,131.94,29218.0,120.7367,120.7458,120.5813,120.5995,29218.0
2017-03-30 14:00:00,131.91,132.07,131.91,131.98,38572.0,120.5721,120.7184,120.5721,120.6361,38572.0
2017-03-30 14:30:00,131.98,132.06,131.82,131.93,28031.0,120.6361,120.7092,120.4899,120.5904,28031.0
2017-03-30 15:00:00,131.93,132.03,131.92,131.97,34868.0,120.5904,120.6818,120.5813,120.627,34868.0
2017-03-30 15:30:00,131.97,132.01,131.84,131.96,100056.0,120.627,120.6635,120.5081,120.6178,100056.0
2017-03-31 09:30:00,131.54,131.86,131.51,131.77,26435.0,120.2339,120.5264,120.2065,120.4442,26435.0
2017-03-31 10:00:00,131.75,131.91,131.65,131.77,26554.0,120.4259,120.5721,120.3345,120.4442,26554.0
2017-03-31 10:30:00,131.8,132.2,131.79,132.05,23772.0,120.4716,120.8372,120.4624,120.7001,23772.0
2017-03-31 11:00:00,132.04,132.13,131.88,131.92,19518.0,120.691,120.7732,120.5447,120.5813,19518.0
2017-03-31 11:30:00,131.91,132.18,131.89,131.99,13295.0,120.5721,120.8189,120.5538,120.6453,13295.0
2017-03-31 12:00:00,131.99,132.04,131.92,131.96,13520.0,120.6453,120.691,120.5813,120.6178,13520.0
2017-03-31 12:30:00,131.98,132.05,131.81,131.84,19932.0,120.6361,120.7001,120.4807,120.5081,19932.0
2017-03-31 13:00:00,131.83,132.01,131.72,132.01,33093.0,120.499,120.6635,120.3985,120.6635,33093.0
2017-03-31 13:30:00,131.96,132.11,131.91,131.91,10009.0,120.6178,120.7549,120.5721,120.5721,10009.0
2017-03-31 14:00:00,131.91,131.95,131.65,131.72,14010.0,120.5721,120.6087,120.3345,120.3985,14010.0
2017-03-31 14:30:00,131.67,131.7,131.47,131.6,27135.0,120.3528,120.3802,120.1699,120.2888,27135.0
2017-03-31 15:00:00,131.6,132.06,131.6,131.99,32795.0,120.2888,120.7092,120.2888,120.6453,32795.0
2017-03-31 15:30:00,131.98,132.11,131.63,131.65,129861.0,120.6361,120.7549,120.3162,120.3345,129861.0
2017-04-03 09:30:00,131.65,132.31,131.3,132.31,68923.0,120.3345,120.9377,120.0146,120.9377,68923.0
2017-04-03 10:00:00,132.35,132.42,131.76,131.77,34308.0,120.9743,121.0383,120.435,120.4442,34308.0
2017-04-03 10:30:00,131.78,131.84,131.32,131.41,45099.0,120.4533,120.5081,120.0328,120.1151,45099.0
2017-04-03 11:00:00,131.39,131.5,130.59,131.23,86450.0,120.0968,120.1974,119.3656,119.9506,86450.0
2017-04-03 11:30:00,131.21,131.22,130.96,131.02,21551.0,119.9323,119.9414,119.7038,119.7586,21551.0
2017-04-03 12:00:00,130.99,131.07,130.77,131.01,15166.0,119.7312,119.8043,119.5301,119.7495,15166.0
2017-04-03 12:30:00,131.08,131.29,131.05,131.28,10987.0,119.8135,120.0054,119.786,119.9963,10987.0
2017-04-03 13:00:00,131.31,131.31,131.13,131.19,16414.0,120.0237,120.0237,119.8592,119.914,16414.0
2017-04-03 13:30:00,131.2,131.2,131.02,131.2,16794.0,119.9232,119.9232,119.7586,119.9232,16794.0
2017-04-03 14:00:00,131.2,131.52,131.15,131.49,22217.0,119.9232,120.2156,119.8774,120.1882,22217.0
2017-04-03 14:30:00,131.49,131.68,131.46,131.59,28529.0,120.1882,120.3619,120.1608,120.2796,28529.0
2017-04-03 15:00:00,131.58,132.08,131.56,132.02,49342.0,120.2705,120.7275,120.2522,120.6727,49342.0
2017-04-03 15:30:00,132.02,132.03,131.86,131.94,142554.0,120.6727,120.6818,120.5264,120.5995,142554.0
2017-04-04 09:30:00,131.92,132.13,131.31,131.36,61097.0,120.5813,120.7732,120.0237,120.0694,61097.0
2017-04-04 10:00:00,131.37,131.38,130.63,130.66,46295.0,120.0785,120.0877,119.4021,119.4296,46295.0
2017-04-04 10:30:00,130.68,130.97,130.66,130.82,24964.0,119.4478,119.7129,119.4296,119.5758,24964.0
2017-04-04 11:00:00,130.8,131.25,130.8,131.07,18733.0,119.5575,119.9689,119.5575,119.8043,18733.0
2017-04-04 11:30:00,131.07,131.39,131.07,131.31,14565.0,119.8043,120.0968,119.8043,120.0237,14565.0
2017-04-04 12:00:00,131.3,131.45,131.25,131.43,16527.0,120.0146,120.1517,119.9689,120.1334,16527.0
2017-04-04 12:30:00,131.41,131.41,131.27,131.31,15450.0,120.1151,120.1151,119.9871,120.0237,15450.0
2017-04-04 13:00:00,131.31,131.43,131.21,131.39,17583.0,120.0237,120.1334,119.9323,120.0968,17583.0
2017-04-04 13:30:00,131.35,131.5,131.35,131.43,9141.0,120.0603,120.1974,120.0603,120.1334,9141.0
2017-04-04 14:00:00,131.44,131.5,131.35,131.4,15886.0,120.1425,120.1974,120.0603,120.106,15886.0
2017-04-04 14:30:00,131.41,131.45,131.04,131.09,33751.0,120.1151,120.1517,119.7769,119.8226,33751.0
2017-04-04 15:00:00,131.07,131.18,130.96,131.09,36537.0,119.8043,119.9049,119.7038,119.8226,36537.0
2017-04-04 15:30:00,131.09,131.45,131.04,131.38,117738.0,119.8226,120.1517,119.7769,120.0877,117738.0
2017-04-05 09:30:00,131.21,131.7,130.94,131.44,45885.0,119.9323,120.3802,119.6855,120.1425,45885.0
2017-04-05 10:00:00,131.4,132.2,131.25,132.02,33821.0,120.106,120.8372,119.9689,120.6727,33821.0
2017-04-05 10:30:00,131.98,132.08,131.89,131.98,36805.0,120.6361,120.7275,120.5538,120.6361,36805.0
2017-04-05 11:00:00,131.99,132.17,131.9,131.94,48698.0,120.6453,120.8098,120.563,120.5995,48698.0
2017-04-05 11:30:00,131.96,132.17,131.91,131.91,16022.0,120.6178,120.8098,120.5721,120.5721,16022.0
2017-04-05 12:00:00,131.9,132.1,131.84,132.04,12619.0,120.563,120.7458,120.5081,120.691,12619.0
2017-04-05 12:30:00,132.03,132.14,131.98,132.01,12061.0,120.6818,120.7824,120.6361,120.6635,12061.0
2017-04-05 13:00:00,132.06,132.19,132.03,132.16,12759.0,120.7092,120.8281,120.6818,120.8006,12759.0
2017-04-05 13:30:00,132.19,132.26,132.07,132.25,18371.0,120.8281,120.892,120.7184,120.8829,18371.0
2017-04-05 14:00:00,132.21,132.21,131.78,131.79,26256.0,120.8463,120.8463,120.4533,120.4624,26256.0
2017-04-05 14:30:00,131.84,131.91,131.45,131.57,23992.0,120.5081,120.5721,120.1517,120.2613,23992.0
2017-04-05 15:00:00,131.59,131.84,131.21,131.32,42584.0,120.2796,120.5081,119.9323,120.0328,42584.0
2017-04-05 15:30:00,131.31,131.41,130.98,131.18,93065.0,120.0237,120.1151,119.7221,119.9049,93065.0
2017-04-06 09:30:00,131.3,131.3,130.26,130.95,31537.0,120.0146,120.0146,119.0639,119.6946,31537.0
2017-04-06 10:00:00,130.97,131.03,130.71,131.02,19095.0,119.7129,119.7678,119.4753,119.7586,19095.0
2017-04-06 10:30:00,131.03,131.09,130.79,130.96,28230.0,119.7678,119.8226,119.5484,119.7038,28230.0
2017-04-06 11:00:00,131.0,131.13,130.94,131.03,45339.0,119.7403,119.8592,119.6855,119.7678,45339.0
2017-04-06 11:30:00,131.03,131.19,130.99,131.15,22766.0,119.7678,119.914,119.7312,119.8774,22766.0
2017-04-06 12:00:00,131.18,131.28,131.03,131.21,8948.0,119.9049,119.9963,119.7678,119.9323,8948.0
2017-04-06 12:30:00,131.23,131.24,131.02,131.1,8808.0,119.9506,119.9597,119.7586,119.8317,8808.0
2017-04-06 13:00:00,131.09,131.15,131.03,131.11,44163.0,119.8226,119.8774,119.7678,119.8409,44163.0
2017-04-06 13:30:00,131.1,131.13,131.01,131.02,29358.0,119.8317,119.8592,119.7495,119.7586,29358.0
2017-04-06 14:00:00,131.02,131.06,130.78,130.81,33987.0,119.7586,119.7952,119.5393,119.5667,33987.0
2017-04-06 14:30:00,130.8,131.01,130.7,130.73,57682.0,119.5575,119.7495,119.4661,119.4935,57682.0
2017-04-06 15:00:00,130.75,130.86,130.71,130.82,47656.0,119.5118,119.6124,119.4753,119.5758,47656.0
2017-04-06 15:30:00,130.82,131.02,130.71,130.84,156987.0,119.5758,119.7586,119.4753,119.5941,156987.0
2017-04-07 09:30:00,130.89,131.29,130.53,130.56,35263.0,119.6398,120.0054,119.3107,119.3382,35263.0
2017-04-07 10:00:00,130.58,131.07,130.53,131.07,43737.0,119.3564,119.8043,119.3107,119.8043,43737.0
2017-04-07 10:30:00,131.04,131.33,130.98,131.04,90436.0,119.7769,120.042,119.7221,119.7769,90436.0
2017-04-07 11:00:00,131.04,131.17,130.83,131.12,23766.0,119.7769,119.8957,119.585,119.85,23766.0
2017-04-07 11:30:00,131.12,131.13,130.84,131.09,60524.0,119.85,119.8592,119.5941,119.8226,60524.0
2017-04-07 12:00:00,131.09,131.21,130.94,130.98,19529.0,119.8226,119.9323,119.6855,119.7221,19529.0
2017-04-07 12:30:00,130.94,131.07,130.9,131.07,17725.0,119.6855,119.8043,119.6489,119.8043,17725.0
2017-04-07 13:00:00,131.05,131.28,131.0,131.27,46566.0,119.786,119.9963,119.7403,119.9871,46566.0
2017-04-07 13:30:00,131.24,131.27,131.16,131.21,98748.0,119.9597,119.9871,119.8866,119.9323,98748.0
2017-04-07 14:00:00,131.21,131.32,131.08,131.12,53174.0,119.9323,120.0328,119.8135,119.85,53174.0
2017-04-07 14:30:00,131.11,131.21,131.01,131.09,28455.0,119.8409,119.9323,119.7495,119.8226,28455.0
2017-04-07 15:00:00,131.09,131.2,131.03,131.08,37428.0,119.8226,119.9232,119.7678,119.8135,37428.0
2017-04-07 15:30:00,131.07,131.09,130.84,130.84,104565.0,119.8043,119.8226,119.5941,119.5941,104565.0
2017-04-10 09:30:00,130.67,131.33,130.55,130.93,51829.0,119.4387,120.042,119.329,119.6764,51829.0
2017-04-10 10:00:00,130.95,131.07,130.83,130.92,24775.0,119.6946,119.8043,119.585,119.6672,24775.0
2017-04-10 10:30:00,130.95,131.09,130.86,130.93,36254.0,119.6946,119.8226,119.6124,119.6764,36254.0
2017-04-10 11:00:00,130.91,131.22,130.91,130.98,36617.0,119.6581,119.9414,119.6581,119.7221,36617.0
2017-04-10 11:30:00,130.98,130.99,130.72,130.83,34187.0,119.7221,119.7312,119.4844,119.585,34187.0
2017-04-10 12:00:00,130.85,130.87,130.55,130.69,16223.0,119.6032,119.6215,119.329,119.457,16223.0
2017-04-10 12:30:00,130.68,130.95,130.6,130.85,16777.0,119.4478,119.6946,119.3747,119.6032,16777.0
2017-04-10 13:00:00,130.87,131.02,130.86,130.98,10085.0,119.6215,119.7586,119.6124,119.7221,10085.0
2017-04-10 13:30:00,130.99,131.11,130.97,131.1,24788.0,119.7312,119.8409,119.7129,119.8317,24788.0
2017-04-10 14:00:00,131.15,131.15,130.96,130.98,19165.0,119.8774,119.8774,119.7038,119.7221,19165.0
2017-04-10 14:30:00,130.96,131.09,130.86,130.98,36949.0,119.7038,119.8226,119.6124,119.7221,36949.0
2017-04-10 15:00:00,130.97,131.12,130.77,130.91,55897.0,119.7129,119.85,119.5301,119.6581,55897.0
2017-04-10 15:30:00,130.92,130.92,130.57,130.73,159217.0,119.6672,119.6672,119.3473,119.4935,159217.0
2017-04-11 09:30:00,130.45,131.18,130.18,130.36,33934.0,119.2376,119.9049,118.9908,119.1554,33934.0
2017-04-11 10:00:00,130.41,130.42,129.94,130.36,45741.0,119.2011,119.2102,118.7715,119.1554,45741.0
2017-04-11 10:30:00,130.32,130.32,130.03,130.24,50315.0,119.1188,119.1188,118.8537,119.0457,50315.0
2017-04-11 11:00:00,130.19,130.27,130.04,130.04,29322.0,119.0,119.0731,118.8629,118.8629,29322.0
2017-04-11 11:30:00,130.04,130.31,130.0,130.31,23699.0,118.8629,119.1096,118.8263,119.1096,23699.0
2017-04-11 12:00:00,130.32,130.65,130.31,130.65,10679.0,119.1188,119.4204,119.1096,119.4204,10679.0
2017-04-11 12:30:00,130.66,130.68,130.53,130.55,17134.0,119.4296,119.4478,119.3107,119.329,17134.0
2017-04-11 13:00:00,130.55,130.73,130.53,130.62,22221.0,119.329,119.4935,119.3107,119.393,22221.0
2017-04-11 13:30:00,130.61,130.77,130.56,130.64,16743.0,119.3839,119.5301,119.3382,119.4113,16743.0
2017-04-11 14:00:00,130.66,130.68,130.42,130.57,40299.0,119.4296,119.4478,119.2102,119.3473,40299.0
2017-04-11 14:30:00,130.54,130.65,130.44,130.58,28095.0,119.3199,119.4204,119.2285,119.3564,28095.0
2017-04-11 15:00:00,130.57,130.57,130.19,130.32,38087.0,119.3473,119.3473,119.0,119.1188,38087.0
2017-04-11 15:30:00,130.3,130.59,130.18,130.56,157756.0,119.1005,119.3656,118.9908,119.3382,157756.0
2017-04-12 09:30:00,130.43,130.85,130.17,130.59,42600.0,119.2193,119.6032,118.9817,119.3656,42600.0
2017-04-12 10:00:00,130.61,130.66,130.03,130.05,41794.0,119.3839,119.4296,118.8537,118.872,41794.0
2017-04-12 10:30:00,130.06,130.17,129.82,130.06,67980.0,118.8811,118.9817,118.6618,118.8811,67980.0
2017-04-12 11:00:00,130.04,130.33,130.04,130.25,55340.0,118.8629,119.1279,118.8629,119.0548,55340.0
2017-04-12 11:30:00,130.27,130.37,130.09,130.34,48223.0,119.0731,119.1645,118.9086,119.1371,48223.0
2017-04-12 12:00:00,130.35,130.57,130.32,130.41,39388.0,119.1462,119.3473,119.1188,119.2011,39388.0
2017-04-12 12:30:00,130.41,130.43,130.23,130.27,23516.0,119.2011,119.2193,119.0365,119.0731,23516.0
2017-04-12 13:00:00,130.26,130.41,130.23,130.3,22771.0,119.0639,119.2011,119.0365,119.1005,22771.0
2017-04-12 13:30:00,130.3,130.58,130.22,130.55,29383.0,119.1005,119.3564,119.0274,119.329,29383.0
2017-04-12 14:00:00,130.48,130.48,130.31,130.35,38697.0,119.265,119.265,119.1096,119.1462,38697.0
2017-04-12 14:30:00,130.35,130.4,130.07,130.18,55366.0,119.1462,119.1919,118.8903,118.9908,55366.0
2017-04-12 15:00:00,130.2,130.45,130.14,130.27,87404.0,119.0091,119.2376,118.9543,119.0731,87404.0
2017-04-12 15:30:00,130.27,130.4,130.19,130.38,148141.0,119.0731,119.1919,119.0,119.1736,148141.0
2017-04-13 09:30:00,130.18,130.47,130.02,130.34,21425.0,118.9908,119.2559,118.8446,119.1371,21425.0
2017-04-13 10:00:00,130.28,130.37,129.97,129.98,18587.0,119.0822,119.1645,118.7989,118.808,18587.0
2017-04-13 10:30:00,129.97,130.19,129.93,130.14,33514.0,118.7989,119.0,118.7623,118.9543,33514.0
2017-04-13 11:00:00,130.14,130.35,130.06,130.35,26117.0,118.9543,119.1462,118.8811,119.1462,26117.0
2017-04-13 11:30:00,130.31,130.32,130.08,130.08,30099.0,119.1096,119.1188,118.8994,118.8994,30099.0
2017-04-13 12:00:00,130.07,130.08,129.84,130.01,25833.0,118.8903,118.8994,118.68,118.8354,25833.0
2017-04-13 12:30:00,130.03,130.08,129.91,130.07,22918.0,118.8537,118.8994,118.744,118.8903,22918.0
2017-04-13 13:00:00,130.08,130.21,129.98,130.21,31323.0,118.8994,119.0182,118.808,119.0182,31323.0
2017-04-13 13:30:00,130.21,130.23,130.07,130.1,74468.0,119.0182,119.0365,118.8903,118.9177,74468.0
2017-04-13 14:00:00,130.1,130.52,130.07,130.47,37574.0,118.9177,119.3016,118.8903,119.2559,37574.0
2017-04-13 14:30:00,130.48,130.66,130.48,130.62,30384.0,119.265,119.4296,119.265,119.393,30384.0
2017-04-13 15:00:00,130.62,130.64,130.3,130.3,63374.0,119.393,119.4113,119.1005,119.1005,63374.0
2017-04-13 15:30:00,130.31,130.36,129.93,129.94,134423.0,119.1096,119.1554,118.7623,118.7715,134423.0
2017-04-17 09:30:00,130.27,130.5,130.19,130.36,31137.0,119.0731,119.2833,119.0,119.1554,31137.0
2017-04-17 10:00:00,130.32,130.69,130.32,130.45,28151.0,119.1188,119.457,119.1188,119.2376,28151.0
2017-04-17 10:30:00,130.49,130.53,130.25,130.45,27578.0,119.2742,119.3107,119.0548,119.2376,27578.0
2017-04-17 11:00:00,130.46,130.54,130.33,130.54,27570.0,119.2468,119.3199,119.1279,119.3199,27570.0
2017-04-17 11:30:00,130.57,130.62,130.31,130.4,24161.0,119.3473,119.393,119.1096,119.1919,24161.0
2017-04-17 12:00:00,130.43,130.47,130.35,130.41,19850.0,119.2193,119.2559,119.1462,119.2011,19850.0
2017-04-17 12:30:00,130.41,130.58,130.37,130.51,49159.0,119.2011,119.3564,119.1645,119.2925,49159.0
2017-04-17 13:00:00,130.52,130.7,130.52,130.58,27741.0,119.3016,119.4661,119.3016,119.3564,27741.0
2017-04-17 13:30:00,130.62,130.81,130.54,130.75,26433.0,119.393,119.5667,119.3199,119.5118,26433.0
2017-04-17 14:00:00,130.75,130.87,130.73,130.85,33027.0,119.5118,119.6215,119.4935,119.6032,33027.0
2017-04-17 14:30:00,130.87,130.98,130.79,130.84,45457.0,119.6215,119.7221,119.5484,119.5941,45457.0
2017-04-17 15:00:00,130.86,131.2,130.82,131.16,47642.0,119.6124,119.9232,119.5758,119.8866,47642.0
2017-04-17 15:30:00,131.14,131.17,130.96,131.07,189249.0,119.8683,119.8957,119.7038,119.8043,189249.0
2017-04-18 09:30:00,130.55,131.16,130.06,131.04,36940.0,119.329,119.8866,118.8811,119.7769,36940.0
2017-04-18 10:00:00,131.06,131.1,130.53,130.61,46414.0,119.7952,119.8317,119.3107,119.3839,46414.0
2017-04-18 10:30:00,130.56,130.58,130.34,130.47,73900.0,119.3382,119.3564,119.1371,119.2559,73900.0
2017-04-18 11:00:00,130.49,130.64,130.44,130.59,53686.0,119.2742,119.4113,119.2285,119.3656,53686.0
2017-04-18 11:30:00,130.6,130.62,130.29,130.47,29835.0,119.3747,119.393,119.0914,119.2559,29835.0
2017-04-18 12:00:00,130.45,130.62,130.32,130.61,37751.0,119.2376,119.393,119.1188,119.3839,37751.0
2017-04-18 12:30:00,130.61,130.67,130.53,130.58,30478.0,119.3839,119.4387,119.3107,119.3564,30478.0
2017-04-18 13:00:00,130.56,130.71,130.52,130.65,28570.0,119.3382,119.4753,119.3016,119.4204,28570.0
2017-04-18 13:30:00,130.67,130.88,130.64,130.87,27775.0,119.4387,119.6307,119.4113,119.6215,27775.0
2017-04-18 14:00:00,130.86,131.0,130.78,130.95,37518.0,119.6124,119.7403,119.5393,119.6946,37518.0
2017-04-18 14:30:00,130.98,131.08,130.85,130.92,38625.0,119.7221,119.8135,119.6032,119.6672,38625.0
2017-04-18 15:00:00,130.93,130.97,130.78,130.93,46711.0,119.6764,119.7129,119.5393,119.6764,46711.0
2017-04-18 15:30:00,130.94,131.12,130.9,130.91,93697.0,119.6855,119.85,119.6489,119.6581,93697.0
2017-04-19 09:30:00,131.56,131.98,130.99,131.85,43518.0,120.2522,120.6361,119.7312,120.5173,43518.0
2017-04-19 10:00:00,131.85,131.94,131.57,131.81,49666.0,120.5173,120.5995,120.2613,120.4807,49666.0
2017-04-19 10:30:00,131.81,131.91,131.68,131.91,46775.0,120.4807,120.5721,120.3619,120.5721,46775.0
2017-04-19 11:00:00,131.9,132.27,131.81,132.13,56635.0,120.563,120.9012,120.4807,120.7732,56635.0
2017-04-19 11:30:00,132.12,132.25,132.07,132.17,44993.0,120.7641,120.8829,120.7184,120.8098,44993.0
2017-04-19 12:00:00,132.15,132.18,131.85,131.97,36961.0,120.7915,120.8189,120.5173,120.627,36961.0
2017-04-19 12:30:00,131.92,132.02,131.86,131.95,31932.0,120.5813,120.6727,120.5264,120.6087,31932.0
2017-04-19 13:00:00,131.95,132.0,131.82,131.92,25186.0,120.6087,120.6544,120.4899,120.5813,25186.0
2017-04-19 13:30:00,131.91,132.03,131.88,132.03,29686.0,120.5721,120.6818,120.5447,120.6818,29686.0
2017-04-19 14:00:00,132.02,132.12,131.9,132.04,28079.0,120.6727,120.7641,120.563,120.691,28079.0
2017-04-19 14:30:00,132.04,132.25,131.99,132.11,28643.0,120.691,120.8829,120.6453,120.7549,28643.0
2017-04-19 15:00:00,132.09,132.26,131.99,131.99,52948.0,120.7367,120.892,120.6453,120.6453,52948.0
2017-04-19 15:30:00,132.0,132.0,131.77,131.82,182958.0,120.6544,120.6544,120.4442,120.4899,182958.0
2017-04-20 09:30:00,131.81,132.0,131.2,131.29,34862.0,120.4807,120.6544,119.9232,120.0054,34862.0
2017-04-20 10:00:00,131.28,131.81,131.26,131.72,38276.0,119.9963,120.4807,119.978,120.3985,38276.0
2017-04-20 10:30:00,131.7,131.88,131.64,131.88,27560.0,120.3802,120.5447,120.3253,120.5447,27560.0
2017-04-20 11:00:00,131.84,131.86,131.66,131.7,27500.0,120.5081,120.5264,120.3436,120.3802,27500.0
2017-04-20 11:30:00,131.69,131.92,131.63,131.85,48770.0,120.371,120.5813,120.3162,120.5173,48770.0
2017-04-20 12:00:00,131.82,132.07,131.78,132.05,71008.0,120.4899,120.7184,120.4533,120.7001,71008.0
2017-04-20 12:30:00,132.1,132.46,132.08,132.41,34106.0,120.7458,121.0749,120.7275,121.0292,34106.0
2017-04-20 13:00:00,132.44,132.57,132.39,132.43,42588.0,121.0566,121.1754,121.0109,121.0474,42588.0
2017-04-20 13:30:00,132.47,132.9,132.41,132.78,74222.0,121.084,121.477,121.0292,121.3673,74222.0
2017-04-20 14:00:00,132.78,132.78,132.6,132.65,30757.0,121.3673,121.3673,121.2028,121.2485,30757.0
2017-04-20 14:30:00,132.67,132.91,132.62,132.82,35286.0,121.2668,121.4862,121.2211,121.4039,35286.0
2017-04-20 15:00:00,132.81,132.86,132.62,132.76,78062.0,121.3948,121.4405,121.2211,121.3491,78062.0
2017-04-20 15:30:00,132.75,133.03,132.74,132.76,130463.0,121.3399,121.5959,121.3308,121.3491,130463.0
2017-04-21 09:30:00,132.6,133.43,132.42,132.48,110270.0,121.2028,121.9615,121.0383,121.0931,110270.0
2017-04-21 10:00:00,132.5,132.6,132.37,132.53,36987.0,121.1114,121.2028,120.9926,121.1388,36987.0
2017-04-21 10:30:00,132.5,132.59,132.41,132.48,34772.0,121.1114,121.1937,121.0292,121.0931,34772.0
2017-04-21 11:00:00,132.47,132.78,132.27,132.69,33762.0,121.084,121.3673,120.9012,121.2851,33762.0
2017-04-21 11:30:00,132.72,132.89,132.65,132.85,31681.0,121.3125,121.4679,121.2485,121.4313,31681.0
2017-04-21 12:00:00,132.82,132.86,132.52,132.68,32051.0,121.4039,121.4405,121.1297,121.2759,32051.0
2017-04-21 12:30:00,132.64,132.74,132.63,132.65,19633.0,121.2394,121.3308,121.2302,121.2485,19633.0
2017-04-21 13:00:00,132.62,132.65,132.32,132.57,25963.0,121.2211,121.2485,120.9469,121.1754,25963.0
2017-04-21 13:30:00,132.56,132.82,132.5,132.82,31057.0,121.1663,121.4039,121.1114,121.4039,31057.0
2017-04-21 14:00:00,132.81,132.86,132.58,132.77,23170.0,121.3948,121.4405,121.1845,121.3582,23170.0
2017-04-21 14:30:00,132.81,133.0,132.77,132.91,29223.0,121.3948,121.5684,121.3582,121.4862,29223.0
2017-04-21 15:00:00,132.91,132.92,132.6,132.78,35061.0,121.4862,121.4953,121.2028,121.3673,35061.0
2017-04-21 15:30:00,132.79,133.13,132.69,132.95,152044.0,121.3765,121.6873,121.2851,121.5227,152044.0
2017-04-24 09:30:00,133.96,134.79,133.85,134.29,96762.0,122.4459,123.2046,122.3454,122.7476,96762.0
2017-04-24 10:00:00,134.22,134.3,133.73,133.9,34166.0,122.6836,122.7567,122.2357,122.3911,34166.0
2017-04-24 10:30:00,133.92,134.58,133.92,134.41,66984.0,122.4094,123.0126,122.4094,122.8572,66984.0
2017-04-24 11:00:00,134.37,134.47,134.2,134.41,52195.0,122.8207,122.9121,122.6653,122.8572,52195.0
2017-04-24 11:30:00,134.41,134.65,134.24,134.3,69415.0,122.8572,123.0766,122.7019,122.7567,69415.0
2017-04-24 12:00:00,134.32,134.37,134.06,134.11,36124.0,122.775,122.8207,122.5373,122.583,36124.0
2017-04-24 12:30:00,134.14,134.19,134.08,134.08,27872.0,122.6105,122.6562,122.5556,122.5556,27872.0
2017-04-24 13:00:00,134.09,134.26,134.08,134.19,33429.0,122.5648,122.7201,122.5556,122.6562,33429.0
2017-04-24 13:30:00,134.2,134.27,134.13,134.27,35322.0,122.6653,122.7293,122.6013,122.7293,35322.0
2017-04-24 14:00:00,134.26,134.59,134.26,134.44,44333.0,122.7201,123.0218,122.7201,122.8847,44333.0
2017-04-24 14:30:00,134.44,134.46,134.26,134.37,44010.0,122.8847,122.9029,122.7201,122.8207,44010.0
2017-04-24 15:00:00,134.36,134.66,134.34,134.35,55765.0,122.8115,123.0858,122.7933,122.8024,55765.0
2017-04-24 15:30:00,134.35,134.53,134.3,134.39,165419.0,122.8024,122.9669,122.7567,122.839,165419.0
2017-04-25 09:30:00,134.93,135.14,134.46,134.97,137713.0,123.3326,123.5245,122.9029,123.3691,137713.0
2017-04-25 10:00:00,134.96,135.36,134.9,135.08,50391.0,123.36,123.7256,123.3051,123.4697,50391.0
2017-04-25 10:30:00,135.08,135.5,135.03,135.33,73462.0,123.4697,123.8536,123.424,123.6982,73462.0
2017-04-25 11:00:00,135.31,135.48,135.25,135.43,66072.0,123.6799,123.8353,123.625,123.7896,66072.0
2017-04-25 11:30:00,135.43,135.82,135.42,135.72,57078.0,123.7896,124.1461,123.7804,124.0547,57078.0
2017-04-25 12:00:00,135.7,135.72,135.42,135.6,69998.0,124.0364,124.0547,123.7804,123.945,69998.0
2017-04-25 12:30:00,135.61,135.73,135.5,135.66,68972.0,123.9541,124.0638,123.8536,123.9998,68972.0
2017-04-25 13:00:00,135.66,136.02,135.57,135.87,66371.0,123.9998,124.3289,123.9175,124.1918,66371.0
2017-04-25 13:30:00,135.87,136.04,135.85,135.98,62638.0,124.1918,124.3471,124.1735,124.2923,62638.0
2017-04-25 14:00:00,135.97,135.97,135.73,135.79,61227.0,124.2832,124.2832,124.0638,124.1186,61227.0
2017-04-25 14:30:00,135.8,135.87,135.61,135.65,66919.0,124.1278,124.1918,123.9541,123.9907,66919.0
2017-04-25 15:00:00,135.67,135.89,135.62,135.72,75701.0,124.0089,124.21,123.9632,124.0547,75701.0
2017-04-25 15:30:00,135.71,135.74,135.32,135.69,283838.0,124.0455,124.0729,123.689,124.0272,283838.0
2017-04-26 09:30:00,134.65,135.32,131.67,134.18,389071.0,123.0766,123.689,120.3528,122.647,389071.0
2017-04-26 10:00:00,134.18,135.76,134.14,135.72,160735.0,122.647,124.0912,122.6105,124.0547,160735.0
2017-04-26 10:30:00,135.72,135.75,135.23,135.38,86209.0,124.0547,124.0821,123.6068,123.7439,86209.0
2017-04-26 11:00:00,135.38,135.9,135.3,135.76,156162.0,123.7439,124.2192,123.6708,124.0912,156162.0
2017-04-26 11:30:00,135.77,135.94,135.34,135.72,109391.0,124.1004,124.2557,123.7073,124.0547,109391.0
2017-04-26 12:00:00,135.72,136.03,135.54,135.62,73518.0,124.0547,124.338,123.8901,123.9632,73518.0
2017-04-26 12:30:00,135.61,135.96,135.6,135.76,42997.0,123.9541,124.274,123.945,124.0912,42997.0
2017-04-26 13:00:00,135.78,136.04,135.75,135.96,43325.0,124.1095,124.3471,124.0821,124.274,43325.0
2017-04-26 13:30:00,135.98,135.99,135.61,135.75,41636.0,124.2923,124.3014,123.9541,124.0821,41636.0
2017-04-26 14:00:00,135.73,136.08,135.63,136.03,50825.0,124.0638,124.3837,123.9724,124.338,50825.0
2017-04-26 14:30:00,136.03,136.21,135.91,136.2,59454.0,124.338,124.5025,124.2283,124.4934,59454.0
2017-04-26 15:00:00,136.18,136.2,135.94,136.03,96676.0,124.4751,124.4934,124.2557,124.338,96676.0
2017-04-26 15:30:00,136.04,136.41,135.85,136.24,340140.0,124.3471,124.6853,124.1735,124.53,340140.0
2017-04-27 09:30:00,136.37,136.6,135.5,135.59,71008.0,124.6488,124.859,123.8536,123.9358,71008.0
2017-04-27 10:00:00,135.59,136.21,135.45,136.09,56036.0,123.9358,124.5025,123.8079,124.3928,56036.0
2017-04-27 10:30:00,136.1,136.36,136.02,136.22,40823.0,124.402,124.6396,124.3289,124.5117,40823.0
2017-04-27 11:00:00,136.19,136.44,135.93,135.98,44308.0,124.4843,124.7128,124.2466,124.2923,44308.0
2017-04-27 11:30:00,135.99,136.06,135.8,135.89,43263.0,124.3014,124.3654,124.1278,124.21,43263.0
2017-04-27 12:00:00,135.87,135.93,135.74,135.79,40682.0,124.1918,124.2466,124.0729,124.1186,40682.0
2017-04-27 12:30:00,135.79,136.15,135.78,136.14,38271.0,124.1186,124.4477,124.1095,124.4386,38271.0
2017-04-27 13:00:00,136.14,136.2,135.98,136.05,46858.0,124.4386,124.4934,124.2923,124.3563,46858.0
2017-04-27 13:30:00,136.03,136.1,135.88,135.89,35119.0,124.338,124.402,124.2009,124.21,35119.0
2017-04-27 14:00:00,135.9,136.12,135.88,136.03,28327.0,124.2192,124.4203,124.2009,124.338,28327.0
2017-04-27 14:30:00,136.03,136.06,135.92,135.94,28054.0,124.338,124.3654,124.2375,124.2557,28054.0
2017-04-27 15:00:00,135.94,135.99,135.64,135.65,70346.0,124.2557,124.3014,123.9815,123.9907,70346.0
2017-04-27 15:30:00,135.65,135.67,135.26,135.37,187485.0,123.9907,124.0089,123.6342,123.7347,187485.0
2017-04-28 09:30:00,135.1,135.99,135.1,135.68,65956.0,123.4879,124.3014,123.4879,124.0181,65956.0
2017-04-28 10:00:00,135.66,135.8,135.48,135.67,71964.0,123.9998,124.1278,123.8353,124.0089,71964.0
2017-04-28 10:30:00,135.71,136.02,135.71,135.98,44395.0,124.0455,124.3289,124.0455,124.2923,44395.0
2017-04-28 11:00:00,136.01,136.03,135.57,135.86,119904.0,124.3197,124.338,123.9175,124.1826,119904.0
2017-04-28 11:30:00,135.9,135.97,135.75,135.81,152177.0,124.2192,124.2832,124.0821,124.1369,152177.0
2017-04-28 12:00:00,135.83,135.9,135.75,135.75,31073.0,124.1552,124.2192,124.0821,124.0821,31073.0
2017-04-28 12:30:00,135.78,135.79,135.59,135.72,25597.0,124.1095,124.1186,123.9358,124.0547,25597.0
2017-04-28 13:00:00,135.73,135.98,135.65,135.97,222809.0,124.0638,124.2923,123.9907,124.2832,222809.0
2017-04-28 13:30:00,136.0,136.18,135.87,135.97,48766.0,124.3106,124.4751,124.1918,124.2832,48766.0
2017-04-28 14:00:00,135.94,136.03,135.8,135.9,30451.0,124.2557,124.338,124.1278,124.2192,30451.0
2017-04-28 14:30:00,135.94,136.19,135.94,136.16,48594.0,124.2557,124.4843,124.2557,124.4568,48594.0
2017-04-28 15:00:00,136.15,136.31,136.08,136.27,71437.0,124.4477,124.5939,124.3837,124.5574,71437.0
2017-04-28 15:30:00,136.26,136.47,136.17,136.37,211749.0,124.5482,124.7402,124.466,124.6488,211749.0
2017-05-01 09:30:00,136.43,136.71,136.15,136.16,30639.0,124.7036,124.9596,124.4477,124.4568,30639.0
2017-05-01 10:00:00,136.11,136.12,135.62,135.82,46700.0,124.4111,124.4203,123.9632,124.1461,46700.0
2017-05-01 10:30:00,135.86,136.07,135.82,136.04,65450.0,124.1826,124.3746,124.1461,124.3471,65450.0
2017-05-01 11:00:00,136.01,136.06,135.86,135.86,28263.0,124.3197,124.3654,124.1826,124.1826,28263.0
2017-05-01 11:30:00,135.89,135.9,135.65,135.87,29234.0,124.21,124.2192,123.9907,124.1918,29234.0
2017-05-01 12:00:00,135.89,135.91,135.68,135.68,36085.0,124.21,124.2283,124.0181,124.0181,36085.0
2017-05-01 12:30:00,135.72,135.74,135.41,135.49,33058.0,124.0547,124.0729,123.7713,123.8444,33058.0
2017-05-01 13:00:00,135.51,135.54,135.42,135.46,27091.0,123.8627,123.8901,123.7804,123.817,27091.0
2017-05-01 13:30:00,135.46,135.69,135.42,135.65,22747.0,123.817,124.0272,123.7804,123.9907,22747.0
2017-05-01 14:00:00,135.68,135.89,135.67,135.78,22130.0,124.0181,124.21,124.0089,124.1095,22130.0
2017-05-01 14:30:00,135.79,136.04,135.78,135.95,33982.0,124.1186,124.3471,124.1095,124.2649,33982.0
2017-05-01 15:00:00,135.99,136.18,135.96,136.16,35760.0,124.3014,124.4751,124.274,124.4568,35760.0
2017-05-01 15:30:00,136.16,136.27,135.74,135.76,178490.0,124.4568,124.5574,124.0729,124.0912,178490.0
2017-05-02 09:30:00,136.02,136.66,135.6,135.61,70195.0,124.3289,124.9139,123.945,123.9541,70195.0
2017-05-02 10:00:00,135.61,136.04,135.5,136.01,102831.0,123.9541,124.3471,123.8536,124.3197,102831.0
2017-05-02 10:30:00,136.03,136.27,135.85,136.24,76485.0,124.338,124.5574,124.1735,124.53,76485.0
2017-05-02 11:00:00,136.23,136.46,136.15,136.3,56902.0,124.5208,124.731,124.4477,124.5848,56902.0
2017-05-02 11:30:00,136.28,136.68,136.27,136.61,50835.0,124.5665,124.9321,124.5574,124.8682,50835.0
2017-05-02 12:00:00,136.61,136.79,136.6,136.72,71911.0,124.8682,125.0327,124.859,124.9687,71911.0
2017-05-02 12:30:00,136.72,136.76,136.48,136.55,82993.0,124.9687,125.0053,124.7493,124.8133,82993.0
2017-05-02 13:00:00,136.53,136.56,136.34,136.43,33941.0,124.795,124.8225,124.6214,124.7036,33941.0
2017-05-02 13:30:00,136.44,136.45,135.96,136.02,79276.0,124.7128,124.7219,124.274,124.3289,79276.0
2017-05-02 14:00:00,136.02,136.04,135.87,135.88,43988.0,124.3289,124.3471,124.1918,124.2009,43988.0
2017-05-02 14:30:00,135.89,135.9,135.76,135.83,27796.0,124.21,124.2192,124.0912,124.1552,27796.0
2017-05-02 15:00:00,135.81,136.11,135.8,135.97,76067.0,124.1369,124.4111,124.1278,124.2832,76067.0
2017-05-02 15:30:00,135.96,136.15,135.91,136.12,142551.0,124.274,124.4477,124.2283,124.4203,142551.0
2017-05-03 09:30:00,136.0,136.27,135.29,135.39,40313.0,124.3106,124.5574,123.6616,123.753,40313.0
2017-05-03 10:00:00,135.39,135.54,135.19,135.25,23811.0,123.753,123.8901,123.5702,123.625,23811.0
2017-05-03 10:30:00,135.23,135.36,135.02,135.07,25357.0,123.6068,123.7256,123.4148,123.4605,25357.0
2017-05-03 11:00:00,135.09,135.37,135.05,135.37,30650.0,123.4788,123.7347,123.4422,123.7347,30650.0
2017-05-03 11:30:00,135.33,135.39,135.13,135.36,38562.0,123.6982,123.753,123.5154,123.7256,38562.0
2017-05-03 12:00:00,135.36,135.36,135.2,135.27,15429.0,123.7256,123.7256,123.5793,123.6433,15429.0
2017-05-03 12:30:00,135.27,135.27,135.17,135.19,16808.0,123.6433,123.6433,123.5519,123.5702,16808.0
2017-05-03 13:00:00,135.2,135.27,135.13,135.21,17687.0,123.5793,123.6433,123.5154,123.5885,17687.0
2017-05-03 13:30:00,135.21,135.53,135.18,135.5,20484.0,123.5885,123.881,123.5611,123.8536,20484.0
2017-05-03 14:00:00,135.44,135.56,135.2,135.28,39296.0,123.7987,123.9084,123.5793,123.6525,39296.0
2017-05-03 14:30:00,135.3,135.42,135.25,135.26,32163.0,123.6708,123.7804,123.625,123.6342,32163.0
2017-05-03 15:00:00,135.26,135.63,135.19,135.63,50643.0,123.6342,123.9724,123.5702,123.9724,50643.0
2017-05-03 15:30:00,135.63,135.76,135.6,135.66,144780.0,123.9724,124.0912,123.945,123.9998,144780.0
2017-05-04 09:30:00,135.55,135.65,135.3,135.51,58732.0,123.8993,123.9907,123.6708,123.8627,58732.0
2017-05-04 10:00:00,135.55,135.61,135.25,135.38,40582.0,123.8993,123.9541,123.625,123.7439,40582.0
2017-05-04 10:30:00,135.38,135.44,134.91,135.15,58286.0,123.7439,123.7987,123.3143,123.5336,58286.0
2017-05-04 11:00:00,135.14,135.18,134.91,135.11,28402.0,123.5245,123.5611,123.3143,123.4971,28402.0
2017-05-04 11:30:00,135.13,135.48,135.07,135.26,65767.0,123.5154,123.8353,123.4605,123.6342,65767.0
2017-05-04 12:00:00,135.23,135.26,134.83,135.04,33928.0,123.6068,123.6342,123.2411,123.4331,33928.0
2017-05-04 12:30:00,135.04,135.2,134.91,135.12,14035.0,123.4331,123.5793,123.3143,123.5062,14035.0
2017-05-04 13:00:00,135.1,135.1,134.87,134.95,108112.0,123.4879,123.4879,123.2777,123.3508,108112.0
2017-05-04 13:30:00,134.97,135.3,134.94,135.19,31594.0,123.3691,123.6708,123.3417,123.5702,31594.0
2017-05-04 14:00:00,135.21,135.45,135.02,135.2,31143.0,123.5885,123.8079,123.4148,123.5793,31143.0
2017-05-04 14:30:00,135.21,135.3,135.03,135.05,36827.0,123.5885,123.6708,123.424,123.4422,36827.0
2017-05-04 15:00:00,135.1,135.12,134.85,134.86,59392.0,123.4879,123.5062,123.2594,123.2686,59392.0
2017-05-04 15:30:00,134.86,135.08,134.79,134.98,198718.0,123.2686,123.4697,123.2046,123.3783,198718.0
2017-05-05 09:30:00,135.43,135.84,134.77,135.2,26733.0,123.7896,124.1643,123.1863,123.5793,26733.0
2017-05-05 10:00:00,135.13,135.71,135.08,135.63,22907.0,123.5154,124.0455,123.4697,123.9724,22907.0
2017-05-05 10:30:00,135.62,135.7,135.52,135.69,54354.0,123.9632,124.0364,123.8718,124.0272,54354.0
2017-05-05 11:00:00,135.66,135.66,135.52,135.63,40584.0,123.9998,123.9998,123.8718,123.9724,40584.0
2017-05-05 11:30:00,135.59,135.77,135.53,135.71,32758.0,123.9358,124.1004,123.881,124.0455,32758.0
2017-05-05 12:00:00,135.71,135.72,135.53,135.56,17282.0,124.0455,124.0547,123.881,123.9084,17282.0
2017-05-05 12:30:00,135.55,135.57,135.44,135.54,15835.0,123.8993,123.9175,123.7987,123.8901,15835.0
2017-05-05 13:00:00,135.52,135.6,135.48,135.55,12504.0,123.8718,123.945,123.8353,123.8993,12504.0
2017-05-05 13:30:00,135.54,135.6,135.48,135.58,24879.0,123.8901,123.945,123.8353,123.9267,24879.0
2017-05-05 14:00:00,135.58,135.67,135.52,135.54,28598.0,123.9267,124.0089,123.8718,123.8901,28598.0
2017-05-05 14:30:00,135.54,135.71,135.5,135.55,30950.0,123.8901,124.0455,123.8536,123.8993,30950.0
2017-05-05 15:00:00,135.54,135.58,135.45,135.52,50356.0,123.8901,123.9267,123.8079,123.8718,50356.0
2017-05-05 15:30:00,135.53,136.0,135.53,135.96,138103.0,123.881,124.3106,123.881,124.274,138103.0
2017-05-08 09:30:00,135.79,136.0,135.09,135.23,45187.0,124.1186,124.3106,123.4788,123.6068,45187.0
2017-05-08 10:00:00,135.26,135.56,135.14,135.24,91825.0,123.6342,123.9084,123.5245,123.6159,91825.0
2017-05-08 10:30:00,135.25,135.29,134.81,134.93,38082.0,123.625,123.6616,123.2229,123.3326,38082.0
2017-05-08 11:00:00,134.94,134.99,134.77,134.94,28947.0,123.3417,123.3874,123.1863,123.3417,28947.0
2017-05-08 11:30:00,134.94,135.07,134.91,134.96,22369.0,123.3417,123.4605,123.3143,123.36,22369.0
2017-05-08 12:00:00,134.91,134.96,134.7,134.71,21445.0,123.3143,123.36,123.1223,123.1315,21445.0
2017-05-08 12:30:00,134.75,134.75,134.63,134.7,26404.0,123.168,123.168,123.0583,123.1223,26404.0
2017-05-08 13:00:00,134.7,134.81,134.6,134.77,19591.0,123.1223,123.2229,123.0309,123.1863,19591.0
2017-05-08 13:30:00,134.79,134.8,134.7,134.74,19481.0,123.2046,123.2137,123.1223,123.1589,19481.0
2017-05-08 14:00:00,134.74,134.79,134.67,134.67,16060.0,123.1589,123.2046,123.0949,123.0949,16060.0
2017-05-08 14:30:00,134.71,134.73,134.63,134.69,12811.0,123.1315,123.1497,123.0583,123.1132,12811.0
2017-05-08 15:00:00,134.69,134.96,134.63,134.96,28573.0,123.1132,123.36,123.0583,123.36,28573.0
2017-05-08 15:30:00,134.95,134.96,134.7,134.8,128224.0,123.3508,123.36,123.1223,123.2137,128224.0
2017-05-09 09:30:00,134.81,135.33,134.81,135.11,38467.0,123.2229,123.6982,123.2229,123.4971,38467.0
2017-05-09 10:00:00,135.07,135.25,134.88,135.06,21509.0,123.4605,123.625,123.2868,123.4514,21509.0
2017-05-09 10:30:00,135.04,135.13,134.79,134.85,25591.0,123.4331,123.5154,123.2046,123.2594,25591.0
2017-05-09 11:00:00,134.86,135.46,134.82,135.18,235780.0,123.2686,123.817,123.232,123.5611,235780.0
2017-05-09 11:30:00,135.23,135.23,134.61,134.61,36130.0,123.6068,123.6068,123.0401,123.0401,36130.0
2017-05-09 12:00:00,134.6,134.89,134.6,134.71,14105.0,123.0309,123.296,123.0309,123.1315,14105.0
2017-05-09 12:30:00,134.69,134.72,134.56,134.59,18361.0,123.1132,123.1406,122.9944,123.0218,18361.0
2017-05-09 13:00:00,134.61,134.75,134.49,134.54,38434.0,123.0401,123.168,122.9304,122.9761,38434.0
2017-05-09 13:30:00,134.54,134.69,134.52,134.62,22577.0,122.9761,123.1132,122.9578,123.0492,22577.0
2017-05-09 14:00:00,134.61,134.68,134.58,134.6,20467.0,123.0401,123.104,123.0126,123.0309,20467.0
2017-05-09 14:30:00,134.58,134.69,134.57,134.65,25900.0,123.0126,123.1132,123.0035,123.0766,25900.0
2017-05-09 15:00:00,134.65,134.88,134.6,134.79,79430.0,123.0766,123.2868,123.0309,123.2046,79430.0
2017-05-09 15:30:00,134.79,134.93,134.59,134.85,98718.0,123.2046,123.3326,123.0218,123.2594,98718.0
2017-05-10 09:30:00,134.59,134.66,133.96,134.08,83758.0,123.0218,123.0858,122.4459,122.5556,83758.0
2017-05-10 10:00:00,134.06,134.18,133.68,133.9,102299.0,122.5373,122.647,122.19,122.3911,102299.0
2017-05-10 10:30:00,133.85,134.12,133.68,133.9,115055.0,122.3454,122.5922,122.19,122.3911,115055.0
2017-05-10 11:00:00,133.88,134.05,133.51,133.81,138099.0,122.3728,122.5282,122.0346,122.3088,138099.0
2017-05-10 11:30:00,133.8,133.88,133.56,133.73,60621.0,122.2997,122.3728,122.0803,122.2357,60621.0
2017-05-10 12:00:00,133.74,133.75,133.52,133.71,51040.0,122.2448,122.254,122.0437,122.2174,51040.0
2017-05-10 12:30:00,133.71,133.98,133.67,133.82,132732.0,122.2174,122.4642,122.1809,122.318,132732.0
2017-05-10 13:00:00,133.85,133.92,133.72,133.75,40819.0,122.3454,122.4094,122.2266,122.254,40819.0
2017-05-10 13:30:00,133.76,133.96,133.71,133.87,34257.0,122.2631,122.4459,122.2174,122.3637,34257.0
2017-05-10 14:00:00,133.84,133.91,133.67,133.71,49128.0,122.3362,122.4002,122.1809,122.2174,49128.0
2017-05-10 14:30:00,133.74,133.85,133.66,133.81,78236.0,122.2448,122.3454,122.1717,122.3088,78236.0
2017-05-10 15:00:00,133.84,133.91,133.66,133.68,124857.0,122.3362,122.4002,122.1717,122.19,124857.0
2017-05-10 15:30:00,133.67,134.02,133.67,133.97,180839.0,122.1809,122.5008,122.1809,122.4551,180839.0
2017-05-11 09:30:00,133.89,135.08,133.89,134.28,81379.0,122.3819,123.4697,122.3819,122.7384,81379.0
2017-05-11 10:00:00,134.31,134.46,133.64,133.65,49044.0,122.7658,122.9029,122.1534,122.1626,49044.0
2017-05-11 10:30:00,133.65,133.83,133.52,133.65,43315.0,122.1626,122.3271,122.0437,122.1626,43315.0
2017-05-11 11:00:00,133.67,133.68,133.33,133.47,43456.0,122.1809,122.19,121.8701,121.998,43456.0
2017-05-11 11:30:00,133.47,133.67,133.46,133.65,27738.0,121.998,122.1809,121.9889,122.1626,27738.0
2017-05-11 12:00:00,133.62,133.87,133.54,133.8,16686.0,122.1351,122.3637,122.062,122.2997,16686.0
2017-05-11 12:30:00,133.76,134.06,133.74,134.06,17823.0,122.2631,122.5373,122.2448,122.5373,17823.0
2017-05-11 13:00:00,134.04,134.26,133.99,134.19,24641.0,122.519,122.7201,122.4733,122.6562,24641.0
2017-05-11 13:30:00,134.17,134.52,134.17,134.52,25084.0,122.6379,122.9578,122.6379,122.9578,25084.0
2017-05-11 14:00:00,134.52,134.54,134.23,134.47,23721.0,122.9578,122.9761,122.6927,122.9121,23721.0
2017-05-11 14:30:00,134.45,134.54,134.4,134.45,27993.0,122.8938,122.9761,122.8481,122.8938,27993.0
2017-05-11 15:00:00,134.46,134.61,134.41,134.54,40741.0,122.9029,123.0401,122.8572,122.9761,40741.0
2017-05-11 15:30:00,134.54,134.86,134.45,134.84,140178.0,122.9761,123.2686,122.8938,123.2503,140178.0
2017-05-12 09:30:00,134.63,134.67,134.33,134.58,47706.0,123.0583,123.0949,122.7841,123.0126,47706.0
2017-05-12 10:00:00,134.56,135.12,134.54,135.01,43047.0,122.9944,123.5062,122.9761,123.4057,43047.0
2017-05-12 10:30:00,135.02,135.03,134.68,134.69,44933.0,123.4148,123.424,123.104,123.1132,44933.0
2017-05-12 11:00:00,134.7,134.92,134.66,134.88,22382.0,123.1223,123.3234,123.0858,123.2868,22382.0
2017-05-12 11:30:00,134.88,134.95,134.72,134.85,18976.0,123.2868,123.3508,123.1406,123.2594,18976.0
2017-05-12 12:00:00,134.85,134.85,134.59,134.67,27055.0,123.2594,123.2594,123.0218,123.0949,27055.0
2017-05-12 12:30:00,134.69,134.7,134.58,134.6,13860.0,123.1132,123.1223,123.0126,123.0309,13860.0
2017-05-12 13:00:00,134.6,134.72,134.57,134.58,26600.0,123.0309,123.1406,123.0035,123.0126,26600.0
2017-05-12 13:30:00,134.57,134.87,134.55,134.85,13289.0,123.0035,123.2777,122.9852,123.2594,13289.0
2017-05-12 14:00:00,134.84,134.88,134.79,134.82,18266.0,123.2503,123.2868,123.2046,123.232,18266.0
2017-05-12 14:30:00,134.82,134.96,134.71,134.71,18303.0,123.232,123.36,123.1315,123.1315,18303.0
2017-05-12 15:00:00,134.7,134.79,134.61,134.71,31430.0,123.1223,123.2046,123.0401,123.1315,31430.0
2017-05-12 15:30:00,134.72,134.89,134.71,134.81,78210.0,123.1406,123.296,123.1315,123.2229,78210.0
2017-05-15 09:30:00,134.81,134.97,134.17,134.84,36843.0,123.2229,123.3691,122.6379,123.2503,36843.0
2017-05-15 10:00:00,134.87,135.14,134.76,134.84,24159.0,123.2777,123.5245,123.1772,123.2503,24159.0
2017-05-15 10:30:00,134.86,135.5,134.86,135.43,39202.0,123.2686,123.8536,123.2686,123.7896,39202.0
2017-05-15 11:00:00,135.45,135.77,135.41,135.53,33305.0,123.8079,124.1004,123.7713,123.881,33305.0
2017-05-15 11:30:00,135.5,135.72,135.44,135.53,21415.0,123.8536,124.0547,123.7987,123.881,21415.0
2017-05-15 12:00:00,135.57,135.67,135.55,135.66,15229.0,123.9175,124.0089,123.8993,123.9998,15229.0
2017-05-15 12:30:00,135.64,135.67,135.56,135.64,19747.0,123.9815,124.0089,123.9084,123.9815,19747.0
2017-05-15 13:00:00,135.61,135.7,135.56,135.7,24957.0,123.9541,124.0364,123.9084,124.0364,24957.0
2017-05-15 13:30:00,135.69,135.72,135.62,135.64,14438.0,124.0272,124.0547,123.9632,123.9815,14438.0
2017-05-15 14:00:00,135.63,135.65,135.43,135.56,36628.0,123.9724,123.9907,123.7896,123.9084,36628.0
2017-05-15 14:30:00,135.56,135.76,135.56,135.67,23662.0,123.9084,124.0912,123.9084,124.0089,23662.0
2017-05-15 15:00:00,135.67,136.05,135.67,135.99,102886.0,124.0089,124.3563,124.0089,124.3014,102886.0
2017-05-15 15:30:00,135.96,136.16,135.86,136.05,105365.0,124.274,124.4568,124.1826,124.3563,105365.0
2017-05-16 09:30:00,135.82,136.69,135.15,135.15,102952.0,124.1461,124.9413,123.5336,123.5336,102952.0
2017-05-16 10:00:00,135.17,135.41,134.83,134.83,67336.0,123.5519,123.7713,123.2411,123.2411,67336.0
2017-05-16 10:30:00,134.83,134.84,134.46,134.66,60495.0,123.2411,123.2503,122.9029,123.0858,60495.0
2017-05-16 11:00:00,134.69,134.77,134.5,134.57,49816.0,123.1132,123.1863,122.9395,123.0035,49816.0
2017-05-16 11:30:00,134.58,134.82,134.48,134.78,62469.0,123.0126,123.232,122.9212,123.1954,62469.0
2017-05-16 12:00:00,134.77,134.93,134.77,134.84,50688.0,123.1863,123.3326,123.1863,123.2503,50688.0
2017-05-16 12:30:00,134.84,134.89,134.8,134.84,44807.0,123.2503,123.296,123.2137,123.2503,44807.0
2017-05-16 13:00:00,134.84,134.85,134.72,134.77,29874.0,123.2503,123.2594,123.1406,123.1863,29874.0
2017-05-16 13:30:00,134.77,134.82,134.63,134.64,41448.0,123.1863,123.232,123.0583,123.0675,41448.0
2017-05-16 14:00:00,134.64,134.75,134.36,134.4,51997.0,123.0675,123.168,122.8115,122.8481,51997.0
2017-05-16 14:30:00,134.4,134.79,134.4,134.73,42972.0,122.8481,123.2046,122.8481,123.1497,42972.0
2017-05-16 15:00:00,134.72,135.01,134.7,134.94,69991.0,123.1406,123.4057,123.1223,123.3417,69991.0
2017-05-16 15:30:00,134.93,134.97,134.74,134.77,157826.0,123.3326,123.3691,123.1589,123.1863,157826.0
2017-05-17 09:30:00,134.06,134.3,133.55,134.14,33690.0,122.5373,122.7567,122.0712,122.6105,33690.0
2017-05-17 10:00:00,134.05,134.41,134.04,134.24,33756.0,122.5282,122.8572,122.519,122.7019,33756.0
2017-05-17 10:30:00,134.2,134.51,134.14,134.16,36753.0,122.6653,122.9487,122.6105,122.6287,36753.0
2017-05-17 11:00:00,134.19,134.57,134.01,134.5,58706.0,122.6562,123.0035,122.4916,122.9395,58706.0
2017-05-17 11:30:00,134.52,134.99,134.46,134.76,56047.0,122.9578,123.3874,122.9029,123.1772,56047.0
2017-05-17 12:00:00,134.73,134.75,134.37,134.51,21766.0,123.1497,123.168,122.8207,122.9487,21766.0
2017-05-17 12:30:00,134.5,134.62,134.41,134.59,14929.0,122.9395,123.0492,122.8572,123.0218,14929.0
2017-05-17 13:00:00,134.55,134.55,134.05,134.23,53502.0,122.9852,122.9852,122.5282,122.6927,53502.0
2017-05-17 13:30:00,134.18,134.33,134.01,134.13,26465.0,122.647,122.7841,122.4916,122.6013,26465.0
2017-05-17 14:00:00,134.14,134.28,133.93,133.93,29045.0,122.6105,122.7384,122.4185,122.4185,29045.0
2017-05-17 14:30:00,133.92,134.06,133.75,133.94,34545.0,122.4094,122.5373,122.254,122.4276,34545.0
2017-05-17 15:00:00,133.94,133.99,133.67,133.87,48323.0,122.4276,122.4733,122.1809,122.3637,48323.0
2017-05-17 15:30:00,133.87,134.04,133.48,133.56,158687.0,122.3637,122.519,122.0072,122.0803,158687.0
2017-05-18 09:30:00,133.54,134.19,132.44,134.06,102342.0,122.062,122.6562,121.0566,122.5373,102342.0
2017-05-18 10:00:00,133.96,134.48,133.96,134.48,47445.0,122.4459,122.9212,122.4459,122.9212,47445.0
2017-05-18 10:30:00,134.52,134.7,134.21,134.58,57452.0,122.9578,123.1223,122.6744,123.0126,57452.0
2017-05-18 11:00:00,134.56,134.6,134.36,134.44,31024.0,122.9944,123.0309,122.8115,122.8847,31024.0
2017-05-18 11:30:00,134.47,134.62,134.4,134.45,33087.0,122.9121,123.0492,122.8481,122.8938,33087.0
2017-05-18 12:00:00,134.46,134.65,134.45,134.64,45931.0,122.9029,123.0766,122.8938,123.0675,45931.0
2017-05-18 12:30:00,134.63,134.84,134.45,134.61,32219.0,123.0583,123.2503,122.8938,123.0401,32219.0
2017-05-18 13:00:00,134.65,134.95,134.57,134.89,38755.0,123.0766,123.3508,123.0035,123.296,38755.0
2017-05-18 13:30:00,134.88,135.23,134.73,135.15,32706.0,123.2868,123.6068,123.1497,123.5336,32706.0
2017-05-18 14:00:00,135.15,135.62,135.12,135.49,40853.0,123.5336,123.9632,123.5062,123.8444,40853.0
2017-05-18 14:30:00,135.53,135.63,135.19,135.28,32436.0,123.881,123.9724,123.5702,123.6525,32436.0
2017-05-18 15:00:00,135.29,135.32,135.06,135.14,48278.0,123.6616,123.689,123.4514,123.5245,48278.0
2017-05-18 15:30:00,135.16,135.18,134.83,134.87,147297.0,123.5428,123.5611,123.2411,123.2777,147297.0
2017-05-19 09:30:00,135.1,135.27,134.79,135.11,134869.0,123.4879,123.6433,123.2046,123.4971,134869.0
2017-05-19 10:00:00,135.04,135.57,135.03,135.56,33194.0,123.4331,123.9175,123.424,123.9084,33194.0
2017-05-19 10:30:00,135.56,135.82,135.54,135.68,56384.0,123.9084,124.1461,123.8901,124.0181,56384.0
2017-05-19 11:00:00,135.69,136.56,135.69,136.14,93449.0,124.0272,124.8225,124.0272,124.4386,93449.0
2017-05-19 11:30:00,136.12,136.56,136.01,136.53,61176.0,124.4203,124.8225,124.3197,124.795,61176.0
2017-05-19 12:00:00,136.51,136.67,136.46,136.61,77306.0,124.7767,124.923,124.731,124.8682,77306.0
2017-05-19 12:30:00,136.61,136.61,136.29,136.29,20893.0,124.8682,124.8682,124.5757,124.5757,20893.0
2017-05-19 13:00:00,136.33,136.33,136.03,136.15,25215.0,124.6122,124.6122,124.338,124.4477,25215.0
2017-05-19 13:30:00,136.13,136.23,136.08,136.13,17906.0,124.4294,124.5208,124.3837,124.4294,17906.0
2017-05-19 14:00:00,136.12,136.32,136.12,136.32,22092.0,124.4203,124.6031,124.4203,124.6031,22092.0
2017-05-19 14:30:00,136.32,136.72,136.32,136.64,37668.0,124.6031,124.9687,124.6031,124.8956,37668.0
2017-05-19 15:00:00,136.64,136.68,136.31,136.44,77544.0,124.8956,124.9321,124.5939,124.7128,77544.0
2017-05-19 15:30:00,136.44,136.83,136.41,136.8,260457.0,124.7128,125.0692,124.6853,125.0418,260457.0
2017-05-22 09:30:00,136.82,137.67,136.82,137.59,90436.0,125.0601,125.837,125.0601,125.7639,90436.0
2017-05-22 10:00:00,137.63,138.82,137.61,138.82,126855.0,125.8005,126.8882,125.7822,126.8882,126855.0
2017-05-22 10:30:00,138.82,139.21,138.67,138.77,141135.0,126.8882,127.2447,126.7511,126.8425,141135.0
2017-05-22 11:00:00,138.75,139.06,138.58,138.91,74105.0,126.8242,127.1076,126.6688,126.9705,74105.0
2017-05-22 11:30:00,138.92,139.0,138.65,138.74,88893.0,126.9796,127.0527,126.7328,126.8151,88893.0
2017-05-22 12:00:00,138.74,138.97,138.67,138.71,53354.0,126.8151,127.0253,126.7511,126.7877,53354.0
2017-05-22 12:30:00,138.7,138.81,138.66,138.66,31362.0,126.7785,126.8791,126.742,126.742,31362.0
2017-05-22 13:00:00,138.65,138.82,138.64,138.79,48518.0,126.7328,126.8882,126.7237,126.8608,48518.0
2017-05-22 13:30:00,138.8,138.87,138.61,138.61,49438.0,126.8699,126.9339,126.6963,126.6963,49438.0
2017-05-22 14:00:00,138.59,138.67,138.53,138.59,58188.0,126.678,126.7511,126.6231,126.678,58188.0
2017-05-22 14:30:00,138.61,138.67,138.48,138.53,42252.0,126.6963,126.7511,126.5774,126.6231,42252.0
2017-05-22 15:00:00,138.54,138.72,138.51,138.68,79830.0,126.6323,126.7968,126.6048,126.7602,79830.0
2017-05-22 15:30:00,138.68,138.78,138.63,138.66,204537.0,126.7602,126.8516,126.7145,126.742,204537.0
2017-05-23 09:30:00,138.7,139.9,138.7,139.75,193445.0,126.7785,127.8754,126.7785,127.7383,193445.0
2017-05-23 10:00:00,139.8,140.19,139.56,140.0,124992.0,127.784,128.1404,127.5646,127.9668,124992.0
2017-05-23 10:30:00,140.01,140.1,139.92,140.06,73230.0,127.9759,128.0582,127.8937,128.0216,73230.0
2017-05-23 11:00:00,140.07,140.08,139.87,140.02,149647.0,128.0308,128.0399,127.848,127.9851,149647.0
2017-05-23 11:30:00,140.01,140.21,139.98,140.19,69762.0,127.9759,128.1587,127.9485,128.1404,69762.0
2017-05-23 12:00:00,140.15,140.3,140.0,140.01,44064.0,128.1039,128.241,127.9668,127.9759,44064.0
2017-05-23 12:30:00,140.01,140.07,139.96,139.98,39122.0,127.9759,128.0308,127.9302,127.9485,39122.0
2017-05-23 13:00:00,139.98,140.02,139.84,139.99,38284.0,127.9485,127.9851,127.8205,127.9576,38284.0
2017-05-23 13:30:00,139.98,140.01,139.88,139.93,33264.0,127.9485,127.9759,127.8571,127.9028,33264.0
2017-05-23 14:00:00,139.94,139.96,139.86,139.88,38763.0,127.9119,127.9302,127.8388,127.8571,38763.0
2017-05-23 14:30:00,139.9,139.93,139.76,139.78,42572.0,127.8754,127.9028,127.7474,127.7657,42572.0
2017-05-23 15:00:00,139.79,139.91,139.76,139.9,78937.0,127.7748,127.8845,127.7474,127.8754,78937.0
2017-05-23 15:30:00,139.9,140.0,139.79,139.91,201954.0,127.8754,127.9668,127.7748,127.8845,201954.0
2017-05-24 09:30:00,139.92,140.24,139.83,140.09,105151.0,127.8937,128.1861,127.8114,128.049,105151.0
2017-05-24 10:00:00,140.09,140.13,139.95,140.04,94537.0,128.049,128.0856,127.9211,128.0033,94537.0
2017-05-24 10:30:00,140.01,140.11,139.98,140.0,51436.0,127.9759,128.0673,127.9485,127.9668,51436.0
2017-05-24 11:00:00,140.02,140.09,139.95,140.03,144237.0,127.9851,128.049,127.9211,127.9942,144237.0
2017-05-24 11:30:00,140.04,140.15,140.03,140.12,45259.0,128.0033,128.1039,127.9942,128.0765,45259.0
2017-05-24 12:00:00,140.11,140.19,140.03,140.12,39818.0,128.0673,128.1404,127.9942,128.0765,39818.0
2017-05-24 12:30:00,140.13,140.31,140.12,140.3,26850.0,128.0856,128.2501,128.0765,128.241,26850.0
2017-05-24 13:00:00,140.31,140.34,140.11,140.12,35673.0,128.2501,128.2776,128.0673,128.0765,35673.0
2017-05-24 13:30:00,140.13,140.21,140.06,140.09,34613.0,128.0856,128.1587,128.0216,128.049,34613.0
2017-05-24 14:00:00,140.06,140.31,140.04,140.16,110227.0,128.0216,128.2501,128.0033,128.113,110227.0
2017-05-24 14:30:00,140.17,140.24,140.08,140.12,23169.0,128.1222,128.1861,128.0399,128.0765,23169.0
2017-05-24 15:00:00,140.13,140.17,140.0,140.05,63699.0,128.0856,128.1222,127.9668,128.0125,63699.0
2017-05-24 15:30:00,140.06,140.15,139.98,139.99,150703.0,128.0216,128.1039,127.9485,127.9576,150703.0
2017-05-25 09:30:00,140.26,140.43,139.77,140.07,82334.0,128.2044,128.3598,127.7565,128.0308,82334.0
2017-05-25 10:00:00,140.08,140.42,139.96,140.34,55506.0,128.0399,128.3507,127.9302,128.2776,55506.0
2017-05-25 10:30:00,140.34,140.98,140.31,140.78,67466.0,128.2776,128.8625,128.2501,128.6797,67466.0
2017-05-25 11:00:00,140.79,140.89,140.61,140.82,71422.0,128.6889,128.7803,128.5243,128.7163,71422.0
2017-05-25 11:30:00,140.82,140.95,140.63,140.75,52985.0,128.7163,128.8351,128.5426,128.6523,52985.0
2017-05-25 12:00:00,140.77,140.85,140.69,140.77,16625.0,128.6706,128.7437,128.5975,128.6706,16625.0
2017-05-25 12:30:00,140.75,140.88,140.67,140.78,31779.0,128.6523,128.7711,128.5792,128.6797,31779.0
2017-05-25 13:00:00,140.81,140.97,140.76,140.83,53068.0,128.7072,128.8534,128.6615,128.7254,53068.0
2017-05-25 13:30:00,140.82,141.02,140.8,141.02,16165.0,128.7163,128.8991,128.698,128.8991,16165.0
2017-05-25 14:00:00,140.99,141.16,140.96,141.03,37261.0,128.8717,129.0271,128.8443,128.9082,37261.0
2017-05-25 14:30:00,141.05,141.21,140.96,141.15,39119.0,128.9265,129.0728,128.8443,129.0179,39119.0
2017-05-25 15:00:00,141.14,141.15,140.91,140.97,86007.0,129.0088,129.0179,128.7986,128.8534,86007.0
2017-05-25 15:30:00,140.96,141.12,140.78,140.87,179818.0,128.8443,128.9905,128.6797,128.762,179818.0
2017-05-26 09:30:00,140.97,141.34,140.49,141.16,57992.0,128.8534,129.1916,128.4147,129.0271,57992.0
2017-05-26 10:00:00,141.24,141.4,141.08,141.08,22465.0,129.1002,129.2464,128.954,128.954,22465.0
2017-05-26 10:30:00,141.11,141.33,141.02,141.21,21244.0,128.9814,129.1825,128.8991,129.0728,21244.0
2017-05-26 11:00:00,141.25,141.29,140.94,141.01,32385.0,129.1093,129.1459,128.826,128.89,32385.0
2017-05-26 11:30:00,141.0,141.05,140.83,140.9,20733.0,128.8808,128.9265,128.7254,128.7894,20733.0
2017-05-26 12:00:00,140.88,141.16,140.87,141.06,55055.0,128.7711,129.0271,128.762,128.9357,55055.0
2017-05-26 12:30:00,141.07,141.18,141.0,141.18,14246.0,128.9448,129.0454,128.8808,129.0454,14246.0
2017-05-26 13:00:00,141.19,141.23,141.14,141.15,17038.0,129.0545,129.0911,129.0088,129.0179,17038.0
2017-05-26 13:30:00,141.15,141.38,141.15,141.37,20556.0,129.0179,129.2282,129.0179,129.219,20556.0
2017-05-26 14:00:00,141.37,141.4,141.25,141.3,24831.0,129.219,129.2464,129.1093,129.155,24831.0
2017-05-26 14:30:00,141.29,141.59,141.26,141.58,21549.0,129.1459,129.4201,129.1185,129.411,21549.0
2017-05-26 15:00:00,141.57,141.59,141.37,141.46,41776.0,129.4018,129.4201,129.219,129.3013,41776.0
2017-05-26 15:30:00,141.44,141.45,141.09,141.31,187720.0,129.283,129.2921,128.9631,129.1642,187720.0
2017-05-30 09:30:00,140.99,141.48,140.85,141.39,73040.0,128.8717,129.3196,128.7437,129.2373,73040.0
2017-05-30 10:00:00,141.39,141.54,141.11,141.4,33137.0,129.2373,129.3744,128.9814,129.2464,33137.0
2017-05-30 10:30:00,141.37,141.48,141.13,141.15,29408.0,129.219,129.3196,128.9997,129.0179,29408.0
2017-05-30 11:00:00,141.16,141.31,140.92,140.97,52745.0,129.0271,129.1642,128.8077,128.8534,52745.0
2017-05-30 11:30:00,140.97,141.34,140.97,141.24,22124.0,128.8534,129.1916,128.8534,129.1002,22124.0
2017-05-30 12:00:00,141.32,141.54,141.28,141.44,32442.0,129.1733,129.3744,129.1368,129.283,32442.0
2017-05-30 12:30:00,141.43,141.54,141.42,141.51,15417.0,129.2739,129.3744,129.2647,129.347,15417.0
2017-05-30 13:00:00,141.5,141.56,141.42,141.42,38025.0,129.3379,129.3927,129.2647,129.2647,38025.0
2017-05-30 13:30:00,141.43,141.52,141.4,141.44,23351.0,129.2739,129.3561,129.2464,129.283,23351.0
2017-05-30 14:00:00,141.47,141.65,141.46,141.53,47772.0,129.3104,129.475,129.3013,129.3653,47772.0
2017-05-30 14:30:00,141.53,141.65,141.48,141.51,61651.0,129.3653,129.475,129.3196,129.347,61651.0
2017-05-30 15:00:00,141.51,141.8,141.5,141.69,64948.0,129.347,129.6121,129.3379,129.5115,64948.0
2017-05-30 15:30:00,141.71,142.05,141.71,141.98,100589.0,129.5298,129.8406,129.5298,129.7766,100589.0
2017-05-31 09:30:00,142.56,143.2,142.15,142.6,55924.0,130.3067,130.8917,129.932,130.3433,55924.0
2017-05-31 10:00:00,142.6,142.84,142.42,142.63,59900.0,130.3433,130.5627,130.1788,130.3707,59900.0
2017-05-31 10:30:00,142.67,142.95,142.58,142.58,26618.0,130.4073,130.6632,130.325,130.325,26618.0
2017-05-31 11:00:00,142.61,142.63,142.31,142.34,44491.0,130.3524,130.3707,130.0782,130.1057,44491.0
2017-05-31 11:30:00,142.33,142.77,142.3,142.48,56771.0,130.0965,130.4987,130.0691,130.2336,56771.0
2017-05-31 12:00:00,142.48,142.5,141.98,141.98,40301.0,130.2336,130.2519,129.7766,129.7766,40301.0
2017-05-31 12:30:00,141.97,142.17,141.97,142.09,26938.0,129.7675,129.9503,129.7675,129.8771,26938.0
2017-05-31 13:00:00,142.09,142.38,142.09,142.17,18373.0,129.8771,130.1422,129.8771,129.9503,18373.0
2017-05-31 13:30:00,142.15,142.31,142.13,142.21,21061.0,129.932,130.0782,129.9137,129.9868,21061.0
2017-05-31 14:00:00,142.22,142.23,142.06,142.13,28543.0,129.996,130.0051,129.8497,129.9137,28543.0
2017-05-31 14:30:00,142.14,142.43,142.14,142.4,30739.0,129.9228,130.1879,129.9228,130.1605,30739.0
2017-05-31 15:00:00,142.4,142.44,142.31,142.38,38811.0,130.1605,130.1971,130.0782,130.1422,38811.0
2017-05-31 15:30:00,142.37,142.93,142.35,142.85,279392.0,130.1331,130.6449,130.1148,130.5718,279392.0
2017-06-01 09:30:00,142.8,143.3,142.8,142.89,56075.0,130.5261,130.9831,130.5261,130.6084,56075.0
2017-06-01 10:00:00,142.86,143.21,142.53,142.55,74079.0,130.581,130.9009,130.2793,130.2976,74079.0
2017-06-01 10:30:00,142.54,142.74,142.44,142.6,46769.0,130.2885,130.4713,130.1971,130.3433,46769.0
2017-06-01 11:00:00,142.62,142.92,142.45,142.92,35468.0,130.3616,130.6358,130.2062,130.6358,35468.0
2017-06-01 11:30:00,142.95,143.42,142.95,143.39,17408.0,130.6632,131.0928,130.6632,131.0654,17408.0
2017-06-01 12:00:00,143.41,143.77,143.41,143.65,26392.0,131.0837,131.4127,131.0837,131.3031,26392.0
2017-06-01 12:30:00,143.66,143.77,143.53,143.74,19178.0,131.3122,131.4127,131.1934,131.3853,19178.0
2017-06-01 13:00:00,143.75,143.82,143.64,143.81,18010.0,131.3945,131.4584,131.2939,131.4493,18010.0
2017-06-01 13:30:00,143.82,143.97,143.79,143.93,23673.0,131.4584,131.5956,131.431,131.559,23673.0
2017-06-01 14:00:00,143.93,144.11,143.83,144.08,20190.0,131.559,131.7235,131.4676,131.6961,20190.0
2017-06-01 14:30:00,144.09,144.13,143.94,144.07,27491.0,131.7052,131.7418,131.5681,131.687,27491.0
2017-06-01 15:00:00,144.09,144.5,144.04,144.4,54059.0,131.7052,132.08,131.6595,131.9886,54059.0
2017-06-01 15:30:00,144.41,144.65,144.32,144.65,145090.0,131.9977,132.2171,131.9155,132.2171,145090.0
2017-06-02 09:30:00,145.26,145.62,144.89,145.4,95264.0,132.7747,133.1037,132.4365,132.9026,95264.0
2017-06-02 10:00:00,145.36,145.36,144.9,145.13,62307.0,132.8661,132.8661,132.4456,132.6558,62307.0
2017-06-02 10:30:00,145.12,145.39,145.01,145.01,61101.0,132.6467,132.8935,132.5462,132.5462,61101.0
2017-06-02 11:00:00,145.01,145.14,144.85,144.94,73073.0,132.5462,132.665,132.3999,132.4822,73073.0
2017-06-02 11:30:00,144.93,144.93,144.3,144.34,59330.0,132.473,132.473,131.8972,131.9337,59330.0
2017-06-02 12:00:00,144.33,144.46,144.12,144.43,30462.0,131.9246,132.0434,131.7327,132.016,30462.0
2017-06-02 12:30:00,144.43,144.63,144.35,144.41,33169.0,132.016,132.1988,131.9429,131.9977,33169.0
2017-06-02 13:00:00,144.38,144.41,144.17,144.26,26774.0,131.9703,131.9977,131.7784,131.8606,26774.0
2017-06-02 13:30:00,144.26,144.49,144.21,144.41,37742.0,131.8606,132.0709,131.8149,131.9977,37742.0
2017-06-02 14:00:00,144.38,144.41,144.15,144.16,64432.0,131.9703,131.9977,131.7601,131.7692,64432.0
2017-06-02 14:30:00,144.15,144.41,144.05,144.3,70509.0,131.7601,131.9977,131.6687,131.8972,70509.0
2017-06-02 15:00:00,144.31,144.6,144.3,144.49,75616.0,131.9063,132.1714,131.8972,132.0709,75616.0
2017-06-02 15:30:00,144.5,144.67,144.31,144.39,286725.0,132.08,132.2354,131.9063,131.9795,286725.0
2017-06-05 09:30:00,144.7,144.79,144.12,144.29,87922.0,132.2628,132.3451,131.7327,131.888,87922.0
2017-06-05 10:00:00,144.33,144.58,144.25,144.5,43765.0,131.9246,132.1531,131.8515,132.08,43765.0
2017-06-05 10:30:00,144.48,144.72,144.46,144.59,59082.0,132.0617,132.2811,132.0434,132.1623,59082.0
2017-06-05 11:00:00,144.59,144.7,144.34,144.39,98370.0,132.1623,132.2628,131.9337,131.9795,98370.0
2017-06-05 11:30:00,144.38,144.43,144.22,144.27,105979.0,131.9703,132.016,131.8241,131.8698,105979.0
2017-06-05 12:00:00,144.27,144.28,144.15,144.15,39366.0,131.8698,131.8789,131.7601,131.7601,39366.0
2017-06-05 12:30:00,144.16,144.22,143.86,143.86,42142.0,131.7692,131.8241,131.495,131.495,42142.0
2017-06-05 13:00:00,143.87,143.97,143.77,143.9,57768.0,131.5041,131.5956,131.4127,131.5316,57768.0
2017-06-05 13:30:00,143.94,143.99,143.86,143.99,22834.0,131.5681,131.6138,131.495,131.6138,22834.0
2017-06-05 14:00:00,143.98,144.16,143.98,144.09,26524.0,131.6047,131.7692,131.6047,131.7052,26524.0
2017-06-05 14:30:00,144.08,144.24,144.02,144.2,39975.0,131.6961,131.8423,131.6413,131.8058,39975.0
2017-06-05 15:00:00,144.2,144.24,144.17,144.23,47913.0,131.8058,131.8423,131.7784,131.8332,47913.0
2017-06-05 15:30:00,144.24,144.36,144.19,144.21,144080.0,131.8423,131.952,131.7966,131.8149,144080.0
2017-06-06 09:30:00,143.75,144.65,143.75,144.63,44543.0,131.3945,132.2171,131.3945,132.1988,44543.0
2017-06-06 10:00:00,144.65,144.65,144.21,144.38,62035.0,132.2171,132.2171,131.8149,131.9703,62035.0
2017-06-06 10:30:00,144.45,144.58,144.35,144.51,25720.0,132.0343,132.1531,131.9429,132.0891,25720.0
2017-06-06 11:00:00,144.51,144.66,144.39,144.46,37189.0,132.0891,132.2262,131.9795,132.0434,37189.0
2017-06-06 11:30:00,144.48,144.58,144.24,144.28,74199.0,132.0617,132.1531,131.8423,131.8789,74199.0
2017-06-06 12:00:00,144.25,144.52,144.24,144.26,36235.0,131.8515,132.0983,131.8423,131.8606,36235.0
2017-06-06 12:30:00,144.25,144.32,144.16,144.24,18734.0,131.8515,131.9155,131.7692,131.8423,18734.0
2017-06-06 13:00:00,144.23,144.24,144.1,144.21,10139.0,131.8332,131.8423,131.7144,131.8149,10139.0
2017-06-06 13:30:00,144.17,144.32,144.16,144.27,21820.0,131.7784,131.9155,131.7692,131.8698,21820.0
2017-06-06 14:00:00,144.26,144.32,144.17,144.2,14070.0,131.8606,131.9155,131.7784,131.8058,14070.0
2017-06-06 14:30:00,144.2,144.34,144.18,144.22,16268.0,131.8058,131.9337,131.7875,131.8241,16268.0
2017-06-06 15:00:00,144.23,144.23,143.94,144.01,53330.0,131.8332,131.8332,131.5681,131.6321,53330.0
2017-06-06 15:30:00,144.03,144.16,143.87,144.06,127814.0,131.6504,131.7692,131.5041,131.6778,127814.0
2017-06-07 09:30:00,144.6,145.01,143.8,143.99,63140.0,132.1714,132.5462,131.4402,131.6138,63140.0
2017-06-07 10:00:00,144.03,144.07,143.6,143.62,36618.0,131.6504,131.687,131.2574,131.2756,36618.0
2017-06-07 10:30:00,143.57,143.89,143.53,143.8,33073.0,131.2299,131.5224,131.1934,131.4402,33073.0
2017-06-07 11:00:00,143.79,144.1,143.76,143.92,23500.0,131.431,131.7144,131.4036,131.5498,23500.0
2017-06-07 11:30:00,143.97,144.17,143.95,143.99,19183.0,131.5956,131.7784,131.5773,131.6138,19183.0
2017-06-07 12:00:00,143.97,144.08,143.88,144.08,11271.0,131.5956,131.6961,131.5133,131.6961,11271.0
2017-06-07 12:30:00,144.04,144.12,143.85,143.95,28783.0,131.6595,131.7327,131.4859,131.5773,28783.0
2017-06-07 13:00:00,143.97,144.19,143.93,144.17,14071.0,131.5956,131.7966,131.559,131.7784,14071.0
2017-06-07 13:30:00,144.13,144.27,144.12,144.23,20057.0,131.7418,131.8698,131.7327,131.8332,20057.0
2017-06-07 14:00:00,144.21,144.37,144.17,144.34,33807.0,131.8149,131.9612,131.7784,131.9337,33807.0
2017-06-07 14:30:00,144.35,144.49,144.34,144.42,17617.0,131.9429,132.0709,131.9337,132.0069,17617.0
2017-06-07 15:00:00,144.4,144.42,144.29,144.4,22316.0,131.9886,132.0069,131.888,131.9886,22316.0
2017-06-07 15:30:00,144.39,144.51,144.26,144.44,94170.0,131.9795,132.0891,131.8606,132.0252,94170.0
2017-06-08 09:30:00,144.22,144.62,143.35,143.73,118777.0,131.8241,132.1897,131.0288,131.3762,118777.0
2017-06-08 10:00:00,143.7,143.93,142.93,143.18,75929.0,131.3488,131.559,130.6449,130.8735,75929.0
2017-06-08 10:30:00,143.14,143.6,143.01,143.31,44560.0,130.8369,131.2574,130.7181,130.9923,44560.0
2017-06-08 11:00:00,143.31,143.31,142.77,142.82,75283.0,130.9923,130.9923,130.4987,130.5444,75283.0
2017-06-08 11:30:00,142.82,143.08,142.73,142.88,67549.0,130.5444,130.782,130.4621,130.5992,67549.0
2017-06-08 12:00:00,142.82,143.08,142.8,142.81,56037.0,130.5444,130.782,130.5261,130.5353,56037.0
2017-06-08 12:30:00,142.84,142.87,142.49,142.57,65409.0,130.5627,130.5901,130.2428,130.3159,65409.0
2017-06-08 13:00:00,142.59,142.76,142.31,142.43,69696.0,130.3342,130.4896,130.0782,130.1879,69696.0
2017-06-08 13:30:00,142.42,142.44,142.21,142.31,55842.0,130.1788,130.1971,129.9868,130.0782,55842.0
2017-06-08 14:00:00,142.3,142.31,141.63,141.86,104088.0,130.0691,130.0782,129.4567,129.6669,104088.0
2017-06-08 14:30:00,141.86,142.0,141.6,141.62,94531.0,129.6669,129.7949,129.4293,129.4475,94531.0
2017-06-08 15:00:00,141.64,142.05,141.53,141.83,190513.0,129.4658,129.8406,129.3653,129.6395,190513.0
2017-06-08 15:30:00,141.85,142.51,141.82,142.43,223630.0,129.6578,130.261,129.6303,130.1879,223630.0
2017-06-09 09:30:00,142.6,143.0,141.73,142.59,126626.0,130.3433,130.7089,129.5481,130.3342,126626.0
2017-06-09 10:00:00,142.61,142.96,142.52,142.79,72026.0,130.3524,130.6724,130.2702,130.517,72026.0
2017-06-09 10:30:00,142.8,142.95,142.35,142.45,37033.0,130.5261,130.6632,130.1148,130.2062,37033.0
2017-06-09 11:00:00,142.45,142.66,142.35,142.44,39251.0,130.2062,130.3981,130.1148,130.1971,39251.0
2017-06-09 11:30:00,142.48,142.66,142.37,142.5,32823.0,130.2336,130.3981,130.1331,130.2519,32823.0
2017-06-09 12:00:00,142.5,142.82,142.48,142.68,21699.0,130.2519,130.5444,130.2336,130.4164,21699.0
2017-06-09 12:30:00,142.71,142.73,142.53,142.66,11407.0,130.4438,130.4621,130.2793,130.3981,11407.0
2017-06-09 13:00:00,142.62,142.72,142.39,142.67,20414.0,130.3616,130.453,130.1514,130.4073,20414.0
2017-06-09 13:30:00,142.68,142.74,142.4,142.46,59813.0,130.4164,130.4713,130.1605,130.2153,59813.0
2017-06-09 14:00:00,142.47,142.83,142.29,142.31,100989.0,130.2245,130.5535,130.0599,130.0782,100989.0
2017-06-09 14:30:00,142.31,142.33,141.22,141.29,77952.0,130.0782,130.0965,129.0819,129.1459,77952.0
2017-06-09 15:00:00,141.28,141.78,141.26,141.78,53773.0,129.1368,129.5938,129.1185,129.5938,53773.0
2017-06-09 15:30:00,141.79,141.92,141.3,141.85,240748.0,129.6029,129.7218,129.155,129.6578,240748.0
2017-06-12 09:30:00,141.58,141.77,139.25,139.65,121347.0,129.411,129.5846,127.2812,127.6469,121347.0
2017-06-12 10:00:00,139.71,139.8,138.37,138.38,134160.0,127.7017,127.784,126.4769,126.486,134160.0
2017-06-12 10:30:00,138.37,139.32,138.2,139.04,158098.0,126.4769,127.3452,126.3215,127.0893,158098.0
2017-06-12 11:00:00,139.06,139.32,138.62,139.2,180500.0,127.1076,127.3452,126.7054,127.2355,180500.0
2017-06-12 11:30:00,139.2,139.29,138.75,139.24,244893.0,127.2355,127.3178,126.8242,127.2721,244893.0
2017-06-12 12:00:00,139.24,139.36,139.06,139.18,61522.0,127.2721,127.3818,127.1076,127.2173,61522.0
2017-06-12 12:30:00,139.18,139.84,139.17,139.7,52485.0,127.2173,127.8205,127.2081,127.6926,52485.0
2017-06-12 13:00:00,139.76,139.86,139.64,139.84,39628.0,127.7474,127.8388,127.6377,127.8205,39628.0
2017-06-12 13:30:00,139.86,139.95,139.69,139.74,26183.0,127.8388,127.9211,127.6834,127.7291,26183.0
2017-06-12 14:00:00,139.74,140.05,139.71,140.02,29372.0,127.7291,128.0125,127.7017,127.9851,29372.0
2017-06-12 14:30:00,140.04,140.23,140.03,140.19,32398.0,128.0033,128.177,127.9942,128.1404,32398.0
2017-06-12 15:00:00,140.19,140.45,140.11,140.23,57536.0,128.1404,128.3781,128.0673,128.177,57536.0
2017-06-12 15:30:00,140.24,140.67,140.19,140.64,153687.0,128.1861,128.5792,128.1404,128.5518,153687.0
2017-06-13 09:30:00,141.06,141.81,140.71,141.2,71381.0,128.9357,129.6212,128.6158,129.0636,71381.0
2017-06-13 10:00:00,141.27,141.4,140.51,140.6,59501.0,129.1276,129.2464,128.4329,128.5152,59501.0
2017-06-13 10:30:00,140.65,140.75,139.88,140.07,63738.0,128.5609,128.6523,127.8571,128.0308,63738.0
2017-06-13 11:00:00,140.11,140.88,140.01,140.71,45106.0,128.0673,128.7711,127.9759,128.6158,45106.0
2017-06-13 11:30:00,140.69,140.79,140.4,140.77,31434.0,128.5975,128.6889,128.3324,128.6706,31434.0
2017-06-13 12:00:00,140.77,140.9,140.71,140.81,29413.0,128.6706,128.7894,128.6158,128.7072,29413.0
2017-06-13 12:30:00,140.79,141.31,140.79,141.23,41533.0,128.6889,129.1642,128.6889,129.0911,41533.0
2017-06-13 13:00:00,141.24,141.34,141.06,141.29,40524.0,129.1002,129.1916,128.9357,129.1459,40524.0
2017-06-13 13:30:00,141.3,141.38,141.06,141.18,48191.0,129.155,129.2282,128.9357,129.0454,48191.0
2017-06-13 14:00:00,141.17,141.4,141.13,141.21,52608.0,129.0362,129.2464,128.9997,129.0728,52608.0
2017-06-13 14:30:00,141.18,141.18,140.96,140.96,29181.0,129.0454,129.0454,128.8443,128.8443,29181.0
2017-06-13 15:00:00,140.98,141.28,140.91,141.16,64760.0,128.8625,129.1368,128.7986,129.0271,64760.0
2017-06-13 15:30:00,141.14,141.22,140.99,141.15,138032.0,129.0088,129.0819,128.8717,129.0179,138032.0
2017-06-14 09:30:00,141.75,142.66,141.74,142.41,63218.0,129.5664,130.3981,129.5572,130.1696,63218.0
2017-06-14 10:00:00,142.38,142.52,141.97,142.02,77320.0,130.1422,130.2702,129.7675,129.8132,77320.0
2017-06-14 10:30:00,141.96,142.42,141.9,142.0,78384.0,129.7583,130.1788,129.7035,129.7949,78384.0
2017-06-14 11:00:00,141.97,142.01,141.45,141.83,106012.0,129.7675,129.804,129.2921,129.6395,106012.0
2017-06-14 11:30:00,141.83,141.95,141.73,141.94,32649.0,129.6395,129.7492,129.5481,129.74,32649.0
2017-06-14 12:00:00,141.95,142.2,141.85,142.18,35823.0,129.7492,129.9777,129.6578,129.9594,35823.0
2017-06-14 12:30:00,142.16,142.49,142.12,142.32,37356.0,129.9411,130.2428,129.9046,130.0874,37356.0
2017-06-14 13:00:00,142.29,142.47,142.25,142.26,33095.0,130.0599,130.2245,130.0234,130.0325,33095.0
2017-06-14 13:30:00,142.26,142.28,142.06,142.1,18822.0,130.0325,130.0508,129.8497,129.8863,18822.0
2017-06-14 14:00:00,142.12,142.12,141.68,141.88,49830.0,129.9046,129.9046,129.5024,129.6852,49830.0
2017-06-14 14:30:00,141.85,141.88,141.54,141.57,76242.0,129.6578,129.6852,129.3744,129.4018,76242.0
2017-06-14 15:00:00,141.56,141.66,141.22,141.51,45236.0,129.3927,129.4841,129.0819,129.347,45236.0
2017-06-14 15:30:00,141.52,141.92,141.43,141.88,198661.0,129.3561,129.7218,129.2739,129.6852,198661.0
2017-06-15 09:30:00,141.08,141.47,140.05,140.24,130815.0,128.954,129.3104,128.0125,128.1861,130815.0
2017-06-15 10:00:00,140.25,140.39,139.76,139.86,82375.0,128.1953,128.3233,127.7474,127.8388,82375.0
2017-06-15 10:30:00,139.92,140.31,139.84,140.31,87716.0,127.8937,128.2501,127.8205,128.2501,87716.0
2017-06-15 11:00:00,140.34,140.79,140.31,140.73,46215.0,128.2776,128.6889,128.2501,128.634,46215.0
2017-06-15 11:30:00,140.74,140.78,140.42,140.62,28966.0,128.6432,128.6797,128.3507,128.5335,28966.0
2017-06-15 12:00:00,140.66,140.86,140.46,140.77,58800.0,128.57,128.7529,128.3872,128.6706,58800.0
2017-06-15 12:30:00,140.81,141.0,140.66,140.98,20591.0,128.7072,128.8808,128.57,128.8625,20591.0
2017-06-15 13:00:00,140.94,141.02,140.9,140.92,14745.0,128.826,128.8991,128.7894,128.8077,14745.0
2017-06-15 13:30:00,140.89,140.98,140.74,140.83,15301.0,128.7803,128.8625,128.6432,128.7254,15301.0
2017-06-15 14:00:00,140.82,141.04,140.76,140.87,36169.0,128.7163,128.9174,128.6615,128.762,36169.0
2017-06-15 14:30:00,140.87,141.09,140.87,141.01,36013.0,128.762,128.9631,128.762,128.89,36013.0
2017-06-15 15:00:00,141.02,141.35,140.96,141.24,50736.0,128.8991,129.2007,128.8443,129.1002,50736.0
2017-06-15 15:30:00,141.22,141.27,140.88,141.24,151874.0,129.0819,129.1276,128.7711,129.1002,151874.0
2017-06-16 09:30:00,141.5,142.36,141.5,142.31,220911.0,129.3379,130.1239,129.3379,130.0782,220911.0
2017-06-16 10:00:00,142.26,142.26,141.3,141.58,45757.0,130.0325,130.0325,129.155,129.411,45757.0
2017-06-16 10:30:00,141.53,141.55,141.02,141.13,45690.0,129.3653,129.3836,128.8991,128.9997,45690.0
2017-06-16 11:00:00,141.15,141.15,140.83,141.15,38730.0,129.0179,129.0179,128.7254,129.0179,38730.0
2017-06-16 11:30:00,141.11,141.43,141.11,141.39,16441.0,128.9814,129.2739,128.9814,129.2373,16441.0
2017-06-16 12:00:00,141.4,141.84,141.39,141.84,36803.0,129.2464,129.6486,129.2373,129.6486,36803.0
2017-06-16 12:30:00,141.84,141.95,141.76,141.91,29361.0,129.6486,129.7492,129.5755,129.7126,29361.0
2017-06-16 13:00:00,141.93,142.1,141.67,142.06,21837.0,129.7309,129.8863,129.4932,129.8497,21837.0
2017-06-16 13:30:00,142.08,142.24,141.92,142.19,32897.0,129.868,130.0142,129.7218,129.9685,32897.0
2017-06-16 14:00:00,142.19,142.25,142.14,142.19,28582.0,129.9685,130.0234,129.9228,129.9685,28582.0
2017-06-16 14:30:00,142.16,142.25,142.04,142.16,47683.0,129.9411,130.0234,129.8314,129.9411,47683.0
2017-06-16 15:00:00,142.14,142.22,141.98,142.16,82840.0,129.9228,129.996,129.7766,129.9411,82840.0
2017-06-16 15:30:00,142.16,142.32,142.06,142.29,212730.0,129.9411,130.0874,129.8497,130.0599,212730.0
2017-06-19 09:30:00,142.65,142.95,142.02,142.64,53655.0,130.389,130.6632,129.8132,130.3799,53655.0
2017-06-19 10:00:00,142.65,143.17,142.62,142.77,53503.0,130.389,130.8643,130.3616,130.4987,53503.0
2017-06-19 10:30:00,142.75,142.92,141.98,142.14,52177.0,130.4804,130.6358,129.7766,129.9228,52177.0
2017-06-19 11:00:00,142.15,142.22,141.69,141.96,48837.0,129.932,129.996,129.5115,129.7583,48837.0
2017-06-19 11:30:00,141.99,142.02,141.62,141.74,51596.0,129.7857,129.8132,129.4475,129.5572,51596.0
2017-06-19 12:00:00,141.75,141.9,141.58,141.76,70857.0,129.5664,129.7035,129.411,129.5755,70857.0
2017-06-19 12:30:00,141.77,141.77,141.44,141.64,53265.0,129.5846,129.5846,129.283,129.4658,53265.0
2017-06-19 13:00:00,141.64,141.72,141.45,141.47,35005.0,129.4658,129.5389,129.2921,129.3104,35005.0
2017-06-19 13:30:00,141.49,141.53,141.19,141.43,83663.0,129.3287,129.3653,129.0545,129.2739,83663.0
2017-06-19 14:00:00,141.43,141.68,141.3,141.3,73117.0,129.2739,129.5024,129.155,129.155,73117.0
2017-06-19 14:30:00,141.3,141.37,140.89,140.95,59718.0,129.155,129.219,128.7803,128.8351,59718.0
2017-06-19 15:00:00,140.95,141.34,140.87,141.2,86172.0,128.8351,129.1916,128.762,129.0636,86172.0
2017-06-19 15:30:00,141.21,141.38,141.13,141.31,230544.0,129.0728,129.2282,128.9997,129.1642,230544.0
2017-06-20 09:30:00,141.44,142.2,141.44,142.2,66439.0,129.283,129.9777,129.283,129.9777,66439.0
2017-06-20 10:00:00,142.2,142.2,141.74,141.74,45121.0,129.9777,129.9777,129.5572,129.5572,45121.0
2017-06-20 10:30:00,141.8,142.32,141.73,142.28,57176.0,129.6121,130.0874,129.5481,130.0508,57176.0
2017-06-20 11:00:00,142.24,142.24,141.71,141.91,34205.0,130.0142,130.0142,129.5298,129.7126,34205.0
2017-06-20 11:30:00,141.95,141.96,141.69,141.73,31355.0,129.7492,129.7583,129.5115,129.5481,31355.0
2017-06-20 12:00:00,141.73,141.91,141.58,141.63,26131.0,129.5481,129.7126,129.411,129.4567,26131.0
2017-06-20 12:30:00,141.63,142.05,141.62,142.0,27674.0,129.4567,129.8406,129.4475,129.7949,27674.0
2017-06-20 13:00:00,141.97,142.01,141.83,141.85,26596.0,129.7675,129.804,129.6395,129.6578,26596.0
2017-06-20 13:30:00,141.83,141.84,141.43,141.55,44672.0,129.6395,129.6486,129.2739,129.3836,44672.0
2017-06-20 14:00:00,141.57,141.57,141.18,141.18,27147.0,129.4018,129.4018,129.0454,129.0454,27147.0
2017-06-20 14:30:00,141.18,141.36,141.14,141.29,100814.0,129.0454,129.2099,129.0088,129.1459,100814.0
2017-06-20 15:00:00,141.32,141.5,141.29,141.39,86335.0,129.1733,129.3379,129.1459,129.2373,86335.0
2017-06-20 15:30:00,141.38,141.38,140.82,140.98,192054.0,129.2282,129.2282,128.7163,128.8625,192054.0
2017-06-21 09:30:00,141.45,141.98,140.98,141.01,47598.0,129.2921,129.7766,128.8625,128.89,47598.0
2017-06-21 10:00:00,141.0,141.65,140.92,140.96,152772.0,128.8808,129.475,128.8077,128.8443,152772.0
2017-06-21 10:30:00,140.9,141.3,140.77,141.11,52960.0,128.7894,129.155,128.6706,128.9814,52960.0
2017-06-21 11:00:00,141.11,141.16,140.63,140.78,113604.0,128.9814,129.0271,128.5426,128.6797,113604.0
2017-06-21 11:30:00,140.75,141.06,140.65,140.88,64571.0,128.6523,128.9357,128.5609,128.7711,64571.0
2017-06-21 12:00:00,140.87,141.24,140.86,141.18,41243.0,128.762,129.1002,128.7529,129.0454,41243.0
2017-06-21 12:30:00,141.15,141.28,140.83,140.87,34374.0,129.0179,129.1368,128.7254,128.762,34374.0
2017-06-21 13:00:00,140.84,141.05,140.77,140.79,37069.0,128.7346,128.9265,128.6706,128.6889,37069.0
2017-06-21 13:30:00,140.77,140.9,140.66,140.82,45231.0,128.6706,128.7894,128.57,128.7163,45231.0
2017-06-21 14:00:00,140.82,140.84,140.6,140.61,45067.0,128.7163,128.7346,128.5152,128.5243,45067.0
2017-06-21 14:30:00,140.61,140.78,140.53,140.65,49378.0,128.5243,128.6797,128.4512,128.5609,49378.0
2017-06-21 15:00:00,140.64,140.67,140.46,140.6,85708.0,128.5518,128.5792,128.3872,128.5152,85708.0
2017-06-21 15:30:00,140.6,140.82,140.41,140.76,257808.0,128.5152,128.7163,128.3415,128.6615,257808.0
2017-06-22 09:30:00,140.45,141.01,140.34,140.74,96394.0,128.3781,128.89,128.2776,128.6432,96394.0
2017-06-22 10:00:00,140.75,140.78,140.37,140.43,60397.0,128.6523,128.6797,128.305,128.3598,60397.0
2017-06-22 10:30:00,140.43,140.78,140.41,140.78,46572.0,128.3598,128.6797,128.3415,128.6797,46572.0
2017-06-22 11:00:00,140.83,141.18,140.74,141.03,68814.0,128.7254,129.0454,128.6432,128.9082,68814.0
2017-06-22 11:30:00,141.04,141.13,140.85,141.0,51016.0,128.9174,128.9997,128.7437,128.8808,51016.0
2017-06-22 12:00:00,141.03,141.12,140.89,141.05,84829.0,128.9082,128.9905,128.7803,128.9265,84829.0
2017-06-22 12:30:00,141.08,141.2,140.98,141.09,28503.0,128.954,129.0636,128.8625,128.9631,28503.0
2017-06-22 13:00:00,141.14,141.4,141.12,141.25,18882.0,129.0088,129.2464,128.9905,129.1093,18882.0
2017-06-22 13:30:00,141.24,141.27,141.09,141.16,27328.0,129.1002,129.1276,128.9631,129.0271,27328.0
2017-06-22 14:00:00,141.18,141.31,141.09,141.09,22942.0,129.0454,129.1642,128.9631,128.9631,22942.0
2017-06-22 14:30:00,141.1,141.26,141.07,141.15,25116.0,128.9722,129.1185,128.9448,129.0179,25116.0
2017-06-22 15:00:00,141.13,141.22,141.02,141.13,32163.0,128.9997,129.0819,128.8991,128.9997,32163.0
2017-06-22 15:30:00,141.11,141.26,141.07,141.21,204779.0,128.9814,129.1185,128.9448,129.0728,204779.0
2017-06-23 09:30:00,141.19,141.99,141.09,141.24,126063.0,129.0545,129.7857,128.9631,129.1002,126063.0
2017-06-23 10:00:00,141.24,141.34,140.68,141.04,48572.0,129.1002,129.1916,128.5883,128.9174,48572.0
2017-06-23 10:30:00,141.04,141.41,140.99,141.21,19970.0,128.9174,129.2556,128.8717,129.0728,19970.0
2017-06-23 11:00:00,141.16,141.22,140.97,141.15,17911.0,129.0271,129.0819,128.8534,129.0179,17911.0
2017-06-23 11:30:00,141.1,141.4,141.1,141.31,28597.0,128.9722,129.2464,128.9722,129.1642,28597.0
2017-06-23 12:00:00,141.29,141.38,141.15,141.27,38428.0,129.1459,129.2282,129.0179,129.1276,38428.0
2017-06-23 12:30:00,141.3,141.42,141.2,141.25,17415.0,129.155,129.2647,129.0636,129.1093,17415.0
2017-06-23 13:00:00,141.23,141.34,141.23,141.28,13278.0,129.0911,129.1916,129.0911,129.1368,13278.0
2017-06-23 13:30:00,141.28,141.38,141.2,141.25,32069.0,129.1368,129.2282,129.0636,129.1093,32069.0
2017-06-23 14:00:00,141.25,141.33,141.21,141.26,22586.0,129.1093,129.1825,129.0728,129.1185,22586.0
2017-06-23 14:30:00,141.25,141.28,141.14,141.18,43357.0,129.1093,129.1368,129.0088,129.0454,43357.0
2017-06-23 15:00:00,141.13,141.13,140.76,140.91,135589.0,128.9997,128.9997,128.6615,128.7986,135589.0
2017-06-23 15:30:00,140.88,141.22,140.87,141.12,152257.0,128.7711,129.0819,128.762,128.9905,152257.0
2017-06-26 09:30:00,141.17,141.72,140.66,140.67,27695.0,129.0362,129.5389,128.57,128.5792,27695.0
2017-06-26 10:00:00,140.68,140.98,140.58,140.86,22418.0,128.5883,128.8625,128.4969,128.7529,22418.0
2017-06-26 10:30:00,140.83,140.92,140.34,140.44,21948.0,128.7254,128.8077,128.2776,128.369,21948.0
2017-06-26 11:00:00,140.48,140.53,140.12,140.43,40893.0,128.4055,128.4512,128.0765,128.3598,40893.0
2017-06-26 11:30:00,140.38,140.38,140.13,140.29,35819.0,128.3141,128.3141,128.0856,128.2319,35819.0
2017-06-26 12:00:00,140.28,140.38,140.2,140.22,12078.0,128.2227,128.3141,128.1496,128.1679,12078.0
2017-06-26 12:30:00,140.28,140.34,140.17,140.22,23298.0,128.2227,128.2776,128.1222,128.1679,23298.0
2017-06-26 13:00:00,140.19,140.22,140.09,140.22,17208.0,128.1404,128.1679,128.049,128.1679,17208.0
2017-06-26 13:30:00,140.22,140.44,140.14,140.43,15824.0,128.1679,128.369,128.0947,128.3598,15824.0
2017-06-26 14:00:00,140.41,140.47,140.11,140.28,29039.0,128.3415,128.3964,128.0673,128.2227,29039.0
2017-06-26 14:30:00,140.27,140.52,140.25,140.4,27538.0,128.2136,128.4421,128.1953,128.3324,27538.0
2017-06-26 15:00:00,140.39,140.4,140.0,140.17,64290.0,128.3233,128.3324,127.9668,128.1222,64290.0
2017-06-26 15:30:00,140.16,140.24,139.8,139.9,145908.0,128.113,128.1861,127.784,127.8754,145908.0
2017-06-27 09:30:00,139.91,140.55,139.23,139.67,66148.0,127.8845,128.4695,127.263,127.6651,66148.0
2017-06-27 10:00:00,139.69,139.95,139.53,139.82,31152.0,127.6834,127.9211,127.5372,127.8022,31152.0
2017-06-27 10:30:00,139.84,140.28,139.8,140.07,40589.0,127.8205,128.2227,127.784,128.0308,40589.0
2017-06-27 11:00:00,140.08,140.44,140.01,140.27,54097.0,128.0399,128.369,127.9759,128.2136,54097.0
2017-06-27 11:30:00,140.26,140.45,140.18,140.23,24916.0,128.2044,128.3781,128.1313,128.177,24916.0
2017-06-27 12:00:00,140.22,140.29,140.05,140.1,20092.0,128.1679,128.2319,128.0125,128.0582,20092.0
2017-06-27 12:30:00,140.11,140.12,139.89,140.02,30234.0,128.0673,128.0765,127.8662,127.9851,30234.0
2017-06-27 13:00:00,139.99,140.05,139.8,139.95,18886.0,127.9576,128.0125,127.784,127.9211,18886.0
2017-06-27 13:30:00,139.92,139.99,139.6,139.68,26236.0,127.8937,127.9576,127.6012,127.6743,26236.0
2017-06-27 14:00:00,139.72,139.89,139.63,139.81,34412.0,127.7108,127.8662,127.6286,127.7931,34412.0
2017-06-27 14:30:00,139.84,139.95,139.75,139.93,24979.0,127.8205,127.9211,127.7383,127.9028,24979.0
2017-06-27 15:00:00,139.93,139.98,139.7,139.74,33684.0,127.9028,127.9485,127.6926,127.7291,33684.0
2017-06-27 15:30:00,139.76,139.89,139.59,139.62,127331.0,127.7474,127.8662,127.592,127.6194,127331.0
2017-06-28 09:30:00,139.95,140.19,139.56,139.68,26788.0,128.31,128.53,127.9524,128.0624,26788.0
2017-06-28 10:00:00,139.75,140.07,139.61,139.94,13159.0,128.1266,128.42,127.9982,128.3008,13159.0
2017-06-28 10:30:00,139.99,140.01,139.68,139.68,27612.0,128.3466,128.365,128.0624,128.0624,27612.0
2017-06-28 11:00:00,139.69,140.0,139.66,139.95,22494.0,128.0716,128.3558,128.0441,128.31,22494.0
2017-06-28 11:30:00,139.97,140.15,139.88,140.08,47256.0,128.3283,128.4933,128.2458,128.4292,47256.0
2017-06-28 12:00:00,140.07,140.08,139.76,139.87,18963.0,128.42,128.4292,128.1358,128.2366,18963.0
2017-06-28 12:30:00,139.85,139.85,139.55,139.58,14477.0,128.2183,128.2183,127.9432,127.9707,14477.0
2017-06-28 13:00:00,139.59,139.75,139.52,139.68,13068.0,127.9799,128.1266,127.9157,128.0624,13068.0
2017-06-28 13:30:00,139.66,139.7,139.55,139.64,13369.0,128.0441,128.0808,127.9432,128.0257,13369.0
2017-06-28 14:00:00,139.62,139.66,139.52,139.53,23843.0,128.0074,128.0441,127.9157,127.9249,23843.0
2017-06-28 14:30:00,139.51,139.61,139.48,139.59,30592.0,127.9066,127.9982,127.8791,127.9799,30592.0
2017-06-28 15:00:00,139.59,139.85,139.54,139.78,39378.0,127.9799,128.2183,127.9341,128.1541,39378.0
2017-06-28 15:30:00,139.78,140.02,139.65,139.79,132331.0,128.1541,128.3741,128.0349,128.1633,132331.0
2017-06-29 09:30:00,140.0,140.21,138.8,138.9,86806.0,128.3558,128.5483,127.2556,127.3473,86806.0
2017-06-29 10:00:00,138.93,139.29,138.27,138.4,45880.0,127.3748,127.7049,126.7697,126.8889,45880.0
2017-06-29 10:30:00,138.42,138.95,138.2,138.73,23435.0,126.9072,127.3931,126.7055,127.1914,23435.0
2017-06-29 11:00:00,138.72,138.86,138.46,138.66,50200.0,127.1823,127.3106,126.9439,127.1273,50200.0
2017-06-29 11:30:00,138.64,139.12,138.51,138.82,45939.0,127.1089,127.549,126.9897,127.2739,45939.0
2017-06-29 12:00:00,138.72,139.06,138.67,138.99,28688.0,127.1823,127.494,127.1364,127.4298,28688.0
2017-06-29 12:30:00,138.99,139.13,138.73,138.73,24826.0,127.4298,127.5582,127.1914,127.1914,24826.0
2017-06-29 13:00:00,138.72,138.81,137.77,137.79,52424.0,127.1823,127.2648,126.3113,126.3296,52424.0
2017-06-29 13:30:00,137.87,138.5,137.87,138.43,35123.0,126.403,126.9806,126.403,126.9164,35123.0
2017-06-29 14:00:00,138.41,138.6,138.27,138.49,37906.0,126.898,127.0722,126.7697,126.9714,37906.0
2017-06-29 14:30:00,138.49,138.66,138.45,138.63,28571.0,126.9714,127.1273,126.9347,127.0998,28571.0
2017-06-29 15:00:00,138.6,138.78,138.44,138.5,39786.0,127.0722,127.2373,126.9256,126.9806,39786.0
2017-06-29 15:30:00,138.53,139.04,138.51,138.83,232698.0,127.0081,127.4757,126.9897,127.2831,232698.0
2017-06-30 09:30:00,138.97,139.57,138.97,139.2,68544.0,127.4115,127.9616,127.4115,127.6223,68544.0
2017-06-30 10:00:00,139.14,139.36,138.89,139.18,63900.0,127.5673,127.769,127.3381,127.604,63900.0
2017-06-30 10:30:00,139.13,139.61,139.13,139.6,77453.0,127.5582,127.9982,127.5582,127.9891,77453.0
2017-06-30 11:00:00,139.54,139.71,139.44,139.61,51387.0,127.9341,128.0899,127.8424,127.9982,51387.0
2017-06-30 11:30:00,139.59,139.61,139.17,139.42,42220.0,127.9799,127.9982,127.5948,127.824,42220.0
2017-06-30 12:00:00,139.43,139.55,139.32,139.36,20682.0,127.8332,127.9432,127.7324,127.769,20682.0
2017-06-30 12:30:00,139.31,139.38,139.13,139.19,19161.0,127.7232,127.7874,127.5582,127.6132,19161.0
2017-06-30 13:00:00,139.22,139.25,138.98,139.12,36633.0,127.6407,127.6682,127.4206,127.549,36633.0
2017-06-30 13:30:00,139.11,139.15,138.79,138.83,24663.0,127.5398,127.5765,127.2464,127.2831,24663.0
2017-06-30 14:00:00,138.81,138.94,138.78,138.93,34879.0,127.2648,127.384,127.2373,127.3748,34879.0
2017-06-30 14:30:00,138.95,139.06,138.88,138.99,40081.0,127.3931,127.494,127.329,127.4298,40081.0
2017-06-30 15:00:00,138.99,139.15,138.94,139.14,33490.0,127.4298,127.5765,127.384,127.5673,33490.0
2017-06-30 15:30:00,139.12,139.18,138.78,138.78,107198.0,127.549,127.604,127.2373,127.2373,107198.0
2017-07-03 09:30:00,139.23,139.43,138.16,138.25,73771.0,127.6498,127.8332,126.6688,126.7514,73771.0
2017-07-03 10:00:00,138.28,138.82,138.2,138.68,35316.0,126.7789,127.2739,126.7055,127.1456,35316.0
2017-07-03 10:30:00,138.69,138.81,138.29,138.54,29422.0,127.1548,127.2648,126.788,127.0172,29422.0
2017-07-03 11:00:00,138.53,138.68,138.46,138.49,36791.0,127.0081,127.1456,126.9439,126.9714,36791.0
2017-07-03 11:30:00,138.46,138.59,138.26,138.37,25937.0,126.9439,127.0631,126.7605,126.8614,25937.0
2017-07-03 12:00:00,138.37,138.37,138.09,138.25,35154.0,126.8614,126.8614,126.6047,126.7514,35154.0
2017-07-03 12:30:00,138.25,138.48,138.14,138.23,61554.0,126.7514,126.9622,126.6505,126.733,61554.0
2017-07-05 09:30:00,138.56,138.88,138.19,138.23,65998.0,127.0356,127.329,126.6963,126.733,65998.0
2017-07-05 10:00:00,138.28,138.62,138.21,138.35,35021.0,126.7789,127.0906,126.7147,126.843,35021.0
2017-07-05 10:30:00,138.38,138.8,138.27,138.64,43691.0,126.8705,127.2556,126.7697,127.1089,43691.0
2017-07-05 11:00:00,138.64,139.39,138.45,139.39,90156.0,127.1089,127.7965,126.9347,127.7965,90156.0
2017-07-05 11:30:00,139.43,139.43,139.02,139.26,54306.0,127.8332,127.8332,127.4573,127.6774,54306.0
2017-07-05 12:00:00,139.26,139.45,139.23,139.23,29948.0,127.6774,127.8515,127.6498,127.6498,29948.0
2017-07-05 12:30:00,139.23,139.39,139.1,139.39,45297.0,127.6498,127.7965,127.5307,127.7965,45297.0
2017-07-05 13:00:00,139.38,139.62,139.31,139.61,18837.0,127.7874,128.0074,127.7232,127.9982,18837.0
2017-07-05 13:30:00,139.57,139.92,139.54,139.92,34553.0,127.9616,128.2825,127.9341,128.2825,34553.0
2017-07-05 14:00:00,139.9,139.98,139.44,139.98,25254.0,128.2641,128.3375,127.8424,128.3375,25254.0
2017-07-05 14:30:00,139.93,139.97,139.68,139.75,26635.0,128.2916,128.3283,128.0624,128.1266,26635.0
2017-07-05 15:00:00,139.73,139.83,139.69,139.75,40184.0,128.1083,128.1999,128.0716,128.1266,40184.0
2017-07-05 15:30:00,139.76,139.9,139.69,139.72,137367.0,128.1358,128.2641,128.0716,128.0991,137367.0
2017-07-06 09:30:00,139.15,139.39,138.0,139.31,49724.0,127.5765,127.7965,126.5221,127.7232,49724.0
2017-07-06 10:00:00,139.34,139.34,138.75,138.93,37894.0,127.7507,127.7507,127.2098,127.3748,37894.0
2017-07-06 10:30:00,138.91,139.18,138.91,139.11,29863.0,127.3565,127.604,127.3565,127.5398,29863.0
2017-07-06 11:00:00,139.12,139.2,138.97,139.09,33396.0,127.549,127.6223,127.4115,127.5215,33396.0
2017-07-06 11:30:00,139.12,139.41,139.03,139.37,38644.0,127.549,127.8149,127.4665,127.7782,38644.0
2017-07-06 12:00:00,139.37,139.46,139.0,139.12,75054.0,127.7782,127.8607,127.439,127.549,75054.0
2017-07-06 12:30:00,139.11,139.18,139.02,139.06,23611.0,127.5398,127.604,127.4573,127.494,23611.0
2017-07-06 13:00:00,139.06,139.12,138.99,139.06,36664.0,127.494,127.549,127.4298,127.494,36664.0
2017-07-06 13:30:00,139.09,139.39,139.05,139.26,33651.0,127.5215,127.7965,127.4848,127.6774,33651.0
2017-07-06 14:00:00,139.24,139.34,139.15,139.24,66246.0,127.659,127.7507,127.5765,127.659,66246.0
2017-07-06 14:30:00,139.24,139.29,139.11,139.17,43361.0,127.659,127.7049,127.5398,127.5948,43361.0
2017-07-06 15:00:00,139.17,139.26,139.06,139.09,55228.0,127.5948,127.6774,127.494,127.5215,55228.0
2017-07-06 15:30:00,139.08,139.42,139.06,139.38,254877.0,127.5123,127.824,127.494,127.7874,254877.0
2017-07-07 09:30:00,139.78,140.02,139.36,139.82,79212.0,128.1541,128.3741,127.769,128.1908,79212.0
2017-07-07 10:00:00,139.86,140.0,139.59,139.87,50879.0,128.2274,128.3558,127.9799,128.2366,50879.0
2017-07-07 10:30:00,139.86,140.01,139.7,139.7,26855.0,128.2274,128.365,128.0808,128.0808,26855.0
2017-07-07 11:00:00,139.71,140.04,139.66,139.94,54701.0,128.0899,128.3925,128.0441,128.3008,54701.0
2017-07-07 11:30:00,139.95,140.38,139.86,140.28,45782.0,128.31,128.7042,128.2274,128.6125,45782.0
2017-07-07 12:00:00,140.3,140.41,140.16,140.16,39647.0,128.6309,128.7317,128.5025,128.5025,39647.0
2017-07-07 12:30:00,140.22,140.39,140.08,140.3,70139.0,128.5575,128.7134,128.4292,128.6309,70139.0
2017-07-07 13:00:00,140.3,140.45,140.18,140.39,40062.0,128.6309,128.7684,128.5208,128.7134,40062.0
2017-07-07 13:30:00,140.4,140.43,140.1,140.15,54691.0,128.7225,128.75,128.4475,128.4933,54691.0
2017-07-07 14:00:00,140.17,140.53,140.17,140.48,40483.0,128.5117,128.8417,128.5117,128.7959,40483.0
2017-07-07 14:30:00,140.46,140.68,140.46,140.66,38581.0,128.7775,128.9792,128.7775,128.9609,38581.0
2017-07-07 15:00:00,140.68,141.08,140.6,141.0,106110.0,128.9792,129.346,128.9059,129.2726,106110.0
2017-07-07 15:30:00,141.0,141.21,140.95,141.11,255078.0,129.2726,129.4652,129.2268,129.3735,255078.0
2017-07-10 09:30:00,140.86,141.09,140.58,140.77,49429.0,129.1443,129.3551,128.8876,129.0618,49429.0
2017-07-10 10:00:00,140.76,141.22,140.61,141.16,37317.0,129.0526,129.4743,128.9151,129.4193,37317.0
2017-07-10 10:30:00,141.19,141.19,140.79,140.92,56670.0,129.4468,129.4468,129.0801,129.1993,56670.0
2017-07-10 11:00:00,140.98,141.1,140.88,141.04,55592.0,129.2543,129.3643,129.1626,129.3093,55592.0
2017-07-10 11:30:00,141.03,141.13,140.92,141.02,43389.0,129.3001,129.3918,129.1993,129.291,43389.0
2017-07-10 12:00:00,141.05,141.16,140.94,141.0,26187.0,129.3185,129.4193,129.2176,129.2726,26187.0
2017-07-10 12:30:00,140.97,141.02,140.8,140.89,53973.0,129.2451,129.291,129.0893,129.1718,53973.0
2017-07-10 13:00:00,140.9,140.91,140.7,140.79,22931.0,129.1809,129.1901,128.9976,129.0801,22931.0
2017-07-10 13:30:00,140.77,140.87,140.62,140.7,33851.0,129.0618,129.1534,128.9242,128.9976,33851.0
2017-07-10 14:00:00,140.69,140.76,140.43,140.52,40195.0,128.9884,129.0526,128.75,128.8326,40195.0
2017-07-10 14:30:00,140.53,140.56,140.43,140.54,24409.0,128.8417,128.8692,128.75,128.8509,24409.0
2017-07-10 15:00:00,140.54,140.72,140.52,140.7,27708.0,128.8509,129.0159,128.8326,128.9976,27708.0
2017-07-10 15:30:00,140.7,140.84,140.58,140.61,82077.0,128.9976,129.1259,128.8876,128.9151,82077.0
2017-07-11 09:30:00,140.61,141.06,140.5,140.71,46130.0,128.9151,129.3276,128.8142,129.0068,46130.0
2017-07-11 10:00:00,140.79,140.79,140.41,140.65,70546.0,129.0801,129.0801,128.7317,128.9517,70546.0
2017-07-11 10:30:00,140.6,140.84,140.46,140.69,85766.0,128.9059,129.1259,128.7775,128.9884,85766.0
2017-07-11 11:00:00,140.69,140.71,140.26,140.33,81319.0,128.9884,129.0068,128.5942,128.6584,81319.0
2017-07-11 11:30:00,140.32,140.51,140.31,140.43,34861.0,128.6492,128.8234,128.64,128.75,34861.0
2017-07-11 12:00:00,140.43,140.64,140.36,140.42,142451.0,128.75,128.9426,128.6859,128.7409,142451.0
2017-07-11 12:30:00,140.38,140.69,140.34,140.66,22936.0,128.7042,128.9884,128.6675,128.9609,22936.0
2017-07-11 13:00:00,140.68,140.69,140.39,140.48,65248.0,128.9792,128.9884,128.7134,128.7959,65248.0
2017-07-11 13:30:00,140.47,140.85,140.47,140.77,13303.0,128.7867,129.1351,128.7867,129.0618,13303.0
2017-07-11 14:00:00,140.79,140.86,140.48,140.5,18103.0,129.0801,129.1443,128.7959,128.8142,18103.0
2017-07-11 14:30:00,140.5,140.65,140.44,140.53,25666.0,128.8142,128.9517,128.7592,128.8417,25666.0
2017-07-11 15:00:00,140.54,140.75,140.47,140.67,27642.0,128.8509,129.0434,128.7867,128.9701,27642.0
2017-07-11 15:30:00,140.66,140.85,140.48,140.59,95454.0,128.9609,129.1351,128.7959,128.8967,95454.0
2017-07-12 09:30:00,141.03,143.66,140.88,143.35,218387.0,129.3001,131.7114,129.1626,131.4272,218387.0
2017-07-12 10:00:00,143.34,143.86,142.93,143.86,75194.0,131.418,131.8948,131.0421,131.8948,75194.0
2017-07-12 10:30:00,143.78,144.23,143.49,144.18,98416.0,131.8214,132.234,131.5555,132.1881,98416.0
2017-07-12 11:00:00,144.18,144.87,144.18,144.78,194320.0,132.1881,132.8208,132.1881,132.7382,194320.0
2017-07-12 11:30:00,144.78,144.9,144.48,144.64,89540.0,132.7382,132.8483,132.4632,132.6099,89540.0
2017-07-12 12:00:00,144.66,144.75,144.47,144.64,93708.0,132.6282,132.7107,132.454,132.6099,93708.0
2017-07-12 12:30:00,144.6,144.83,144.54,144.82,52133.0,132.5732,132.7841,132.5182,132.7749,52133.0
2017-07-12 13:00:00,144.8,144.88,144.72,144.83,40985.0,132.7566,132.8299,132.6832,132.7841,40985.0
2017-07-12 13:30:00,144.8,144.97,144.74,144.86,91675.0,132.7566,132.9124,132.7016,132.8116,91675.0
2017-07-12 14:00:00,144.85,145.05,144.79,144.88,91614.0,132.8024,132.9858,132.7474,132.8299,91614.0
2017-07-12 14:30:00,144.88,145.03,144.88,145.01,92940.0,132.8299,132.9674,132.8299,132.9491,92940.0
2017-07-12 15:00:00,144.97,145.1,144.5,144.56,94642.0,132.9124,133.0316,132.4815,132.5365,94642.0
2017-07-12 15:30:00,144.56,144.58,144.24,144.38,225993.0,132.5365,132.5549,132.2432,132.3715,225993.0
2017-07-13 09:30:00,144.36,144.43,143.3,143.54,102920.0,132.3532,132.4173,131.3813,131.6014,102920.0
2017-07-13 10:00:00,143.56,143.8,142.91,143.21,97854.0,131.6197,131.8397,131.0238,131.2988,97854.0
2017-07-13 10:30:00,143.17,143.35,142.96,143.24,60038.0,131.2621,131.4272,131.0696,131.3263,60038.0
2017-07-13 11:00:00,143.24,143.47,143.22,143.41,35590.0,131.3263,131.5372,131.308,131.4822,35590.0
2017-07-13 11:30:00,143.41,143.7,143.29,143.41,59144.0,131.4822,131.7481,131.3722,131.4822,59144.0
2017-07-13 12:00:00,143.39,143.41,143.13,143.35,51107.0,131.4638,131.4822,131.2255,131.4272,51107.0
2017-07-13 12:30:00,143.35,143.49,143.24,143.26,26817.0,131.4272,131.5555,131.3263,131.3447,26817.0
2017-07-13 13:00:00,143.24,143.33,143.23,143.3,37880.0,131.3263,131.4088,131.3172,131.3813,37880.0
2017-07-13 13:30:00,143.28,143.38,143.25,143.31,30736.0,131.363,131.4547,131.3355,131.3905,30736.0
2017-07-13 14:00:00,143.27,143.32,143.17,143.27,35935.0,131.3538,131.3997,131.2621,131.3538,35935.0
2017-07-13 14:30:00,143.28,143.45,143.21,143.24,42072.0,131.363,131.5189,131.2988,131.3263,42072.0
2017-07-13 15:00:00,143.25,143.3,143.08,143.22,89141.0,131.3355,131.3813,131.1796,131.308,89141.0
2017-07-13 15:30:00,143.22,143.38,143.05,143.2,203543.0,131.308,131.4547,131.1521,131.2897,203543.0
2017-07-14 09:30:00,143.29,144.25,143.29,144.25,28412.0,131.3722,132.2523,131.3722,132.2523,28412.0
2017-07-14 10:00:00,144.21,145.21,144.1,145.12,65603.0,132.2156,133.1325,132.1148,133.05,65603.0
2017-07-14 10:30:00,145.14,145.26,144.86,144.95,63298.0,133.0683,133.1783,132.8116,132.8941,63298.0
2017-07-14 11:00:00,144.93,145.29,144.89,145.2,39086.0,132.8758,133.2058,132.8391,133.1233,39086.0
2017-07-14 11:30:00,145.21,145.27,145.01,145.2,39073.0,133.1325,133.1875,132.9491,133.1233,39073.0
2017-07-14 12:00:00,145.18,145.2,145.0,145.13,28517.0,133.105,133.1233,132.9399,133.0591,28517.0
2017-07-14 12:30:00,145.14,145.29,145.09,145.21,22545.0,133.0683,133.2058,133.0225,133.1325,22545.0
2017-07-14 13:00:00,145.22,145.3,145.17,145.3,18851.0,133.1416,133.215,133.0958,133.215,18851.0
2017-07-14 13:30:00,145.31,145.77,145.31,145.73,53979.0,133.2242,133.6459,133.2242,133.6092,53979.0
2017-07-14 14:00:00,145.73,145.99,145.73,145.88,47267.0,133.6092,133.8476,133.6092,133.7467,47267.0
2017-07-14 14:30:00,145.87,145.87,145.48,145.48,39898.0,133.7376,133.7376,133.38,133.38,39898.0
2017-07-14 15:00:00,145.45,145.46,145.26,145.42,49728.0,133.3525,133.3617,133.1783,133.325,49728.0
2017-07-14 15:30:00,145.42,145.5,145.23,145.4,146216.0,133.325,133.3984,133.1508,133.3067,146216.0
2017-07-17 09:30:00,145.45,145.78,144.91,144.94,65322.0,133.3525,133.6551,132.8574,132.8849,65322.0
2017-07-17 10:00:00,144.96,145.29,144.84,145.17,32280.0,132.9033,133.2058,132.7932,133.0958,32280.0
2017-07-17 10:30:00,145.14,145.22,144.92,145.22,29965.0,133.0683,133.1416,132.8666,133.1416,29965.0
2017-07-17 11:00:00,145.23,145.35,144.44,144.88,59584.0,133.1508,133.2608,132.4265,132.8299,59584.0
2017-07-17 11:30:00,144.89,144.9,144.54,144.61,37909.0,132.8391,132.8483,132.5182,132.5824,37909.0
2017-07-17 12:00:00,144.61,144.72,144.54,144.56,29897.0,132.5824,132.6832,132.5182,132.5365,29897.0
2017-07-17 12:30:00,144.6,144.76,144.59,144.75,15444.0,132.5732,132.7199,132.564,132.7107,15444.0
2017-07-17 13:00:00,144.75,144.95,144.72,144.8,34273.0,132.7107,132.8941,132.6832,132.7566,34273.0
2017-07-17 13:30:00,144.8,144.91,144.74,144.86,24722.0,132.7566,132.8574,132.7016,132.8116,24722.0
2017-07-17 14:00:00,144.89,144.95,144.84,144.87,32278.0,132.8391,132.8941,132.7932,132.8208,32278.0
2017-07-17 14:30:00,144.86,144.96,144.79,144.91,30981.0,132.8116,132.9033,132.7474,132.8574,30981.0
2017-07-17 15:00:00,144.96,145.02,144.83,144.92,32411.0,132.9033,132.9583,132.7841,132.8666,32411.0
2017-07-17 15:30:00,144.9,144.93,144.73,144.83,75972.0,132.8483,132.8758,132.6924,132.7841,75972.0
2017-07-18 09:30:00,144.6,144.79,144.01,144.24,29397.0,132.5732,132.7474,132.0323,132.2432,29397.0
2017-07-18 10:00:00,144.22,144.6,144.0,144.34,24117.0,132.2248,132.5732,132.0231,132.3348,24117.0
2017-07-18 10:30:00,144.39,144.53,144.18,144.53,19448.0,132.3807,132.509,132.1881,132.509,19448.0
2017-07-18 11:00:00,144.51,144.77,144.42,144.76,42118.0,132.4907,132.7291,132.4082,132.7199,42118.0
2017-07-18 11:30:00,144.75,145.2,144.67,145.19,61699.0,132.7107,133.1233,132.6374,133.1141,61699.0
2017-07-18 12:00:00,145.17,145.4,145.1,145.4,41447.0,133.0958,133.3067,133.0316,133.3067,41447.0
2017-07-18 12:30:00,145.39,145.55,145.32,145.45,44429.0,133.2975,133.4442,133.2333,133.3525,44429.0
2017-07-18 13:00:00,145.43,145.44,145.19,145.22,27178.0,133.3342,133.3433,133.1141,133.1416,27178.0
2017-07-18 13:30:00,145.2,145.49,145.18,145.45,31330.0,133.1233,133.3892,133.105,133.3525,31330.0
2017-07-18 14:00:00,145.45,145.51,145.17,145.27,43897.0,133.3525,133.4075,133.0958,133.1875,43897.0
2017-07-18 14:30:00,145.29,145.32,145.09,145.1,43867.0,133.2058,133.2333,133.0225,133.0316,43867.0
2017-07-18 15:00:00,145.09,145.3,144.93,145.3,76778.0,133.0225,133.215,132.8758,133.215,76778.0
2017-07-18 15:30:00,145.28,145.57,145.28,145.38,145226.0,133.1967,133.4625,133.1967,133.2883,145226.0
2017-07-19 09:30:00,145.54,145.89,145.38,145.84,41710.0,133.435,133.7559,133.2883,133.7101,41710.0
2017-07-19 10:00:00,145.83,146.26,145.81,145.97,69437.0,133.7009,134.0951,133.6826,133.8293,69437.0
2017-07-19 10:30:00,146.01,146.14,145.89,146.04,30494.0,133.8659,133.9851,133.7559,133.8934,30494.0
2017-07-19 11:00:00,146.06,146.18,145.93,146.02,31956.0,133.9118,134.0218,133.7926,133.8751,31956.0
2017-07-19 11:30:00,146.02,146.11,145.93,146.1,27987.0,133.8751,133.9576,133.7926,133.9484,27987.0
2017-07-19 12:00:00,146.09,146.18,145.98,146.06,21080.0,133.9393,134.0218,133.8384,133.9118,21080.0
2017-07-19 12:30:00,146.07,146.15,146.06,146.1,19468.0,133.9209,133.9943,133.9118,133.9484,19468.0
2017-07-19 13:00:00,146.09,146.11,145.97,145.99,24525.0,133.9393,133.9576,133.8293,133.8476,24525.0
2017-07-19 13:30:00,146.01,146.06,145.94,146.0,30121.0,133.8659,133.9118,133.8018,133.8568,30121.0
2017-07-19 14:00:00,146.01,146.1,145.98,146.07,25528.0,133.8659,133.9484,133.8384,133.9209,25528.0
2017-07-19 14:30:00,146.08,146.45,146.06,146.37,32106.0,133.9301,134.2693,133.9118,134.196,32106.0
2017-07-19 15:00:00,146.36,146.38,146.16,146.18,50289.0,134.1868,134.2052,134.0035,134.0218,50289.0
2017-07-19 15:30:00,146.2,146.23,145.89,146.23,114362.0,134.0401,134.0676,133.7559,134.0676,114362.0
2017-07-20 09:30:00,146.36,147.78,146.34,147.64,130726.0,134.1868,135.4887,134.1685,135.3604,130726.0
2017-07-20 10:00:00,147.59,147.73,147.22,147.22,78049.0,135.3145,135.4429,134.9753,134.9753,78049.0
2017-07-20 10:30:00,147.28,147.28,146.86,147.15,54723.0,135.0303,135.0303,134.6452,134.9111,54723.0
2017-07-20 11:00:00,147.12,147.34,147.09,147.13,24501.0,134.8836,135.0853,134.8561,134.8928,24501.0
2017-07-20 11:30:00,147.13,147.32,147.02,147.18,36153.0,134.8928,135.067,134.7919,134.9386,36153.0
2017-07-20 12:00:00,147.23,147.27,147.14,147.2,23214.0,134.9845,135.0211,134.902,134.957,23214.0
2017-07-20 12:30:00,147.22,147.32,147.13,147.32,23103.0,134.9753,135.067,134.8928,135.067,23103.0
2017-07-20 13:00:00,147.3,147.69,147.23,147.54,39695.0,135.0486,135.4062,134.9845,135.2687,39695.0
2017-07-20 13:30:00,147.52,147.7,147.5,147.65,54910.0,135.2503,135.4154,135.232,135.3695,54910.0
2017-07-20 14:00:00,147.64,147.65,147.37,147.39,31777.0,135.3604,135.3695,135.1128,135.1312,31777.0
2017-07-20 14:30:00,147.36,147.38,147.22,147.28,33100.0,135.1037,135.122,134.9753,135.0303,33100.0
2017-07-20 15:00:00,147.29,147.48,147.21,147.34,39464.0,135.0395,135.2137,134.9661,135.0853,39464.0
2017-07-20 15:30:00,147.35,147.43,147.23,147.41,158218.0,135.0945,135.1678,134.9845,135.1495,158218.0
2017-07-21 09:30:00,147.43,148.09,147.19,148.03,161286.0,135.1678,135.7729,134.9478,135.7179,161286.0
2017-07-21 10:00:00,148.04,148.15,147.33,147.52,126303.0,135.7271,135.8279,135.0761,135.2503,126303.0
2017-07-21 10:30:00,147.54,147.63,147.0,147.06,59962.0,135.2687,135.3512,134.7736,134.8286,59962.0
2017-07-21 11:00:00,147.06,147.19,146.72,146.77,33320.0,134.8286,134.9478,134.5169,134.5627,33320.0
2017-07-21 11:30:00,146.8,147.33,146.79,147.24,38579.0,134.5902,135.0761,134.5811,134.9936,38579.0
2017-07-21 12:00:00,147.24,147.34,146.91,147.06,40772.0,134.9936,135.0853,134.6911,134.8286,40772.0
2017-07-21 12:30:00,147.05,147.17,146.97,147.08,16283.0,134.8194,134.9295,134.7461,134.8469,16283.0
2017-07-21 13:00:00,147.09,147.09,146.76,146.81,24708.0,134.8561,134.8561,134.5536,134.5994,24708.0
2017-07-21 13:30:00,146.83,146.85,146.53,146.55,25715.0,134.6177,134.6361,134.3427,134.361,25715.0
2017-07-21 14:00:00,146.53,146.65,146.15,146.2,68576.0,134.3427,134.4527,133.9943,134.0401,68576.0
2017-07-21 14:30:00,146.21,146.28,145.99,146.02,43479.0,134.0493,134.1135,133.8476,133.8751,43479.0
2017-07-21 15:00:00,146.01,146.11,145.91,146.01,75222.0,133.8659,133.9576,133.7743,133.8659,75222.0
2017-07-21 15:30:00,146.01,146.29,145.99,146.19,153188.0,133.8659,134.1226,133.8476,134.031,153188.0
2017-07-24 09:30:00,146.25,146.47,145.3,145.97,64961.0,134.086,134.2877,133.215,133.8293,64961.0
2017-07-24 10:00:00,145.98,145.98,145.54,145.54,31899.0,133.8384,133.8384,133.435,133.435,31899.0
2017-07-24 10:30:00,145.53,146.1,145.52,145.85,44116.0,133.4259,133.9484,133.4167,133.7192,44116.0
2017-07-24 11:00:00,145.86,146.23,145.65,146.16,28170.0,133.7284,134.0676,133.5359,134.0035,28170.0
2017-07-24 11:30:00,146.18,146.33,146.07,146.27,37635.0,134.0218,134.1593,133.9209,134.1043,37635.0
2017-07-24 12:00:00,146.29,146.34,146.14,146.32,19920.0,134.1226,134.1685,133.9851,134.1502,19920.0
2017-07-24 12:30:00,146.34,146.44,146.2,146.23,19189.0,134.1685,134.2602,134.0401,134.0676,19189.0
2017-07-24 13:00:00,146.25,146.53,146.21,146.5,16988.0,134.086,134.3427,134.0493,134.3152,16988.0
2017-07-24 13:30:00,146.49,146.58,146.37,146.56,21163.0,134.306,134.3885,134.196,134.3702,21163.0
2017-07-24 14:00:00,146.57,146.82,146.54,146.71,34331.0,134.3794,134.6086,134.3519,134.5077,34331.0
2017-07-24 14:30:00,146.71,146.92,146.67,146.8,30856.0,134.5077,134.7002,134.471,134.5902,30856.0
2017-07-24 15:00:00,146.77,146.98,146.76,146.92,46168.0,134.5627,134.7553,134.5536,134.7002,46168.0
2017-07-24 15:30:00,146.91,147.03,146.76,146.87,129237.0,134.6911,134.8011,134.5536,134.6544,129237.0
2017-07-25 09:30:00,147.49,147.49,146.63,147.1,37407.0,135.2228,135.2228,134.4344,134.8653,37407.0
2017-07-25 10:00:00,147.11,147.23,146.9,147.2,41314.0,134.8744,134.9845,134.6819,134.957,41314.0
2017-07-25 10:30:00,147.18,147.3,146.96,147.0,45307.0,134.9386,135.0486,134.7369,134.7736,45307.0
2017-07-25 11:00:00,146.98,147.17,146.02,146.02,71189.0,134.7553,134.9295,133.8751,133.8751,71189.0
2017-07-25 11:30:00,146.04,146.19,145.68,145.75,63633.0,133.8934,134.031,133.5634,133.6276,63633.0
2017-07-25 12:00:00,145.75,145.79,145.54,145.67,29756.0,133.6276,133.6642,133.435,133.5542,29756.0
2017-07-25 12:30:00,145.67,146.1,145.67,145.99,24497.0,133.5542,133.9484,133.5542,133.8476,24497.0
2017-07-25 13:00:00,145.98,146.06,145.94,145.97,20932.0,133.8384,133.9118,133.8018,133.8293,20932.0
2017-07-25 13:30:00,145.99,145.99,145.7,145.91,61292.0,133.8476,133.8476,133.5817,133.7743,61292.0
2017-07-25 14:00:00,145.91,146.23,145.87,146.2,22421.0,133.7743,134.0676,133.7376,134.0401,22421.0
2017-07-25 14:30:00,146.18,146.35,146.11,146.35,29444.0,134.0218,134.1777,133.9576,134.1777,29444.0
2017-07-25 15:00:00,146.34,146.47,146.2,146.29,47415.0,134.1685,134.2877,134.0401,134.1226,47415.0
2017-07-25 15:30:00,146.28,146.36,145.96,146.06,185343.0,134.1135,134.1868,133.8201,133.9118,185343.0
2017-07-26 09:30:00,146.04,146.05,145.44,146.04,36174.0,133.8934,133.9026,133.3433,133.8934,36174.0
2017-07-26 10:00:00,146.03,146.24,145.89,146.0,52911.0,133.8843,134.0768,133.7559,133.8568,52911.0
2017-07-26 10:30:00,145.95,146.0,145.56,145.56,55959.0,133.8109,133.8568,133.4534,133.4534,55959.0
2017-07-26 11:00:00,145.56,145.59,145.35,145.48,50640.0,133.4534,133.4809,133.2608,133.38,50640.0
2017-07-26 11:30:00,145.49,145.58,145.27,145.44,70715.0,133.3892,133.4717,133.1875,133.3433,70715.0
2017-07-26 12:00:00,145.43,145.64,145.29,145.3,45359.0,133.3342,133.5267,133.2058,133.215,45359.0
2017-07-26 12:30:00,145.29,145.29,145.01,145.06,39187.0,133.2058,133.2058,132.9491,132.9949,39187.0
2017-07-26 13:00:00,145.09,145.11,144.85,144.87,42044.0,133.0225,133.0408,132.8024,132.8208,42044.0
2017-07-26 13:30:00,144.87,145.07,144.87,145.03,48729.0,132.8208,133.0041,132.8208,132.9674,48729.0
2017-07-26 14:00:00,145.05,145.39,145.01,145.34,59040.0,132.9858,133.2975,132.9491,133.2517,59040.0
2017-07-26 14:30:00,145.34,145.57,145.22,145.29,66365.0,133.2517,133.4625,133.1416,133.2058,66365.0
2017-07-26 15:00:00,145.29,145.69,145.22,145.59,81421.0,133.2058,133.5726,133.1416,133.4809,81421.0
2017-07-26 15:30:00,145.59,145.74,145.5,145.73,184318.0,133.4809,133.6184,133.3984,133.6092,184318.0
2017-07-27 09:30:00,146.11,146.11,144.19,144.46,78597.0,133.9576,133.9576,132.1973,132.4449,78597.0
2017-07-27 10:00:00,144.37,145.14,143.9,144.65,65387.0,132.3623,133.0683,131.9314,132.6191,65387.0
2017-07-27 10:30:00,144.6,145.26,144.09,144.89,77709.0,132.5732,133.1783,132.1056,132.8391,77709.0
2017-07-27 11:00:00,144.8,144.8,144.31,144.47,54657.0,132.7566,132.7566,132.3073,132.454,54657.0
2017-07-27 11:30:00,144.55,144.76,144.35,144.64,52527.0,132.5274,132.7199,132.344,132.6099,52527.0
2017-07-27 12:00:00,144.62,144.67,144.34,144.55,31296.0,132.5915,132.6374,132.3348,132.5274,31296.0
2017-07-27 12:30:00,144.57,144.87,144.23,144.31,57235.0,132.5457,132.8208,132.234,132.3073,57235.0
2017-07-27 13:00:00,144.36,144.36,143.89,143.99,73162.0,132.3532,132.3532,131.9223,132.0139,73162.0
2017-07-27 13:30:00,143.99,144.02,143.04,143.6,123206.0,132.0139,132.0414,131.143,131.6564,123206.0
2017-07-27 14:00:00,143.55,143.74,142.97,143.03,100201.0,131.6105,131.7847,131.0788,131.1338,100201.0
2017-07-27 14:30:00,143.05,143.89,142.99,143.68,85647.0,131.1521,131.9223,131.0971,131.7297,85647.0
2017-07-27 15:00:00,143.69,143.99,143.45,143.76,110469.0,131.7389,132.0139,131.5189,131.8031,110469.0
2017-07-27 15:30:00,143.77,144.36,143.69,144.21,241745.0,131.8122,132.3532,131.7389,132.2156,241745.0
2017-07-28 09:30:00,144.85,147.49,144.85,146.03,226701.0,132.8024,135.2228,132.8024,133.8843,226701.0
2017-07-28 10:00:00,146.28,147.39,146.01,146.11,161594.0,134.1135,135.1312,133.8659,133.9576,161594.0
2017-07-28 10:30:00,146.16,146.99,146.0,146.66,93669.0,134.0035,134.7644,133.8568,134.4619,93669.0
2017-07-28 11:00:00,146.59,147.06,146.5,146.86,129732.0,134.3977,134.8286,134.3152,134.6452,129732.0
2017-07-28 11:30:00,146.86,147.1,146.74,146.95,65771.0,134.6452,134.8653,134.5352,134.7278,65771.0
2017-07-28 12:00:00,146.96,147.13,146.44,146.64,50083.0,134.7369,134.8928,134.2602,134.4435,50083.0
2017-07-28 12:30:00,146.68,147.1,146.68,147.09,68732.0,134.4802,134.8653,134.4802,134.8561,68732.0
2017-07-28 13:00:00,147.05,147.11,146.91,147.02,49348.0,134.8194,134.8744,134.6911,134.7919,49348.0
2017-07-28 13:30:00,147.03,147.08,146.8,146.94,53260.0,134.8011,134.8469,134.5902,134.7186,53260.0
2017-07-28 14:00:00,146.93,147.12,146.8,147.0,58274.0,134.7094,134.8836,134.5902,134.7736,58274.0
2017-07-28 14:30:00,147.0,147.06,146.91,146.96,58853.0,134.7736,134.8286,134.6911,134.7369,58853.0
2017-07-28 15:00:00,146.96,147.1,146.82,147.0,100247.0,134.7369,134.8653,134.6086,134.7736,100247.0
2017-07-28 15:30:00,147.0,147.91,146.8,147.82,327889.0,134.7736,135.6079,134.5902,135.5254,327889.0
2017-07-31 09:30:00,147.91,147.91,146.71,147.16,98670.0,135.6079,135.6079,134.5077,134.9203,98670.0
2017-07-31 10:00:00,147.09,147.22,146.59,146.7,67006.0,134.8561,134.9753,134.3977,134.4985,67006.0
2017-07-31 10:30:00,146.73,146.99,146.58,146.97,74179.0,134.5261,134.7644,134.3885,134.7461,74179.0
2017-07-31 11:00:00,146.99,147.31,146.9,147.08,39691.0,134.7644,135.0578,134.6819,134.8469,39691.0
2017-07-31 11:30:00,147.13,147.41,147.08,147.08,45587.0,134.8928,135.1495,134.8469,134.8469,45587.0
2017-07-31 12:00:00,147.06,147.11,146.74,147.04,54447.0,134.8286,134.8744,134.5352,134.8103,54447.0
2017-07-31 12:30:00,147.04,147.16,146.82,146.92,39250.0,134.8103,134.9203,134.6086,134.7002,39250.0
2017-07-31 13:00:00,146.95,147.11,146.84,146.94,32966.0,134.7278,134.8744,134.6269,134.7186,32966.0
2017-07-31 13:30:00,146.98,147.32,146.93,147.32,41848.0,134.7553,135.067,134.7094,135.067,41848.0
2017-07-31 14:00:00,147.34,147.34,147.07,147.14,61032.0,135.0853,135.0853,134.8378,134.902,61032.0
2017-07-31 14:30:00,147.1,147.22,146.94,147.06,57450.0,134.8653,134.9753,134.7186,134.8286,57450.0
2017-07-31 15:00:00,147.04,147.31,147.04,147.31,54161.0,134.8103,135.0578,134.8103,135.0578,54161.0
2017-07-31 15:30:00,147.3,147.5,147.13,147.13,214077.0,135.0486,135.232,134.8928,134.8928,214077.0
2017-08-01 09:30:00,147.58,147.99,146.86,147.11,58480.0,135.3054,135.6813,134.6452,134.8744,58480.0
2017-08-01 10:00:00,147.11,147.52,147.1,147.31,82058.0,134.8744,135.2503,134.8653,135.0578,82058.0
2017-08-01 10:30:00,147.34,147.86,147.3,147.71,43880.0,135.0853,135.5621,135.0486,135.4245,43880.0
2017-08-01 11:00:00,147.71,147.84,147.34,147.68,65917.0,135.4245,135.5437,135.0853,135.397,65917.0
2017-08-01 11:30:00,147.68,147.91,147.6,147.91,38243.0,135.397,135.6079,135.3237,135.6079,38243.0
2017-08-01 12:00:00,147.93,147.97,147.65,147.73,47795.0,135.6262,135.6629,135.3695,135.4429,47795.0
2017-08-01 12:30:00,147.7,147.94,147.7,147.93,25940.0,135.4154,135.6354,135.4154,135.6262,25940.0
2017-08-01 13:00:00,147.94,148.33,147.94,148.23,29881.0,135.6354,135.993,135.6354,135.9013,29881.0
2017-08-01 13:30:00,148.24,148.27,148.1,148.23,31305.0,135.9105,135.938,135.7821,135.9013,31305.0
2017-08-01 14:00:00,148.29,148.84,148.27,148.78,62517.0,135.9563,136.4606,135.938,136.4055,62517.0
2017-08-01 14:30:00,148.79,148.79,148.31,148.37,45885.0,136.4147,136.4147,135.9746,136.0296,45885.0
2017-08-01 15:00:00,148.38,148.41,147.98,148.03,56773.0,136.0388,136.0663,135.6721,135.7179,56773.0
2017-08-01 15:30:00,148.04,148.06,147.77,147.89,217039.0,135.7271,135.7454,135.4796,135.5896,217039.0
2017-08-02 09:30:00,147.69,147.9,146.88,146.91,57506.0,135.4062,135.5987,134.6636,134.6911,57506.0
2017-08-02 10:00:00,146.94,146.94,146.37,146.82,93708.0,134.7186,134.7186,134.196,134.6086,93708.0
2017-08-02 10:30:00,146.81,146.98,146.01,146.07,73137.0,134.5994,134.7553,133.8659,133.9209,73137.0
2017-08-02 11:00:00,146.08,146.2,145.48,145.65,87162.0,133.9301,134.0401,133.38,133.5359,87162.0
2017-08-02 11:30:00,145.65,145.68,145.08,145.08,46996.0,133.5359,133.5634,133.0133,133.0133,46996.0
2017-08-02 12:00:00,145.07,145.51,145.02,145.35,31428.0,133.0041,133.4075,132.9583,133.2608,31428.0
2017-08-02 12:30:00,145.4,145.46,145.08,145.09,29733.0,133.3067,133.3617,133.0133,133.0225,29733.0
2017-08-02 13:00:00,145.1,145.11,144.9,144.97,29542.0,133.0316,133.0408,132.8483,132.9124,29542.0
2017-08-02 13:30:00,144.99,145.28,144.92,145.24,34940.0,132.9308,133.1967,132.8666,133.16,34940.0
2017-08-02 14:00:00,145.24,145.46,144.99,144.99,37952.0,133.16,133.3617,132.9308,132.9308,37952.0
2017-08-02 14:30:00,144.98,145.17,144.73,144.74,45854.0,132.9216,133.0958,132.6924,132.7016,45854.0
2017-08-02 15:00:00,144.77,144.86,144.68,144.79,75869.0,132.7291,132.8116,132.6466,132.7474,75869.0
2017-08-02 15:30:00,144.79,145.14,144.78,145.12,194493.0,132.7474,133.0683,132.7382,133.05,194493.0
2017-08-03 09:30:00,144.52,145.68,144.29,145.25,61985.0,132.4999,133.5634,132.289,133.1691,61985.0
2017-08-03 10:00:00,145.29,145.61,145.15,145.38,30877.0,133.2058,133.4992,133.0775,133.2883,30877.0
2017-08-03 10:30:00,145.35,145.45,145.14,145.45,25503.0,133.2608,133.3525,133.0683,133.3525,25503.0
2017-08-03 11:00:00,145.46,145.56,145.34,145.52,32332.0,133.3617,133.4534,133.2517,133.4167,32332.0
2017-08-03 11:30:00,145.48,145.81,145.45,145.72,15566.0,133.38,133.6826,133.3525,133.6001,15566.0
2017-08-03 12:00:00,145.75,146.06,145.71,145.98,24142.0,133.6276,133.9118,133.5909,133.8384,24142.0
2017-08-03 12:30:00,145.98,145.98,145.79,145.87,14114.0,133.8384,133.8384,133.6642,133.7376,14114.0
2017-08-03 13:00:00,145.88,145.9,145.8,145.9,10198.0,133.7467,133.7651,133.6734,133.7651,10198.0
2017-08-03 13:30:00,145.87,146.28,145.84,146.27,20790.0,133.7376,134.1135,133.7101,134.1043,20790.0
2017-08-03 14:00:00,146.28,146.35,146.17,146.35,14248.0,134.1135,134.1777,134.0126,134.1777,14248.0
2017-08-03 14:30:00,146.32,146.35,146.11,146.13,30043.0,134.1502,134.1777,133.9576,133.976,30043.0
2017-08-03 15:00:00,146.14,146.29,146.03,146.15,25619.0,133.9851,134.1226,133.8843,133.9943,25619.0
2017-08-03 15:30:00,146.16,146.42,146.0,146.36,134724.0,134.0035,134.2418,133.8568,134.1868,134724.0
2017-08-04 09:30:00,147.09,147.09,146.03,146.03,38343.0,134.8561,134.8561,133.8843,133.8843,38343.0
2017-08-04 10:00:00,146.06,146.29,145.89,146.29,25346.0,133.9118,134.1226,133.7559,134.1226,25346.0
2017-08-04 10:30:00,146.3,146.65,146.11,146.27,29291.0,134.1318,134.4527,133.9576,134.1043,29291.0
2017-08-04 11:00:00,146.26,146.55,146.11,146.39,19375.0,134.0951,134.361,133.9576,134.2143,19375.0
2017-08-04 11:30:00,146.38,146.6,146.32,146.55,23180.0,134.2052,134.4069,134.1502,134.361,23180.0
2017-08-04 12:00:00,146.55,146.55,146.2,146.2,23113.0,134.361,134.361,134.0401,134.0401,23113.0
2017-08-04 12:30:00,146.23,146.27,146.14,146.26,12473.0,134.0676,134.1043,133.9851,134.0951,12473.0
2017-08-04 13:00:00,146.24,146.39,146.23,146.39,19095.0,134.0768,134.2143,134.0676,134.2143,19095.0
2017-08-04 13:30:00,146.4,146.49,146.34,146.38,15611.0,134.2235,134.306,134.1685,134.2052,15611.0
2017-08-04 14:00:00,146.4,146.53,146.34,146.47,29562.0,134.2235,134.3427,134.1685,134.2877,29562.0
2017-08-04 14:30:00,146.47,146.55,146.41,146.42,25671.0,134.2877,134.361,134.2327,134.2418,25671.0
2017-08-04 15:00:00,146.45,146.5,146.36,146.37,26530.0,134.2693,134.3152,134.1868,134.196,26530.0
2017-08-04 15:30:00,146.36,146.51,146.29,146.49,131887.0,134.1868,134.3243,134.1226,134.306,131887.0
2017-08-07 09:30:00,146.59,146.69,146.1,146.67,25943.0,134.3977,134.4894,133.9484,134.471,25943.0
2017-08-07 10:00:00,146.63,146.71,146.37,146.39,16827.0,134.4344,134.5077,134.196,134.2143,16827.0
2017-08-07 10:30:00,146.35,146.62,146.29,146.48,25061.0,134.1777,134.4252,134.1226,134.2968,25061.0
2017-08-07 11:00:00,146.43,146.64,146.42,146.57,20604.0,134.251,134.4435,134.2418,134.3794,20604.0
2017-08-07 11:30:00,146.5,146.61,146.41,146.41,21210.0,134.3152,134.416,134.2327,134.2327,21210.0
2017-08-07 12:00:00,146.4,146.55,146.37,146.52,16341.0,134.2235,134.361,134.196,134.3335,16341.0
2017-08-07 12:30:00,146.52,146.53,146.42,146.49,20079.0,134.3335,134.3427,134.2418,134.306,20079.0
2017-08-07 13:00:00,146.51,146.55,146.45,146.46,24860.0,134.3243,134.361,134.2693,134.2785,24860.0
2017-08-07 13:30:00,146.47,146.51,146.43,146.46,21415.0,134.2877,134.3243,134.251,134.2785,21415.0
2017-08-07 14:00:00,146.47,146.52,146.32,146.36,22455.0,134.2877,134.3335,134.1502,134.1868,22455.0
2017-08-07 14:30:00,146.38,146.54,146.36,146.48,23375.0,134.2052,134.3519,134.1868,134.2968,23375.0
2017-08-07 15:00:00,146.49,146.51,146.22,146.36,23862.0,134.306,134.3243,134.0585,134.1868,23862.0
2017-08-07 15:30:00,146.38,146.76,146.37,146.73,112850.0,134.2052,134.5536,134.196,134.5261,112850.0
2017-08-08 09:30:00,146.48,146.73,145.95,146.21,32356.0,134.2968,134.5261,133.8109,134.0493,32356.0
2017-08-08 10:00:00,146.19,146.3,145.97,146.14,17703.0,134.031,134.1318,133.8293,133.9851,17703.0
2017-08-08 10:30:00,146.21,146.21,145.9,146.1,29518.0,134.0493,134.0493,133.7651,133.9484,29518.0
2017-08-08 11:00:00,146.14,146.32,146.13,146.21,18230.0,133.9851,134.1502,133.976,134.0493,18230.0
2017-08-08 11:30:00,146.23,146.64,146.23,146.51,22944.0,134.0676,134.4435,134.0676,134.3243,22944.0
2017-08-08 12:00:00,146.51,146.57,146.19,146.33,12036.0,134.3243,134.3794,134.031,134.1593,12036.0
2017-08-08 12:30:00,146.28,146.55,146.28,146.4,12999.0,134.1135,134.361,134.1135,134.2235,12999.0
2017-08-08 13:00:00,146.44,146.44,146.27,146.27,6782.0,134.2602,134.2602,134.1043,134.1043,6782.0
2017-08-08 13:30:00,146.26,146.55,146.26,146.49,29246.0,134.0951,134.361,134.0951,134.306,29246.0
2017-08-08 14:00:00,146.43,146.48,146.38,146.41,31744.0,134.251,134.2968,134.2052,134.2327,31744.0
2017-08-08 14:30:00,146.39,146.47,146.29,146.37,44814.0,134.2143,134.2877,134.1226,134.196,44814.0
2017-08-08 15:00:00,146.38,146.46,146.01,146.11,42324.0,134.2052,134.2785,133.8659,133.9576,42324.0
2017-08-08 15:30:00,146.1,146.14,145.86,146.08,103605.0,133.9484,133.9851,133.7284,133.9301,103605.0
2017-08-09 09:30:00,146.25,146.25,145.52,145.89,70724.0,134.086,134.086,133.4167,133.7559,70724.0
2017-08-09 10:00:00,145.9,145.93,145.43,145.48,21050.0,133.7651,133.7926,133.3342,133.38,21050.0
2017-08-09 10:30:00,145.52,145.9,145.51,145.75,25668.0,133.4167,133.7651,133.4075,133.6276,25668.0
2017-08-09 11:00:00,145.75,145.84,145.52,145.69,28066.0,133.6276,133.7101,133.4167,133.5726,28066.0
2017-08-09 11:30:00,145.66,145.82,145.62,145.73,29302.0,133.545,133.6917,133.5084,133.6092,29302.0
2017-08-09 12:00:00,145.72,145.8,145.53,145.6,56052.0,133.6001,133.6734,133.4259,133.49,56052.0
2017-08-09 12:30:00,145.6,145.6,145.25,145.32,27292.0,133.49,133.49,133.1691,133.2333,27292.0
2017-08-09 13:00:00,145.34,145.39,145.15,145.19,38833.0,133.2517,133.2975,133.0775,133.1141,38833.0
2017-08-09 13:30:00,145.19,145.22,145.02,145.07,53336.0,133.1141,133.1416,132.9583,133.0041,53336.0
2017-08-09 14:00:00,145.06,145.15,144.97,145.05,40961.0,132.9949,133.0775,132.9124,132.9858,40961.0
2017-08-09 14:30:00,145.05,145.11,144.88,144.95,45835.0,132.9858,133.0408,132.8299,132.8941,45835.0
2017-08-09 15:00:00,144.98,145.26,144.96,145.1,60322.0,132.9216,133.1783,132.9033,133.0316,60322.0
2017-08-09 15:30:00,145.1,145.32,145.05,145.2,156736.0,133.0316,133.2333,132.9858,133.1233,156736.0
2017-08-10 09:30:00,144.82,145.08,144.49,144.55,55148.0,132.7749,133.0133,132.4724,132.5274,55148.0
2017-08-10 10:00:00,144.52,144.69,144.38,144.47,21103.0,132.4999,132.6557,132.3715,132.454,21103.0
2017-08-10 10:30:00,144.54,144.7,144.42,144.59,34462.0,132.5182,132.6649,132.4082,132.564,34462.0
2017-08-10 11:00:00,144.56,144.67,144.47,144.61,27342.0,132.5365,132.6374,132.454,132.5824,27342.0
2017-08-10 11:30:00,144.61,144.73,144.39,144.73,22198.0,132.5824,132.6924,132.3807,132.6924,22198.0
2017-08-10 12:00:00,144.64,144.67,144.36,144.41,23523.0,132.6099,132.6374,132.3532,132.399,23523.0
2017-08-10 12:30:00,144.39,144.63,144.27,144.57,18355.0,132.3807,132.6007,132.2707,132.5457,18355.0
2017-08-10 13:00:00,144.59,144.63,144.43,144.51,40188.0,132.564,132.6007,132.4173,132.4907,40188.0
2017-08-10 13:30:00,144.53,144.56,144.33,144.47,21754.0,132.509,132.5365,132.3257,132.454,21754.0
2017-08-10 14:00:00,144.44,144.57,144.29,144.43,41477.0,132.4265,132.5457,132.289,132.4173,41477.0
2017-08-10 14:30:00,144.49,144.7,144.28,144.38,54022.0,132.4724,132.6649,132.2798,132.3715,54022.0
2017-08-10 15:00:00,144.41,144.43,143.81,144.01,38530.0,132.399,132.4173,131.8489,132.0323,38530.0
2017-08-10 15:30:00,144.06,144.09,143.88,143.95,89388.0,132.0781,132.1056,131.9131,131.9773,89388.0
2017-08-11 09:30:00,144.52,144.52,143.54,144.46,50669.0,132.4999,132.4999,131.6014,132.4449,50669.0
2017-08-11 10:00:00,144.37,144.69,144.34,144.63,22827.0,132.3623,132.6557,132.3348,132.6007,22827.0
2017-08-11 10:30:00,144.62,144.7,144.54,144.64,105319.0,132.5915,132.6649,132.5182,132.6099,105319.0
2017-08-11 11:00:00,144.64,144.66,144.3,144.3,37327.0,132.6099,132.6282,132.2982,132.2982,37327.0
2017-08-11 11:30:00,144.38,144.6,144.38,144.53,23330.0,132.3715,132.5732,132.3715,132.509,23330.0
2017-08-11 12:00:00,144.53,144.59,144.48,144.54,31185.0,132.509,132.564,132.4632,132.5182,31185.0
2017-08-11 12:30:00,144.55,144.55,144.45,144.52,15966.0,132.5274,132.5274,132.4357,132.4999,15966.0
2017-08-11 13:00:00,144.55,144.56,144.47,144.48,53519.0,132.5274,132.5365,132.454,132.4632,53519.0
2017-08-11 13:30:00,144.5,144.75,144.48,144.62,49029.0,132.4815,132.7107,132.4632,132.5915,49029.0
2017-08-11 14:00:00,144.6,144.8,144.59,144.6,59156.0,132.5732,132.7566,132.564,132.5732,59156.0
2017-08-11 14:30:00,144.61,144.61,144.4,144.41,31909.0,132.5824,132.5824,132.3898,132.399,31909.0
2017-08-11 15:00:00,144.39,144.51,144.21,144.28,37834.0,132.3807,132.4907,132.2156,132.2798,37834.0
2017-08-11 15:30:00,144.3,144.46,144.1,144.2,105859.0,132.2982,132.4449,132.1148,132.2065,105859.0
2017-08-14 09:30:00,144.98,145.77,144.71,145.51,56574.0,132.9216,133.6459,132.6741,133.4075,56574.0
2017-08-14 10:00:00,145.45,145.99,145.43,145.76,76573.0,133.3525,133.8476,133.3342,133.6367,76573.0
2017-08-14 10:30:00,145.77,145.87,145.53,145.62,40685.0,133.6459,133.7376,133.4259,133.5084,40685.0
2017-08-14 11:00:00,145.63,145.81,145.17,145.3,49003.0,133.5175,133.6826,133.0958,133.215,49003.0
2017-08-14 11:30:00,145.29,145.47,144.93,145.33,41044.0,133.2058,133.3708,132.8758,133.2425,41044.0
2017-08-14 12:00:00,145.4,145.6,145.33,145.49,49599.0,133.3067,133.49,133.2425,133.3892,49599.0
2017-08-14 12:30:00,145.5,145.84,145.49,145.7,73689.0,133.3984,133.7101,133.3892,133.5817,73689.0
2017-08-14 13:00:00,145.72,145.82,145.41,145.51,47504.0,133.6001,133.6917,133.3158,133.4075,47504.0
2017-08-14 13:30:00,145.51,145.67,145.42,145.61,31531.0,133.4075,133.5542,133.325,133.4992,31531.0
2017-08-14 14:00:00,145.59,146.21,145.5,146.16,108435.0,133.4809,134.0493,133.3984,134.0035,108435.0
2017-08-14 14:30:00,146.15,146.28,145.71,145.96,72820.0,133.9943,134.1135,133.5909,133.8201,72820.0
2017-08-14 15:00:00,145.97,146.0,145.8,145.91,35524.0,133.8293,133.8568,133.6734,133.7743,35524.0
2017-08-14 15:30:00,145.9,146.12,145.84,145.92,111485.0,133.7651,133.9668,133.7101,133.7834,111485.0
2017-08-15 09:30:00,146.29,147.16,146.25,147.09,73866.0,134.1226,134.9203,134.086,134.8561,73866.0
2017-08-15 10:00:00,147.06,147.28,146.73,146.99,73146.0,134.8286,135.0303,134.5261,134.7644,73146.0
2017-08-15 10:30:00,146.94,147.0,146.79,146.99,19276.0,134.7186,134.7736,134.5811,134.7644,19276.0
2017-08-15 11:00:00,146.97,147.0,146.67,146.87,24875.0,134.7461,134.7736,134.471,134.6544,24875.0
2017-08-15 11:30:00,146.87,146.97,146.78,146.91,20492.0,134.6544,134.7461,134.5719,134.6911,20492.0
2017-08-15 12:00:00,146.9,147.09,146.84,147.02,35286.0,134.6819,134.8561,134.6269,134.7919,35286.0
2017-08-15 12:30:00,147.01,147.22,146.96,147.22,40411.0,134.7828,134.9753,134.7369,134.9753,40411.0
2017-08-15 13:00:00,147.22,147.22,146.9,146.92,30482.0,134.9753,134.9753,134.6819,134.7002,30482.0
2017-08-15 13:30:00,146.93,147.52,146.92,147.37,60628.0,134.7094,135.2503,134.7002,135.1128,60628.0
2017-08-15 14:00:00,147.38,147.48,147.31,147.34,21889.0,135.122,135.2137,135.0578,135.0853,21889.0
2017-08-15 14:30:00,147.37,147.49,147.23,147.44,38188.0,135.1128,135.2228,134.9845,135.177,38188.0
2017-08-15 15:00:00,147.43,147.83,147.4,147.65,69000.0,135.1678,135.5346,135.1403,135.3695,69000.0
2017-08-15 15:30:00,147.63,147.79,147.29,147.43,175289.0,135.3512,135.4979,135.0395,135.1678,175289.0
2017-08-16 09:30:00,147.86,148.0,147.46,147.83,47740.0,135.5621,135.6904,135.1953,135.5346,47740.0
2017-08-16 10:00:00,147.89,148.04,147.75,147.8,36202.0,135.5896,135.7271,135.4612,135.5071,36202.0
2017-08-16 10:30:00,147.72,147.86,147.66,147.79,25278.0,135.4337,135.5621,135.3787,135.4979,25278.0
2017-08-16 11:00:00,147.81,147.87,147.51,147.51,46213.0,135.5162,135.5712,135.2412,135.2412,46213.0
2017-08-16 11:30:00,147.5,147.8,147.46,147.77,34398.0,135.232,135.5071,135.1953,135.4796,34398.0
2017-08-16 12:00:00,147.79,147.89,147.68,147.73,26963.0,135.4979,135.5896,135.397,135.4429,26963.0
2017-08-16 12:30:00,147.76,147.76,147.41,147.43,45484.0,135.4704,135.4704,135.1495,135.1678,45484.0
2017-08-16 13:00:00,147.43,147.48,147.23,147.3,37062.0,135.1678,135.2137,134.9845,135.0486,37062.0
2017-08-16 13:30:00,147.3,147.52,147.27,147.43,27553.0,135.0486,135.2503,135.0211,135.1678,27553.0
2017-08-16 14:00:00,147.41,147.66,147.21,147.21,44996.0,135.1495,135.3787,134.9661,134.9661,44996.0
2017-08-16 14:30:00,147.21,147.49,147.17,147.39,30385.0,134.9661,135.2228,134.9295,135.1312,30385.0
2017-08-16 15:00:00,147.41,147.67,147.35,147.61,68334.0,135.1495,135.3879,135.0945,135.3329,68334.0
2017-08-16 15:30:00,147.6,147.74,147.28,147.42,131964.0,135.3237,135.452,135.0303,135.1587,131964.0
2017-08-17 09:30:00,147.35,147.43,147.0,147.0,45712.0,135.0945,135.1678,134.7736,134.7736,45712.0
2017-08-17 10:00:00,146.95,146.95,146.14,146.38,38169.0,134.7278,134.7278,133.9851,134.2052,38169.0
2017-08-17 10:30:00,146.44,146.78,146.32,146.4,22873.0,134.2602,134.5719,134.1502,134.2235,22873.0
2017-08-17 11:00:00,146.48,146.83,146.45,146.55,38584.0,134.2968,134.6177,134.2693,134.361,38584.0
2017-08-17 11:30:00,146.52,146.54,146.29,146.42,20224.0,134.3335,134.3519,134.1226,134.2418,20224.0
2017-08-17 12:00:00,146.4,146.46,146.19,146.41,22915.0,134.2235,134.2785,134.031,134.2327,22915.0
2017-08-17 12:30:00,146.39,146.57,146.34,146.47,27372.0,134.2143,134.3794,134.1685,134.2877,27372.0
2017-08-17 13:00:00,146.49,146.53,146.35,146.43,19245.0,134.306,134.3427,134.1777,134.251,19245.0
2017-08-17 13:30:00,146.45,146.46,146.02,146.18,17590.0,134.2693,134.2785,133.8751,134.0218,17590.0
2017-08-17 14:00:00,146.21,146.23,145.73,146.08,22549.0,134.0493,134.0676,133.6092,133.9301,22549.0
2017-08-17 14:30:00,146.14,146.23,145.94,146.08,26674.0,133.9851,134.0676,133.8018,133.9301,26674.0
2017-08-17 15:00:00,146.1,146.1,145.68,145.74,38310.0,133.9484,133.9484,133.5634,133.6184,38310.0
2017-08-17 15:30:00,145.75,145.85,145.33,145.39,104019.0,133.6276,133.7192,133.2425,133.2975,104019.0
2017-08-18 09:30:00,144.92,145.23,144.18,144.18,130920.0,132.8666,133.1508,132.1881,132.1881,130920.0
2017-08-18 10:00:00,144.23,144.79,144.18,144.6,40837.0,132.234,132.7474,132.1881,132.5732,40837.0
2017-08-18 10:30:00,144.63,144.74,144.25,144.25,41639.0,132.6007,132.7016,132.2523,132.2523,41639.0
2017-08-18 11:00:00,144.3,144.64,144.08,144.55,60924.0,132.2982,132.6099,132.0965,132.5274,60924.0
2017-08-18 11:30:00,144.58,144.85,144.47,144.85,50224.0,132.5549,132.8024,132.454,132.8024,50224.0
2017-08-18 12:00:00,144.86,144.95,144.67,144.94,23213.0,132.8116,132.8941,132.6374,132.8849,23213.0
2017-08-18 12:30:00,145.0,145.39,144.92,145.34,43970.0,132.9399,133.2975,132.8666,133.2517,43970.0
2017-08-18 13:00:00,145.34,145.44,145.06,145.13,14937.0,133.2517,133.3433,132.9949,133.0591,14937.0
2017-08-18 13:30:00,145.09,145.22,144.8,144.8,41109.0,133.0225,133.1416,132.7566,132.7566,41109.0
2017-08-18 14:00:00,144.85,144.86,144.64,144.72,39664.0,132.8024,132.8116,132.6099,132.6832,39664.0
2017-08-18 14:30:00,144.75,144.81,144.62,144.73,23924.0,132.7107,132.7657,132.5915,132.6924,23924.0
2017-08-18 15:00:00,144.73,144.82,144.53,144.62,39427.0,132.6924,132.7749,132.509,132.5915,39427.0
2017-08-18 15:30:00,144.64,144.71,144.21,144.29,146409.0,132.6099,132.6741,132.2156,132.289,146409.0
2017-08-21 09:30:00,144.25,144.56,143.83,144.02,86527.0,132.2523,132.5365,131.8673,132.0414,86527.0
2017-08-21 10:00:00,144.02,144.23,143.84,144.07,30951.0,132.0414,132.234,131.8764,132.0873,30951.0
2017-08-21 10:30:00,144.06,144.67,144.01,144.57,52954.0,132.0781,132.6374,132.0323,132.5457,52954.0
2017-08-21 11:00:00,144.54,144.75,144.36,144.58,61811.0,132.5182,132.7107,132.3532,132.5549,61811.0
2017-08-21 11:30:00,144.53,144.81,144.34,144.55,92220.0,132.509,132.7657,132.3348,132.5274,92220.0
2017-08-21 12:00:00,144.53,144.73,144.43,144.58,59333.0,132.509,132.6924,132.4173,132.5549,59333.0
2017-08-21 12:30:00,144.55,144.59,144.39,144.52,30001.0,132.5274,132.564,132.3807,132.4999,30001.0
2017-08-21 13:00:00,144.54,144.63,144.49,144.58,26322.0,132.5182,132.6007,132.4724,132.5549,26322.0
2017-08-21 13:30:00,144.54,144.84,144.51,144.69,32603.0,132.5182,132.7932,132.4907,132.6557,32603.0
2017-08-21 14:00:00,144.68,144.79,144.61,144.69,53036.0,132.6466,132.7474,132.5824,132.6557,53036.0
2017-08-21 14:30:00,144.71,144.76,144.47,144.64,30148.0,132.6741,132.7199,132.454,132.6099,30148.0
2017-08-21 15:00:00,144.64,144.99,144.5,144.98,42822.0,132.6099,132.9308,132.4815,132.9216,42822.0
2017-08-21 15:30:00,144.99,145.27,144.9,145.1,129232.0,132.9308,133.1875,132.8483,133.0316,129232.0
2017-08-22 09:30:00,145.22,146.69,144.96,145.38,106241.0,133.1416,134.4894,132.9033,133.2883,106241.0
2017-08-22 10:00:00,145.41,145.6,145.32,145.5,46552.0,133.3158,133.49,133.2333,133.3984,46552.0
2017-08-22 10:30:00,145.54,145.98,145.46,145.79,51583.0,133.435,133.8384,133.3617,133.6642,51583.0
2017-08-22 11:00:00,145.8,146.0,145.68,145.85,54619.0,133.6734,133.8568,133.5634,133.7192,54619.0
2017-08-22 11:30:00,145.95,146.03,145.66,145.68,136644.0,133.8109,133.8843,133.545,133.5634,136644.0
2017-08-22 12:00:00,145.7,145.76,145.44,145.48,82369.0,133.5817,133.6367,133.3433,133.38,82369.0
2017-08-22 12:30:00,145.49,145.51,145.32,145.38,66147.0,133.3892,133.4075,133.2333,133.2883,66147.0
2017-08-22 13:00:00,145.4,145.47,145.31,145.44,33906.0,133.3067,133.3708,133.2242,133.3433,33906.0
2017-08-22 13:30:00,145.45,145.6,145.39,145.44,42530.0,133.3525,133.49,133.2975,133.3433,42530.0
2017-08-22 14:00:00,145.44,145.53,145.36,145.41,76144.0,133.3433,133.4259,133.27,133.3158,76144.0
2017-08-22 14:30:00,145.39,145.52,145.26,145.31,215969.0,133.2975,133.4167,133.1783,133.2242,215969.0
2017-08-22 15:00:00,145.3,145.51,145.25,145.33,132856.0,133.215,133.4075,133.1691,133.2425,132856.0
2017-08-22 15:30:00,145.34,145.6,145.33,145.51,161866.0,133.2517,133.49,133.2425,133.4075,161866.0
2017-08-23 09:30:00,141.0,141.43,139.9,139.96,294944.0,129.2726,129.6669,128.2641,128.3191,294944.0
2017-08-23 10:00:00,140.0,140.06,137.7,138.28,703616.0,128.3558,128.4108,126.2471,126.7789,703616.0
2017-08-23 10:30:00,138.3,139.48,137.91,139.28,484261.0,126.7972,127.8791,126.4396,127.6957,484261.0
2017-08-23 11:00:00,139.28,139.72,139.15,139.44,362851.0,127.6957,128.0991,127.5765,127.8424,362851.0
2017-08-23 11:30:00,139.43,139.55,139.22,139.28,300306.0,127.8332,127.9432,127.6407,127.6957,300306.0
2017-08-23 12:00:00,139.27,139.47,139.05,139.12,326791.0,127.6865,127.8699,127.4848,127.549,326791.0
2017-08-23 12:30:00,139.12,139.47,139.08,139.24,144274.0,127.549,127.8699,127.5123,127.659,144274.0
2017-08-23 13:00:00,139.25,139.68,139.19,139.47,184848.0,127.6682,128.0624,127.6132,127.8699,184848.0
2017-08-23 13:30:00,139.48,139.76,139.28,139.53,139618.0,127.8791,128.1358,127.6957,127.9249,139618.0
2017-08-23 14:00:00,139.53,139.56,138.93,139.0,148065.0,127.9249,127.9524,127.3748,127.439,148065.0
2017-08-23 14:30:00,139.0,139.37,138.75,139.01,119248.0,127.439,127.7782,127.2098,127.4481,119248.0
2017-08-23 15:00:00,139.03,139.18,138.91,138.94,106626.0,127.4665,127.604,127.3565,127.384,106626.0
2017-08-23 15:30:00,138.96,139.01,138.32,138.35,384939.0,127.4023,127.4481,126.8155,126.843,384939.0
2017-08-24 09:30:00,138.77,138.99,138.17,138.28,137036.0,127.2281,127.4298,126.678,126.7789,137036.0
2017-08-24 10:00:00,138.33,138.7,138.25,138.52,83003.0,126.8247,127.1639,126.7514,126.9989,83003.0
2017-08-24 10:30:00,138.51,138.59,138.35,138.46,66383.0,126.9897,127.0631,126.843,126.9439,66383.0
2017-08-24 11:00:00,138.47,138.5,138.26,138.48,83031.0,126.9531,126.9806,126.7605,126.9622,83031.0
2017-08-24 11:30:00,138.51,138.58,138.28,138.58,50157.0,126.9897,127.0539,126.7789,127.0539,50157.0
2017-08-24 12:00:00,138.58,138.69,138.24,138.24,52290.0,127.0539,127.1548,126.7422,126.7422,52290.0
2017-08-24 12:30:00,138.27,138.31,138.14,138.19,39242.0,126.7697,126.8064,126.6505,126.6963,39242.0
2017-08-24 13:00:00,138.19,138.65,138.17,138.58,35317.0,126.6963,127.1181,126.678,127.0539,35317.0
2017-08-24 13:30:00,138.55,138.61,138.44,138.53,30090.0,127.0264,127.0814,126.9256,127.0081,30090.0
2017-08-24 14:00:00,138.56,138.66,138.37,138.46,56907.0,127.0356,127.1273,126.8614,126.9439,56907.0
2017-08-24 14:30:00,138.47,138.6,138.39,138.52,54177.0,126.9531,127.0722,126.8797,126.9989,54177.0
2017-08-24 15:00:00,138.54,138.85,138.36,138.84,95052.0,127.0172,127.3015,126.8522,127.2923,95052.0
2017-08-24 15:30:00,138.83,138.98,138.65,138.77,224797.0,127.2831,127.4206,127.1181,127.2281,224797.0
2017-08-25 09:30:00,139.94,140.02,139.34,139.9,85719.0,128.3008,128.3741,127.7507,128.2641,85719.0
2017-08-25 10:00:00,139.88,140.14,139.62,139.83,118964.0,128.2458,128.4842,128.0074,128.1999,118964.0
2017-08-25 10:30:00,139.86,139.88,139.71,139.77,115768.0,128.2274,128.2458,128.0899,128.1449,115768.0
2017-08-25 11:00:00,139.75,139.8,139.37,139.44,123551.0,128.1266,128.1724,127.7782,127.8424,123551.0
2017-08-25 11:30:00,139.44,139.96,139.42,139.8,81782.0,127.8424,128.3191,127.824,128.1724,81782.0
2017-08-25 12:00:00,139.8,140.23,139.78,140.0,50836.0,128.1724,128.5667,128.1541,128.3558,50836.0
2017-08-25 12:30:00,140.0,140.04,139.93,140.03,43476.0,128.3558,128.3925,128.2916,128.3833,43476.0
2017-08-25 13:00:00,140.03,140.18,140.03,140.13,19854.0,128.3833,128.5208,128.3833,128.475,19854.0
2017-08-25 13:30:00,140.1,140.13,139.82,139.94,36231.0,128.4475,128.475,128.1908,128.3008,36231.0
2017-08-25 14:00:00,139.94,140.08,139.92,140.07,67764.0,128.3008,128.4292,128.2825,128.42,67764.0
2017-08-25 14:30:00,140.05,140.23,140.04,140.13,67554.0,128.4016,128.5667,128.3925,128.475,67554.0
2017-08-25 15:00:00,140.13,140.34,140.1,140.17,73566.0,128.475,128.6675,128.4475,128.5117,73566.0
2017-08-25 15:30:00,140.16,140.16,139.83,139.87,240448.0,128.5025,128.5025,128.1999,128.2366,240448.0
2017-08-28 09:30:00,140.6,140.6,140.03,140.07,48634.0,128.9059,128.9059,128.3833,128.42,48634.0
2017-08-28 10:00:00,140.04,140.14,139.81,140.03,56898.0,128.3925,128.4842,128.1816,128.3833,56898.0
2017-08-28 10:30:00,140.01,140.23,139.96,140.22,31730.0,128.365,128.5667,128.3191,128.5575,31730.0
2017-08-28 11:00:00,140.18,140.18,139.71,139.74,35220.0,128.5208,128.5208,128.0899,128.1174,35220.0
2017-08-28 11:30:00,139.73,139.86,139.66,139.69,35607.0,128.1083,128.2274,128.0441,128.0716,35607.0
2017-08-28 12:00:00,139.68,139.68,139.43,139.47,34079.0,128.0624,128.0624,127.8332,127.8699,34079.0
2017-08-28 12:30:00,139.46,139.54,139.1,139.19,46387.0,127.8607,127.9341,127.5307,127.6132,46387.0
2017-08-28 13:00:00,139.23,139.5,139.23,139.36,29747.0,127.6498,127.8974,127.6498,127.769,29747.0
2017-08-28 13:30:00,139.37,139.51,139.34,139.51,29043.0,127.7782,127.9066,127.7507,127.9066,29043.0
2017-08-28 14:00:00,139.48,139.78,139.45,139.78,30957.0,127.8791,128.1541,127.8515,128.1541,30957.0
2017-08-28 14:30:00,139.77,139.81,139.7,139.73,37263.0,128.1449,128.1816,128.0808,128.1083,37263.0
2017-08-28 15:00:00,139.73,139.82,139.62,139.71,39086.0,128.1083,128.1908,128.0074,128.0899,39086.0
2017-08-28 15:30:00,139.7,139.81,139.46,139.57,128930.0,128.0808,128.1816,127.8607,127.9616,128930.0
2017-08-29 09:30:00,139.0,139.38,139.0,139.09,37043.0,127.439,127.7874,127.439,127.5215,37043.0
2017-08-29 10:00:00,139.09,139.32,138.75,139.13,33396.0,127.5215,127.7324,127.2098,127.5582,33396.0
2017-08-29 10:30:00,139.15,139.46,139.1,139.33,27213.0,127.5765,127.8607,127.5307,127.7415,27213.0
2017-08-29 11:00:00,139.32,139.42,139.06,139.06,30354.0,127.7324,127.824,127.494,127.494,30354.0
2017-08-29 11:30:00,139.06,139.51,139.06,139.44,23627.0,127.494,127.9066,127.494,127.8424,23627.0
2017-08-29 12:00:00,139.43,139.5,139.35,139.47,16539.0,127.8332,127.8974,127.7599,127.8699,16539.0
2017-08-29 12:30:00,139.45,139.57,139.41,139.41,20207.0,127.8515,127.9616,127.8149,127.8149,20207.0
2017-08-29 13:00:00,139.4,139.43,139.19,139.27,22383.0,127.8057,127.8332,127.6132,127.6865,22383.0
2017-08-29 13:30:00,139.32,139.36,139.18,139.3,27114.0,127.7324,127.769,127.604,127.714,27114.0
2017-08-29 14:00:00,139.31,139.31,139.08,139.08,35578.0,127.7232,127.7232,127.5123,127.5123,35578.0
2017-08-29 14:30:00,139.07,139.37,139.0,139.28,37311.0,127.5032,127.7782,127.439,127.6957,37311.0
2017-08-29 15:00:00,139.31,139.52,139.23,139.5,33813.0,127.7232,127.9157,127.6498,127.8974,33813.0
2017-08-29 15:30:00,139.49,139.49,139.2,139.36,119772.0,127.8882,127.8882,127.6223,127.769,119772.0
2017-08-30 09:30:00,139.2,139.22,138.83,139.05,46859.0,127.6223,127.6407,127.2831,127.4848,46859.0
2017-08-30 10:00:00,139.08,139.13,138.64,138.64,40072.0,127.5123,127.5582,127.1089,127.1089,40072.0
2017-08-30 10:30:00,138.64,138.82,138.56,138.77,29194.0,127.1089,127.2739,127.0356,127.2281,29194.0
2017-08-30 11:00:00,138.79,139.0,138.72,139.0,31285.0,127.2464,127.439,127.1823,127.439,31285.0
2017-08-30 11:30:00,139.03,139.09,138.74,138.93,23035.0,127.4665,127.5215,127.2006,127.3748,23035.0
2017-08-30 12:00:00,138.93,139.11,138.87,139.04,13735.0,127.3748,127.5398,127.3198,127.4757,13735.0
2017-08-30 12:30:00,139.07,139.32,139.03,139.28,15316.0,127.5032,127.7324,127.4665,127.6957,15316.0
2017-08-30 13:00:00,139.31,139.48,139.31,139.48,15827.0,127.7232,127.8791,127.7232,127.8791,15827.0
2017-08-30 13:30:00,139.48,139.74,139.46,139.74,20410.0,127.8791,128.1174,127.8607,128.1174,20410.0
2017-08-30 14:00:00,139.73,139.76,139.41,139.44,29284.0,128.1083,128.1358,127.8149,127.8424,29284.0
2017-08-30 14:30:00,139.44,139.58,139.3,139.49,39839.0,127.8424,127.9707,127.714,127.8882,39839.0
2017-08-30 15:00:00,139.48,139.62,139.44,139.6,57416.0,127.8791,128.0074,127.8424,127.9891,57416.0
2017-08-30 15:30:00,139.59,139.61,139.26,139.34,170982.0,127.9799,127.9982,127.6774,127.7507,170982.0
2017-08-31 09:30:00,139.33,140.38,139.33,140.38,53352.0,127.7415,128.7042,127.7415,128.7042,53352.0
2017-08-31 10:00:00,140.25,140.28,139.9,140.07,29669.0,128.585,128.6125,128.2641,128.42,29669.0
2017-08-31 10:30:00,140.08,140.09,139.38,139.78,56019.0,128.4292,128.4383,127.7874,128.1541,56019.0
2017-08-31 11:00:00,139.8,139.99,139.61,139.96,24594.0,128.1724,128.3466,127.9982,128.3191,24594.0
2017-08-31 11:30:00,139.94,140.12,139.74,140.12,41807.0,128.3008,128.4658,128.1174,128.4658,41807.0
2017-08-31 12:00:00,140.11,140.23,140.03,140.14,20317.0,128.4567,128.5667,128.3833,128.4842,20317.0
2017-08-31 12:30:00,140.12,140.49,140.11,140.42,49607.0,128.4658,128.805,128.4567,128.7409,49607.0
2017-08-31 13:00:00,140.42,140.64,140.4,140.56,65526.0,128.7409,128.9426,128.7225,128.8692,65526.0
2017-08-31 13:30:00,140.53,140.75,140.53,140.71,53229.0,128.8417,129.0434,128.8417,129.0068,53229.0
2017-08-31 14:00:00,140.71,141.02,140.67,141.02,42919.0,129.0068,129.291,128.9701,129.291,42919.0
2017-08-31 14:30:00,141.01,141.16,140.93,141.13,39860.0,129.2818,129.4193,129.2085,129.3918,39860.0
2017-08-31 15:00:00,141.14,141.23,140.9,141.23,53106.0,129.401,129.4835,129.1809,129.4835,53106.0
2017-08-31 15:30:00,141.22,141.59,141.21,141.33,240800.0,129.4743,129.8136,129.4652,129.5752,240800.0
2017-09-01 09:30:00,141.54,141.79,140.57,140.88,53923.0,129.7677,129.9969,128.8784,129.1626,53923.0
2017-09-01 10:00:00,141.06,141.12,140.75,140.91,32326.0,129.3276,129.3827,129.0434,129.1901,32326.0
2017-09-01 10:30:00,140.93,140.93,140.19,140.48,64500.0,129.2085,129.2085,128.53,128.7959,64500.0
2017-09-01 11:00:00,140.45,140.75,140.42,140.56,31557.0,128.7684,129.0434,128.7409,128.8692,31557.0
2017-09-01 11:30:00,140.53,140.57,140.43,140.51,26839.0,128.8417,128.8784,128.75,128.8234,26839.0
2017-09-01 12:00:00,140.51,141.0,140.5,140.93,51007.0,128.8234,129.2726,128.8142,129.2085,51007.0
2017-09-01 12:30:00,140.96,141.05,140.92,140.98,15887.0,129.236,129.3185,129.1993,129.2543,15887.0
2017-09-01 13:00:00,140.98,141.16,140.97,141.1,32013.0,129.2543,129.4193,129.2451,129.3643,32013.0
2017-09-01 13:30:00,141.07,141.19,141.04,141.19,23188.0,129.3368,129.4468,129.3093,129.4468,23188.0
2017-09-01 14:00:00,141.19,141.23,141.09,141.14,29388.0,129.4468,129.4835,129.3551,129.401,29388.0
2017-09-01 14:30:00,141.13,141.14,141.01,141.09,28114.0,129.3918,129.401,129.2818,129.3551,28114.0
2017-09-01 15:00:00,141.06,141.13,140.91,141.13,35466.0,129.3276,129.3918,129.1901,129.3918,35466.0
2017-09-01 15:30:00,141.13,141.45,141.08,141.18,125874.0,129.3918,129.6852,129.346,129.4377,125874.0
2017-09-05 09:30:00,140.47,141.82,140.45,141.68,86347.0,128.7867,130.0244,128.7684,129.8961,86347.0
2017-09-05 10:00:00,141.78,142.18,141.45,142.12,122475.0,129.9878,130.3545,129.6852,130.2995,122475.0
2017-09-05 10:30:00,142.13,142.26,141.83,141.88,76011.0,130.3086,130.4278,130.0336,130.0794,76011.0
2017-09-05 11:00:00,141.87,141.89,141.43,141.83,93496.0,130.0703,130.0886,129.6669,130.0336,93496.0
2017-09-05 11:30:00,141.84,141.97,141.79,141.89,64040.0,130.0428,130.162,129.9969,130.0886,64040.0
2017-09-05 12:00:00,141.88,142.15,141.8,141.87,122032.0,130.0794,130.327,130.0061,130.0703,122032.0
2017-09-05 12:30:00,141.87,141.98,141.81,141.87,41002.0,130.0703,130.1711,130.0153,130.0703,41002.0
2017-09-05 13:00:00,141.87,141.88,141.3,141.58,56909.0,130.0703,130.0794,129.5477,129.8044,56909.0
2017-09-05 13:30:00,141.52,141.68,141.36,141.53,44037.0,129.7494,129.8961,129.6027,129.7585,44037.0
2017-09-05 14:00:00,141.51,141.68,141.37,141.65,60773.0,129.7402,129.8961,129.6119,129.8686,60773.0
2017-09-05 14:30:00,141.65,141.66,141.28,141.37,40568.0,129.8686,129.8777,129.5293,129.6119,40568.0
2017-09-05 15:00:00,141.39,141.52,141.29,141.47,53669.0,129.6302,129.7494,129.5385,129.7035,53669.0
2017-09-05 15:30:00,141.49,141.78,141.45,141.58,177322.0,129.7219,129.9878,129.6852,129.8044,177322.0
2017-09-06 09:30:00,141.9,141.91,139.64,139.67,113687.0,130.0978,130.1069,128.0257,128.0533,113687.0
2017-09-06 10:00:00,139.52,140.33,139.51,140.11,48208.0,127.9157,128.6584,127.9066,128.4567,48208.0
2017-09-06 10:30:00,140.12,140.36,139.85,140.15,40196.0,128.4658,128.6859,128.2183,128.4933,40196.0
2017-09-06 11:00:00,140.13,140.35,139.88,140.31,32785.0,128.475,128.6767,128.2458,128.64,32785.0
2017-09-06 11:30:00,140.32,140.36,140.12,140.28,39388.0,128.6492,128.6859,128.4658,128.6125,39388.0
2017-09-06 12:00:00,140.3,140.47,140.07,140.43,36431.0,128.6309,128.7867,128.42,128.75,36431.0
2017-09-06 12:30:00,140.41,140.7,140.39,140.49,33664.0,128.7317,128.9976,128.7134,128.805,33664.0
2017-09-06 13:00:00,140.5,140.65,140.24,140.4,52466.0,128.8142,128.9517,128.5758,128.7225,52466.0
2017-09-06 13:30:00,140.43,140.68,140.4,140.64,25906.0,128.75,128.9792,128.7225,128.9426,25906.0
2017-09-06 14:00:00,140.65,140.97,140.65,140.9,28262.0,128.9517,129.2451,128.9517,129.1809,28262.0
2017-09-06 14:30:00,140.9,141.15,140.9,141.05,34677.0,129.1809,129.4102,129.1809,129.3185,34677.0
2017-09-06 15:00:00,141.07,141.14,140.95,141.11,45955.0,129.3368,129.401,129.2268,129.3735,45955.0
2017-09-06 15:30:00,141.1,141.26,141.03,141.14,141653.0,129.3643,129.511,129.3001,129.401,141653.0
2017-09-07 09:30:00,141.33,141.37,140.99,141.31,28179.0,129.5752,129.6119,129.2635,129.5568,28179.0
2017-09-07 10:00:00,141.38,141.38,141.03,141.16,34406.0,129.621,129.621,129.3001,129.4193,34406.0
2017-09-07 10:30:00,141.19,141.63,141.19,141.54,33324.0,129.4468,129.8502,129.4468,129.7677,33324.0
2017-09-07 11:00:00,141.59,141.65,141.38,141.51,38510.0,129.8136,129.8686,129.621,129.7402,38510.0
2017-09-07 11:30:00,141.54,141.88,141.5,141.69,17216.0,129.7677,130.0794,129.731,129.9052,17216.0
2017-09-07 12:00:00,141.74,141.89,141.64,141.81,20045.0,129.9511,130.0886,129.8594,130.0153,20045.0
2017-09-07 12:30:00,141.78,142.29,141.72,142.29,21167.0,129.9878,130.4553,129.9327,130.4553,21167.0
2017-09-07 13:00:00,142.24,142.56,142.24,142.49,20484.0,130.4095,130.7029,130.4095,130.6387,20484.0
2017-09-07 13:30:00,142.51,142.54,142.22,142.26,24526.0,130.657,130.6845,130.3912,130.4278,24526.0
2017-09-07 14:00:00,142.27,142.4,142.18,142.28,34317.0,130.437,130.5562,130.3545,130.4462,34317.0
2017-09-07 14:30:00,142.31,142.34,142.09,142.18,27849.0,130.4737,130.5012,130.272,130.3545,27849.0
2017-09-07 15:00:00,142.19,142.23,141.95,141.95,51182.0,130.3637,130.4003,130.1436,130.1436,51182.0
2017-09-07 15:30:00,141.97,142.22,141.95,142.2,106191.0,130.162,130.3912,130.1436,130.3728,106191.0
2017-09-08 09:30:00,142.23,142.63,142.22,142.43,23092.0,130.4003,130.7671,130.3912,130.5837,23092.0
2017-09-08 10:00:00,142.5,142.63,142.38,142.57,21305.0,130.6479,130.7671,130.5379,130.7121,21305.0
2017-09-08 10:30:00,142.51,142.79,142.39,142.79,13516.0,130.657,130.9138,130.547,130.9138,13516.0
2017-09-08 11:00:00,142.81,142.91,142.65,142.83,18435.0,130.9321,131.0238,130.7854,130.9504,18435.0
2017-09-08 11:30:00,142.84,142.97,142.73,142.95,65879.0,130.9596,131.0788,130.8587,131.0604,65879.0
2017-09-08 12:00:00,142.98,143.07,142.66,142.71,93699.0,131.0879,131.1705,130.7946,130.8404,93699.0
2017-09-08 12:30:00,142.72,142.77,142.64,142.72,66838.0,130.8496,130.8954,130.7762,130.8496,66838.0
2017-09-08 13:00:00,142.73,142.73,142.43,142.46,18450.0,130.8587,130.8587,130.5837,130.6112,18450.0
2017-09-08 13:30:00,142.48,142.62,142.45,142.53,61951.0,130.6295,130.7579,130.602,130.6754,61951.0
2017-09-08 14:00:00,142.51,142.57,142.33,142.34,21227.0,130.657,130.7121,130.492,130.5012,21227.0
2017-09-08 14:30:00,142.38,142.75,142.38,142.65,17524.0,130.5379,130.8771,130.5379,130.7854,17524.0
2017-09-08 15:00:00,142.69,142.71,142.61,142.62,25060.0,130.8221,130.8404,130.7487,130.7579,25060.0
2017-09-08 15:30:00,142.61,142.61,142.4,142.53,128908.0,130.7487,130.7487,130.5562,130.6754,128908.0
2017-09-11 09:30:00,143.21,143.54,142.43,143.42,84859.0,131.2988,131.6014,130.5837,131.4914,84859.0
2017-09-11 10:00:00,143.38,143.51,143.29,143.44,22105.0,131.4547,131.5739,131.3722,131.5097,22105.0
2017-09-11 10:30:00,143.45,143.45,142.96,143.08,44456.0,131.5189,131.5189,131.0696,131.1796,44456.0
2017-09-11 11:00:00,143.1,143.4,142.95,143.14,37476.0,131.198,131.473,131.0604,131.2346,37476.0
2017-09-11 11:30:00,143.16,143.31,143.08,143.12,23609.0,131.253,131.3905,131.1796,131.2163,23609.0
2017-09-11 12:00:00,143.12,143.32,143.06,143.06,31019.0,131.2163,131.3997,131.1613,131.1613,31019.0
2017-09-11 12:30:00,143.06,143.35,143.05,143.28,27368.0,131.1613,131.4272,131.1521,131.363,27368.0
2017-09-11 13:00:00,143.28,143.43,143.27,143.4,14672.0,131.363,131.5005,131.3538,131.473,14672.0
2017-09-11 13:30:00,143.41,143.44,143.26,143.41,15966.0,131.4822,131.5097,131.3447,131.4822,15966.0
2017-09-11 14:00:00,143.44,143.46,143.34,143.45,33536.0,131.5097,131.528,131.418,131.5189,33536.0
2017-09-11 14:30:00,143.46,143.52,143.39,143.41,26117.0,131.528,131.583,131.4638,131.4822,26117.0
2017-09-11 15:00:00,143.4,143.54,143.39,143.42,40079.0,131.473,131.6014,131.4638,131.4914,40079.0
2017-09-11 15:30:00,143.42,143.69,143.35,143.67,143626.0,131.4914,131.7389,131.4272,131.7206,143626.0
2017-09-12 09:30:00,143.69,143.75,143.27,143.66,34745.0,131.7389,131.7939,131.3538,131.7114,34745.0
2017-09-12 10:00:00,143.68,143.82,143.19,143.27,73274.0,131.7297,131.8581,131.2805,131.3538,73274.0
2017-09-12 10:30:00,143.23,143.66,143.09,143.6,53115.0,131.3172,131.7114,131.1888,131.6564,53115.0
2017-09-12 11:00:00,143.62,143.63,143.32,143.37,38513.0,131.6747,131.6839,131.3997,131.4455,38513.0
2017-09-12 11:30:00,143.37,143.53,143.3,143.34,39269.0,131.4455,131.5922,131.3813,131.418,39269.0
2017-09-12 12:00:00,143.34,143.36,143.25,143.31,19243.0,131.418,131.4363,131.3355,131.3905,19243.0
2017-09-12 12:30:00,143.31,143.51,143.27,143.51,20232.0,131.3905,131.5739,131.3538,131.5739,20232.0
2017-09-12 13:00:00,143.51,143.58,143.19,143.26,32610.0,131.5739,131.638,131.2805,131.3447,32610.0
2017-09-12 13:30:00,143.23,143.32,142.74,142.78,29769.0,131.3172,131.3997,130.8679,130.9046,29769.0
2017-09-12 14:00:00,142.8,142.93,142.76,142.92,28270.0,130.9229,131.0421,130.8862,131.0329,28270.0
2017-09-12 14:30:00,142.92,143.46,142.92,143.46,33754.0,131.0329,131.528,131.0329,131.528,33754.0
2017-09-12 15:00:00,143.48,143.48,143.36,143.39,49762.0,131.5464,131.5464,131.4363,131.4638,49762.0
2017-09-12 15:30:00,143.37,143.6,143.37,143.57,100012.0,131.4455,131.6564,131.4455,131.6289,100012.0
2017-09-13 09:30:00,143.5,143.66,143.01,143.12,53931.0,131.5647,131.7114,131.1155,131.2163,53931.0
2017-09-13 10:00:00,143.17,143.64,143.16,143.57,56642.0,131.2621,131.6931,131.253,131.6289,56642.0
2017-09-13 10:30:00,143.47,144.16,143.41,143.62,93877.0,131.5372,132.1698,131.4822,131.6747,93877.0
2017-09-13 11:00:00,143.63,143.78,143.55,143.59,57122.0,131.6839,131.8214,131.6105,131.6472,57122.0
2017-09-13 11:30:00,143.58,143.8,143.51,143.61,66932.0,131.638,131.8397,131.5739,131.6656,66932.0
2017-09-13 12:00:00,143.56,143.56,143.29,143.33,74621.0,131.6197,131.6197,131.3722,131.4088,74621.0
2017-09-13 12:30:00,143.32,143.37,143.18,143.27,37963.0,131.3997,131.4455,131.2713,131.3538,37963.0
2017-09-13 13:00:00,143.26,143.34,143.15,143.19,81781.0,131.3447,131.418,131.2438,131.2805,81781.0
2017-09-13 13:30:00,143.23,143.24,142.97,142.97,34054.0,131.3172,131.3263,131.0788,131.0788,34054.0
2017-09-13 14:00:00,142.97,143.1,142.87,143.1,52348.0,131.0788,131.198,130.9871,131.198,52348.0
2017-09-13 14:30:00,143.1,143.35,143.1,143.29,39542.0,131.198,131.4272,131.198,131.3722,39542.0
2017-09-13 15:00:00,143.27,143.4,142.94,142.97,95298.0,131.3538,131.473,131.0513,131.0788,95298.0
2017-09-13 15:30:00,142.96,143.02,142.72,142.99,227746.0,131.0696,131.1246,130.8496,131.0971,227746.0
2017-09-14 09:30:00,142.79,143.55,142.76,143.55,48502.0,130.9138,131.6105,130.8862,131.6105,48502.0
2017-09-14 10:00:00,143.57,143.79,143.37,143.69,45054.0,131.6289,131.8306,131.4455,131.7389,45054.0
2017-09-14 10:30:00,143.67,143.91,143.52,143.87,64964.0,131.7206,131.9406,131.583,131.9039,64964.0
2017-09-14 11:00:00,143.85,144.5,143.81,144.42,50408.0,131.8856,132.4815,131.8489,132.4082,50408.0
2017-09-14 11:30:00,144.4,144.89,144.38,144.81,65234.0,132.3898,132.8391,132.3715,132.7657,65234.0
2017-09-14 12:00:00,144.81,144.84,144.16,144.22,41285.0,132.7657,132.7932,132.1698,132.2248,41285.0
2017-09-14 12:30:00,144.22,144.45,144.07,144.39,30964.0,132.2248,132.4357,132.0873,132.3807,30964.0
2017-09-14 13:00:00,144.38,144.63,144.33,144.49,40115.0,132.3715,132.6007,132.3257,132.4724,40115.0
2017-09-14 13:30:00,144.5,144.61,144.36,144.53,31681.0,132.4815,132.5824,132.3532,132.509,31681.0
2017-09-14 14:00:00,144.54,144.93,144.54,144.77,37550.0,132.5182,132.8758,132.5182,132.7291,37550.0
2017-09-14 14:30:00,144.75,144.91,144.71,144.8,43517.0,132.7107,132.8574,132.6741,132.7566,43517.0
2017-09-14 15:00:00,144.78,144.83,144.46,144.5,69089.0,132.7382,132.7841,132.4449,132.4815,69089.0
2017-09-14 15:30:00,144.5,144.66,144.27,144.49,187941.0,132.4815,132.6282,132.2707,132.4724,187941.0
2017-09-15 09:30:00,144.72,145.04,144.09,144.33,311342.0,132.6832,132.9766,132.1056,132.3257,311342.0
2017-09-15 10:00:00,144.35,144.4,144.05,144.22,77624.0,132.344,132.3898,132.069,132.2248,77624.0
2017-09-15 10:30:00,144.24,144.39,143.96,143.97,62765.0,132.2432,132.3807,131.9864,131.9956,62765.0
2017-09-15 11:00:00,143.95,144.32,143.94,144.25,42509.0,131.9773,132.3165,131.9681,132.2523,42509.0
2017-09-15 11:30:00,144.24,144.79,144.19,144.53,47458.0,132.2432,132.7474,132.1973,132.509,47458.0
2017-09-15 12:00:00,144.48,144.57,144.3,144.32,38920.0,132.4632,132.5457,132.2982,132.3165,38920.0
2017-09-15 12:30:00,144.34,144.4,144.18,144.2,30353.0,132.3348,132.3898,132.1881,132.2065,30353.0
2017-09-15 13:00:00,144.19,144.19,143.99,143.99,26168.0,132.1973,132.1973,132.0139,132.0139,26168.0
2017-09-15 13:30:00,144.02,144.04,143.31,143.59,57533.0,132.0414,132.0598,131.3905,131.6472,57533.0
2017-09-15 14:00:00,143.65,143.73,143.48,143.65,39093.0,131.7022,131.7756,131.5464,131.7022,39093.0
2017-09-15 14:30:00,143.65,143.93,143.58,143.92,72248.0,131.7022,131.9589,131.638,131.9498,72248.0
2017-09-15 15:00:00,143.92,144.31,143.9,144.26,85750.0,131.9498,132.3073,131.9314,132.2615,85750.0
2017-09-15 15:30:00,144.25,144.31,143.8,143.9,253305.0,132.2523,132.3073,131.8397,131.9314,253305.0
2017-09-18 09:30:00,144.15,144.32,143.77,144.12,46269.0,132.1606,132.3165,131.8122,132.1331,46269.0
2017-09-18 10:00:00,144.15,144.73,144.06,144.67,33291.0,132.1606,132.6924,132.0781,132.6374,33291.0
2017-09-18 10:30:00,144.69,144.72,144.12,144.57,39458.0,132.6557,132.6832,132.1331,132.5457,39458.0
2017-09-18 11:00:00,144.57,144.83,144.54,144.73,32161.0,132.5457,132.7841,132.5182,132.6924,32161.0
2017-09-18 11:30:00,144.72,144.73,144.5,144.59,18706.0,132.6832,132.6924,132.4815,132.564,18706.0
2017-09-18 12:00:00,144.55,144.59,144.37,144.52,20230.0,132.5274,132.564,132.3623,132.4999,20230.0
2017-09-18 12:30:00,144.53,144.68,144.45,144.67,17153.0,132.509,132.6466,132.4357,132.6374,17153.0
2017-09-18 13:00:00,144.66,144.67,144.48,144.61,16212.0,132.6282,132.6374,132.4632,132.5824,16212.0
2017-09-18 13:30:00,144.59,144.77,144.56,144.72,32036.0,132.564,132.7291,132.5365,132.6832,32036.0
2017-09-18 14:00:00,144.72,144.72,144.4,144.47,23029.0,132.6832,132.6832,132.3898,132.454,23029.0
2017-09-18 14:30:00,144.49,144.52,144.24,144.51,39474.0,132.4724,132.4999,132.2432,132.4907,39474.0
2017-09-18 15:00:00,144.51,144.77,144.48,144.76,27317.0,132.4907,132.7291,132.4632,132.7199,27317.0
2017-09-18 15:30:00,144.75,144.78,144.53,144.56,122997.0,132.7107,132.7382,132.509,132.5365,122997.0
2017-09-19 09:30:00,144.95,144.95,144.23,144.27,43602.0,132.8941,132.8941,132.234,132.2707,43602.0
2017-09-19 10:00:00,144.16,144.35,143.97,144.33,43576.0,132.1698,132.344,131.9956,132.3257,43576.0
2017-09-19 10:30:00,144.34,144.34,143.98,144.07,43894.0,132.3348,132.3348,132.0048,132.0873,43894.0
2017-09-19 11:00:00,144.07,144.08,143.7,143.87,33805.0,132.0873,132.0965,131.7481,131.9039,33805.0
2017-09-19 11:30:00,143.88,144.08,143.78,143.9,20756.0,131.9131,132.0965,131.8214,131.9314,20756.0
2017-09-19 12:00:00,143.91,143.97,143.75,143.8,24582.0,131.9406,131.9956,131.7939,131.8397,24582.0
2017-09-19 12:30:00,143.81,143.84,143.47,143.49,15409.0,131.8489,131.8764,131.5372,131.5555,15409.0
2017-09-19 13:00:00,143.47,143.51,143.33,143.45,30930.0,131.5372,131.5739,131.4088,131.5189,30930.0
2017-09-19 13:30:00,143.46,143.46,143.14,143.18,26946.0,131.528,131.528,131.2346,131.2713,26946.0
2017-09-19 14:00:00,143.18,143.21,143.0,143.11,31554.0,131.2713,131.2988,131.1063,131.2071,31554.0
2017-09-19 14:30:00,143.09,143.37,143.08,143.33,29743.0,131.1888,131.4455,131.1796,131.4088,29743.0
2017-09-19 15:00:00,143.31,143.34,143.09,143.13,31764.0,131.3905,131.418,131.1888,131.2255,31764.0
2017-09-19 15:30:00,143.12,143.23,142.9,143.05,182274.0,131.2163,131.3172,131.0146,131.1521,182274.0
2017-09-20 09:30:00,143.46,143.71,143.04,143.27,41256.0,131.528,131.7572,131.143,131.3538,41256.0
2017-09-20 10:00:00,143.27,143.47,143.18,143.18,20189.0,131.3538,131.5372,131.2713,131.2713,20189.0
2017-09-20 10:30:00,143.26,143.53,142.84,142.91,21863.0,131.3447,131.5922,130.9596,131.0238,21863.0
2017-09-20 11:00:00,142.94,143.18,142.85,143.03,19319.0,131.0513,131.2713,130.9688,131.1338,19319.0
2017-09-20 11:30:00,143.06,143.2,142.87,143.06,19776.0,131.1613,131.2897,130.9871,131.1613,19776.0
2017-09-20 12:00:00,143.06,143.13,142.83,142.93,15690.0,131.1613,131.2255,130.9504,131.0421,15690.0
2017-09-20 12:30:00,142.93,143.1,142.92,143.04,17681.0,131.0421,131.198,131.0329,131.143,17681.0
2017-09-20 13:00:00,143.03,143.09,142.64,142.64,31233.0,131.1338,131.1888,130.7762,130.7762,31233.0
2017-09-20 13:30:00,142.65,142.72,142.51,142.53,16524.0,130.7854,130.8496,130.657,130.6754,16524.0
2017-09-20 14:00:00,142.53,142.53,141.7,141.95,32770.0,130.6754,130.6754,129.9144,130.1436,32770.0
2017-09-20 14:30:00,141.93,142.4,141.75,142.4,17226.0,130.1253,130.5562,129.9603,130.5562,17226.0
2017-09-20 15:00:00,142.35,142.72,142.29,142.47,30959.0,130.5103,130.8496,130.4553,130.6204,30959.0
2017-09-20 15:30:00,142.48,142.71,142.47,142.68,75909.0,130.6295,130.8404,130.6204,130.8129,75909.0
2017-09-21 09:30:00,142.3,142.64,141.19,141.26,51471.0,130.4645,130.7762,129.4468,129.511,51471.0
2017-09-21 10:00:00,141.23,141.61,140.83,141.0,45435.0,129.4835,129.8319,129.1168,129.2726,45435.0
2017-09-21 10:30:00,140.99,141.53,140.99,141.15,49835.0,129.2635,129.7585,129.2635,129.4102,49835.0
2017-09-21 11:00:00,141.18,141.29,140.95,141.16,55360.0,129.4377,129.5385,129.2268,129.4193,55360.0
2017-09-21 11:30:00,141.14,141.33,141.08,141.24,37885.0,129.401,129.5752,129.346,129.4927,37885.0
2017-09-21 12:00:00,141.21,141.29,141.13,141.14,14680.0,129.4652,129.5385,129.3918,129.401,14680.0
2017-09-21 12:30:00,141.16,141.23,141.13,141.2,13045.0,129.4193,129.4835,129.3918,129.456,13045.0
2017-09-21 13:00:00,141.2,141.23,141.06,141.06,20738.0,129.456,129.4835,129.3276,129.3276,20738.0
2017-09-21 13:30:00,141.08,141.17,140.98,141.01,19930.0,129.346,129.4285,129.2543,129.2818,19930.0
2017-09-21 14:00:00,141.02,141.06,140.9,141.03,32327.0,129.291,129.3276,129.1809,129.3001,32327.0
2017-09-21 14:30:00,141.02,141.1,140.88,140.92,61074.0,129.291,129.3643,129.1626,129.1993,61074.0
2017-09-21 15:00:00,140.92,140.98,140.85,140.93,32504.0,129.1993,129.2543,129.1351,129.2085,32504.0
2017-09-21 15:30:00,140.92,141.0,140.64,140.68,136615.0,129.1993,129.2726,128.9426,128.9792,136615.0
2017-09-22 09:30:00,141.01,141.16,140.59,140.62,41667.0,129.2818,129.4193,128.8967,128.9242,41667.0
2017-09-22 10:00:00,140.66,141.19,140.64,140.68,28076.0,128.9609,129.4468,128.9426,128.9792,28076.0
2017-09-22 10:30:00,140.67,140.81,140.33,140.36,32903.0,128.9701,129.0984,128.6584,128.6859,32903.0
2017-09-22 11:00:00,140.37,140.54,140.3,140.47,42888.0,128.695,128.8509,128.6309,128.7867,42888.0
2017-09-22 11:30:00,140.46,140.63,140.34,140.44,27791.0,128.7775,128.9334,128.6675,128.7592,27791.0
2017-09-22 12:00:00,140.44,140.59,140.27,140.39,24962.0,128.7592,128.8967,128.6033,128.7134,24962.0
2017-09-22 12:30:00,140.38,140.6,140.36,140.46,15126.0,128.7042,128.9059,128.6859,128.7775,15126.0
2017-09-22 13:00:00,140.43,140.5,140.32,140.42,16134.0,128.75,128.8142,128.6492,128.7409,16134.0
2017-09-22 13:30:00,140.42,140.67,140.33,140.6,26444.0,128.7409,128.9701,128.6584,128.9059,26444.0
2017-09-22 14:00:00,140.59,140.62,140.36,140.37,36580.0,128.8967,128.9242,128.6859,128.695,36580.0
2017-09-22 14:30:00,140.36,140.56,140.35,140.51,38236.0,128.6859,128.8692,128.6767,128.8234,38236.0
2017-09-22 15:00:00,140.51,140.85,140.51,140.76,41013.0,128.8234,129.1351,128.8234,129.0526,41013.0
2017-09-22 15:30:00,140.76,141.01,140.67,140.83,101099.0,129.0526,129.2818,128.9701,129.1168,101099.0
2017-09-25 09:30:00,140.89,141.33,140.41,140.51,32803.0,129.1718,129.5752,128.7317,128.8234,32803.0
2017-09-25 10:00:00,140.49,140.9,140.46,140.8,25162.0,128.805,129.1809,128.7775,129.0893,25162.0
2017-09-25 10:30:00,140.79,140.89,140.33,140.39,35346.0,129.0801,129.1718,128.6584,128.7134,35346.0
2017-09-25 11:00:00,140.34,140.43,140.05,140.33,25765.0,128.6675,128.75,128.4016,128.6584,25765.0
2017-09-25 11:30:00,140.3,140.3,139.46,139.46,52346.0,128.6309,128.6309,127.8607,127.8607,52346.0
2017-09-25 12:00:00,139.48,139.52,138.94,139.04,57180.0,127.8791,127.9157,127.384,127.4757,57180.0
2017-09-25 12:30:00,139.1,139.27,139.01,139.09,24775.0,127.5307,127.6865,127.4481,127.5215,24775.0
2017-09-25 13:00:00,139.1,139.25,139.08,139.13,26772.0,127.5307,127.6682,127.5123,127.5582,26772.0
2017-09-25 13:30:00,139.15,139.65,139.12,139.6,33959.0,127.5765,128.0349,127.549,127.9891,33959.0
2017-09-25 14:00:00,139.6,139.63,139.51,139.57,32599.0,127.9891,128.0166,127.9066,127.9616,32599.0
2017-09-25 14:30:00,139.6,139.84,139.57,139.79,27761.0,127.9891,128.2091,127.9616,128.1633,27761.0
2017-09-25 15:00:00,139.8,139.99,139.73,139.94,106610.0,128.1724,128.3466,128.1083,128.3008,106610.0
2017-09-25 15:30:00,139.94,140.25,139.85,140.13,191563.0,128.3008,128.585,128.2183,128.475,191563.0
2017-09-26 09:30:00,140.79,141.34,140.28,141.34,43902.0,129.0801,129.5844,128.6125,129.5844,43902.0
2017-09-26 10:00:00,141.44,141.48,141.22,141.44,38308.0,129.676,129.7127,129.4743,129.676,38308.0
2017-09-26 10:30:00,141.44,141.52,141.22,141.38,40329.0,129.676,129.7494,129.4743,129.621,40329.0
2017-09-26 11:00:00,141.4,141.45,141.12,141.23,38332.0,129.6394,129.6852,129.3827,129.4835,38332.0
2017-09-26 11:30:00,141.25,141.37,141.12,141.35,42628.0,129.5018,129.6119,129.3827,129.5935,42628.0
2017-09-26 12:00:00,141.38,141.51,141.27,141.39,39064.0,129.621,129.7402,129.5202,129.6302,39064.0
2017-09-26 12:30:00,141.4,141.44,141.02,141.2,25287.0,129.6394,129.676,129.291,129.456,25287.0
2017-09-26 13:00:00,141.26,141.47,141.25,141.32,25484.0,129.511,129.7035,129.5018,129.566,25484.0
2017-09-26 13:30:00,141.31,141.39,141.14,141.29,49274.0,129.5568,129.6302,129.401,129.5385,49274.0
2017-09-26 14:00:00,141.3,141.3,141.06,141.07,26185.0,129.5477,129.5477,129.3276,129.3368,26185.0
2017-09-26 14:30:00,141.08,141.4,141.08,141.3,30111.0,129.346,129.6394,129.346,129.5477,30111.0
2017-09-26 15:00:00,141.24,141.3,141.11,141.26,36588.0,129.4927,129.5477,129.3735,129.511,36588.0
2017-09-26 15:30:00,141.27,141.33,141.08,141.11,98715.0,129.5202,129.5752,129.346,129.3735,98715.0
2017-09-27 09:30:00,141.3,141.5,140.53,140.57,35364.0,129.5477,129.731,128.8417,128.8784,35364.0
2017-09-27 10:00:00,140.7,140.77,140.12,140.12,47887.0,128.9976,129.0618,128.4658,128.4658,47887.0
2017-09-27 10:30:00,140.09,140.32,139.73,139.91,32027.0,128.4383,128.6492,128.1083,128.2733,32027.0
2017-09-27 11:00:00,139.93,140.29,139.85,140.26,24160.0,128.2916,128.6217,128.2183,128.5942,24160.0
2017-09-27 11:30:00,140.25,140.43,140.21,140.24,21573.0,128.585,128.75,128.5483,128.5758,21573.0
2017-09-27 12:00:00,140.22,140.3,140.02,140.22,17500.0,128.5575,128.6309,128.3741,128.5575,17500.0
2017-09-27 12:30:00,140.2,140.26,140.02,140.2,12929.0,128.5392,128.5942,128.3741,128.5392,12929.0
2017-09-27 13:00:00,140.21,140.44,140.12,140.37,13155.0,128.5483,128.7592,128.4658,128.695,13155.0
2017-09-27 13:30:00,140.34,140.67,140.28,140.65,10304.0,128.6675,128.9701,128.6125,128.9517,10304.0
2017-09-27 14:00:00,140.61,141.22,140.55,140.84,22872.0,128.9151,129.4743,128.8601,129.1259,22872.0
2017-09-27 14:30:00,140.85,141.13,140.84,141.12,25056.0,129.1351,129.3918,129.1259,129.3827,25056.0
2017-09-27 15:00:00,141.12,141.3,141.08,141.11,32908.0,129.3827,129.5477,129.346,129.3735,32908.0
2017-09-27 15:30:00,141.09,141.22,140.91,140.99,163053.0,129.3551,129.4743,129.1901,129.2635,163053.0
2017-09-28 09:30:00,140.83,141.0,139.66,139.79,44813.0,129.5081,129.6645,128.4322,128.5517,44813.0
2017-09-28 10:00:00,139.75,140.05,139.51,139.8,18579.0,128.5149,128.7908,128.2942,128.5609,18579.0
2017-09-28 10:30:00,139.83,140.45,139.8,140.44,19581.0,128.5885,129.1587,128.5609,129.1495,19581.0
2017-09-28 11:00:00,140.39,140.65,140.29,140.31,34954.0,129.1035,129.3426,129.0115,129.0299,34954.0
2017-09-28 11:30:00,140.27,140.48,140.02,140.11,26568.0,128.9931,129.1863,128.7632,128.846,26568.0
2017-09-28 12:00:00,140.1,140.27,139.99,140.12,18103.0,128.8368,128.9931,128.7356,128.8552,18103.0
2017-09-28 12:30:00,140.09,140.21,140.08,140.13,15508.0,128.8276,128.938,128.8184,128.8644,15508.0
2017-09-28 13:00:00,140.13,140.23,140.04,140.21,11009.0,128.8644,128.9564,128.7816,128.938,11009.0
2017-09-28 13:30:00,140.22,140.23,140.03,140.21,28682.0,128.9472,128.9564,128.7724,128.938,28682.0
2017-09-28 14:00:00,140.21,140.31,139.9,139.94,50262.0,128.938,129.0299,128.6529,128.6897,50262.0
2017-09-28 14:30:00,139.94,139.95,139.69,139.76,43029.0,128.6897,128.6989,128.4598,128.5241,43029.0
2017-09-28 15:00:00,139.75,140.26,139.75,140.06,38811.0,128.5149,128.9839,128.5149,128.8,38811.0
2017-09-28 15:30:00,140.08,140.24,139.93,140.21,93059.0,128.8184,128.9655,128.6805,128.938,93059.0
2017-09-29 09:30:00,140.41,140.92,140.21,140.89,39043.0,129.1219,129.5909,128.938,129.5633,39043.0
2017-09-29 10:00:00,140.89,141.27,140.82,140.91,40288.0,129.5633,129.9127,129.4989,129.5817,40288.0
2017-09-29 10:30:00,140.93,141.08,140.78,140.98,26980.0,129.6001,129.738,129.4621,129.6461,26980.0
2017-09-29 11:00:00,140.98,141.21,140.92,141.01,27710.0,129.6461,129.8576,129.5909,129.6736,27710.0
2017-09-29 11:30:00,141.01,141.05,140.85,141.03,16918.0,129.6736,129.7104,129.5265,129.692,16918.0
2017-09-29 12:00:00,141.0,141.87,140.93,141.87,39589.0,129.6645,130.4645,129.6001,130.4645,39589.0
2017-09-29 12:30:00,141.87,141.87,141.63,141.7,26167.0,130.4645,130.4645,130.2438,130.3082,26167.0
2017-09-29 13:00:00,141.71,141.83,141.64,141.75,25679.0,130.3174,130.4277,130.253,130.3542,25679.0
2017-09-29 13:30:00,141.78,142.0,141.75,141.82,24092.0,130.3817,130.5841,130.3542,130.4185,24092.0
2017-09-29 14:00:00,141.83,141.85,141.53,141.72,33854.0,130.4277,130.4461,130.1518,130.3266,33854.0
2017-09-29 14:30:00,141.69,141.78,141.4,141.76,30491.0,130.299,130.3817,130.0323,130.3634,30491.0
2017-09-29 15:00:00,141.74,141.93,141.71,141.73,45263.0,130.345,130.5197,130.3174,130.3358,45263.0
2017-09-29 15:30:00,141.72,142.08,141.71,142.02,144121.0,130.3266,130.6576,130.3174,130.6024,144121.0
2017-10-02 09:30:00,142.42,142.42,141.68,142.28,39376.0,130.9703,130.9703,130.2898,130.8415,39376.0
2017-10-02 10:00:00,142.28,142.45,142.1,142.44,13416.0,130.8415,130.9979,130.676,130.9887,13416.0
2017-10-02 10:30:00,142.38,142.69,142.16,142.4,43136.0,130.9335,131.2186,130.7312,130.9519,43136.0
2017-10-02 11:00:00,142.41,142.87,142.34,142.67,75014.0,130.9611,131.3841,130.8967,131.2002,75014.0
2017-10-02 11:30:00,142.67,142.94,142.48,142.48,33472.0,131.2002,131.4485,131.0255,131.0255,33472.0
2017-10-02 12:00:00,142.48,142.67,142.41,142.54,29757.0,131.0255,131.2002,130.9611,131.0806,29757.0
2017-10-02 12:30:00,142.54,142.82,142.53,142.76,14014.0,131.0806,131.3381,131.0714,131.283,14014.0
2017-10-02 13:00:00,142.8,142.8,142.57,142.69,43290.0,131.3197,131.3197,131.1082,131.2186,43290.0
2017-10-02 13:30:00,142.69,142.82,142.67,142.78,12307.0,131.2186,131.3381,131.2002,131.3013,12307.0
2017-10-02 14:00:00,142.78,142.92,142.74,142.91,28260.0,131.3013,131.4301,131.2646,131.4209,28260.0
2017-10-02 14:30:00,142.92,143.06,142.89,143.06,27741.0,131.4301,131.5588,131.4025,131.5588,27741.0
2017-10-02 15:00:00,143.07,143.16,143.04,143.14,39140.0,131.568,131.6508,131.5404,131.6324,39140.0
2017-10-02 15:30:00,143.13,143.61,143.13,143.51,197035.0,131.6232,132.0646,131.6232,131.9727,197035.0
2017-10-03 09:30:00,143.75,144.33,143.59,143.97,62430.0,132.1934,132.7267,132.0462,132.3957,62430.0
2017-10-03 10:00:00,143.93,144.03,143.73,143.84,52027.0,132.3589,132.4509,132.175,132.2761,52027.0
2017-10-03 10:30:00,143.86,144.12,143.81,143.99,55991.0,132.2945,132.5336,132.2485,132.4141,55991.0
2017-10-03 11:00:00,143.95,144.29,143.92,144.21,84346.0,132.3773,132.69,132.3497,132.6164,84346.0
2017-10-03 11:30:00,144.16,144.27,144.06,144.22,46170.0,132.5704,132.6716,132.4784,132.6256,46170.0
2017-10-03 12:00:00,144.24,144.44,144.21,144.43,64218.0,132.644,132.8279,132.6164,132.8187,64218.0
2017-10-03 12:30:00,144.43,144.47,144.03,144.04,53259.0,132.8187,132.8555,132.4509,132.4601,53259.0
2017-10-03 13:00:00,144.07,144.16,143.81,143.81,30599.0,132.4876,132.5704,132.2485,132.2485,30599.0
2017-10-03 13:30:00,143.82,143.85,143.62,143.63,36947.0,132.2577,132.2853,132.0738,132.083,36947.0
2017-10-03 14:00:00,143.63,143.75,143.58,143.75,22787.0,132.083,132.1934,132.037,132.1934,22787.0
2017-10-03 14:30:00,143.74,143.77,143.67,143.75,27088.0,132.1842,132.2118,132.1198,132.1934,27088.0
2017-10-03 15:00:00,143.74,143.75,143.43,143.54,46523.0,132.1842,132.1934,131.8991,132.0002,46523.0
2017-10-03 15:30:00,143.53,143.67,143.43,143.61,126692.0,131.9911,132.1198,131.8991,132.0646,126692.0
2017-10-04 09:30:00,143.88,145.24,143.86,145.15,52171.0,132.3129,133.5636,132.2945,133.4808,52171.0
2017-10-04 10:00:00,145.15,145.48,144.96,145.32,56432.0,133.4808,133.7843,133.3061,133.6371,56432.0
2017-10-04 10:30:00,145.27,145.72,145.17,145.72,59716.0,133.5912,134.005,133.4992,134.005,59716.0
2017-10-04 11:00:00,145.69,146.42,145.68,146.02,142576.0,133.9774,134.6487,133.9682,134.2809,142576.0
2017-10-04 11:30:00,146.03,146.27,145.88,145.97,52006.0,134.2901,134.5108,134.1521,134.2349,52006.0
2017-10-04 12:00:00,146.0,146.03,145.87,145.96,29843.0,134.2625,134.2901,134.1429,134.2257,29843.0
2017-10-04 12:30:00,145.98,146.02,145.71,145.79,32184.0,134.2441,134.2809,133.9958,134.0694,32184.0
2017-10-04 13:00:00,145.8,145.85,145.65,145.77,25163.0,134.0786,134.1245,133.9406,134.051,25163.0
2017-10-04 13:30:00,145.78,145.98,145.7,145.98,31067.0,134.0602,134.2441,133.9866,134.2441,31067.0
2017-10-04 14:00:00,145.98,146.06,145.74,145.75,39722.0,134.2441,134.3177,134.0234,134.0326,39722.0
2017-10-04 14:30:00,145.76,145.94,145.71,145.93,55692.0,134.0418,134.2073,133.9958,134.1981,55692.0
2017-10-04 15:00:00,145.91,146.19,145.9,145.99,102794.0,134.1797,134.4372,134.1705,134.2533,102794.0
2017-10-04 15:30:00,145.99,146.1,145.85,145.98,186445.0,134.2533,134.3544,134.1245,134.2441,186445.0
2017-10-05 09:30:00,145.96,146.3,145.5,145.92,60867.0,134.2257,134.5384,133.8027,134.1889,60867.0
2017-10-05 10:00:00,146.02,147.04,145.96,147.01,54348.0,134.2809,135.2189,134.2257,135.1913,54348.0
2017-10-05 10:30:00,147.0,147.23,146.52,146.82,55510.0,135.1821,135.3936,134.7407,135.0166,55510.0
2017-10-05 11:00:00,146.78,147.02,146.48,146.97,46340.0,134.9798,135.2005,134.7039,135.1545,46340.0
2017-10-05 11:30:00,146.9,147.44,146.9,147.43,62322.0,135.0901,135.5867,135.0901,135.5775,62322.0
2017-10-05 12:00:00,147.43,147.94,147.36,147.9,102271.0,135.5775,136.0465,135.5131,136.0097,102271.0
2017-10-05 12:30:00,147.91,148.05,147.64,147.88,95692.0,136.0189,136.1477,135.7706,135.9913,95692.0
2017-10-05 13:00:00,147.88,148.25,147.87,148.14,47389.0,135.9913,136.3316,135.9821,136.2304,47389.0
2017-10-05 13:30:00,148.16,148.35,147.63,147.71,78937.0,136.2488,136.4236,135.7614,135.835,78937.0
2017-10-05 14:00:00,147.72,147.97,147.63,147.94,45165.0,135.8442,136.0741,135.7614,136.0465,45165.0
2017-10-05 14:30:00,147.94,147.96,147.76,147.78,43102.0,136.0465,136.0649,135.881,135.8994,43102.0
2017-10-05 15:00:00,147.8,148.17,147.78,148.02,68014.0,135.9178,136.258,135.8994,136.1201,68014.0
2017-10-05 15:30:00,148.02,148.35,148.0,148.33,228243.0,136.1201,136.4236,136.1017,136.4052,228243.0
2017-10-06 09:30:00,148.16,148.63,147.92,148.25,73586.0,136.2488,136.681,136.0281,136.3316,73586.0
2017-10-06 10:00:00,148.25,149.22,148.23,149.22,101273.0,136.3316,137.2236,136.3132,137.2236,101273.0
2017-10-06 10:30:00,149.19,149.23,148.54,148.77,36386.0,137.196,137.2328,136.5983,136.8098,36386.0
2017-10-06 11:00:00,148.76,148.84,148.57,148.83,38720.0,136.8006,136.8742,136.6259,136.865,38720.0
2017-10-06 11:30:00,148.83,149.03,148.78,148.85,41689.0,136.865,137.0489,136.819,136.8834,41689.0
2017-10-06 12:00:00,148.84,148.94,148.65,148.87,43275.0,136.8742,136.9661,136.6994,136.9017,43275.0
2017-10-06 12:30:00,148.87,148.92,148.64,148.65,22357.0,136.9017,136.9477,136.6902,136.6994,22357.0
2017-10-06 13:00:00,148.66,148.68,148.46,148.51,27278.0,136.7086,136.727,136.5247,136.5707,27278.0
2017-10-06 13:30:00,148.48,148.48,148.28,148.28,15501.0,136.5431,136.5431,136.3592,136.3592,15501.0
2017-10-06 14:00:00,148.25,148.41,148.21,148.33,23049.0,136.3316,136.4787,136.2948,136.4052,23049.0
2017-10-06 14:30:00,148.38,148.58,148.33,148.5,24340.0,136.4511,136.6351,136.4052,136.5615,24340.0
2017-10-06 15:00:00,148.52,148.61,148.31,148.6,35165.0,136.5799,136.6627,136.3868,136.6535,35165.0
2017-10-06 15:30:00,148.61,149.06,148.61,149.01,181570.0,136.6627,137.0765,136.6627,137.0305,181570.0
2017-10-09 09:30:00,148.66,149.06,148.24,148.24,43230.0,136.7086,137.0765,136.3224,136.3224,43230.0
2017-10-09 10:00:00,148.21,148.3,147.6,147.84,38135.0,136.2948,136.3776,135.7339,135.9546,38135.0
2017-10-09 10:30:00,147.86,147.89,147.46,147.46,50501.0,135.9729,136.0005,135.6051,135.6051,50501.0
2017-10-09 11:00:00,147.43,147.72,147.34,147.66,46231.0,135.5775,135.8442,135.4948,135.789,46231.0
2017-10-09 11:30:00,147.69,148.14,147.64,148.07,41627.0,135.8166,136.2304,135.7706,136.1661,41627.0
2017-10-09 12:00:00,148.09,148.09,147.41,147.44,29065.0,136.1845,136.1845,135.5591,135.5867,29065.0
2017-10-09 12:30:00,147.43,147.5,146.84,146.84,30550.0,135.5775,135.6419,135.0349,135.0349,30550.0
2017-10-09 13:00:00,146.84,146.87,146.4,146.57,82919.0,135.0349,135.0625,134.6303,134.7867,82919.0
2017-10-09 13:30:00,146.58,146.59,146.33,146.34,37525.0,134.7959,134.805,134.566,134.5751,37525.0
2017-10-09 14:00:00,146.36,146.43,146.03,146.4,143631.0,134.5935,134.6579,134.2901,134.6303,143631.0
2017-10-09 14:30:00,146.42,146.56,145.63,145.9,76353.0,134.6487,134.7775,133.9222,134.1705,76353.0
2017-10-09 15:00:00,145.87,145.89,145.52,145.74,70709.0,134.1429,134.1613,133.8211,134.0234,70709.0
2017-10-09 15:30:00,145.76,145.98,145.53,145.92,175562.0,134.0418,134.2441,133.8303,134.1889,175562.0
2017-10-10 09:30:00,145.73,146.55,143.55,143.94,171438.0,134.0142,134.7683,132.0094,132.3681,171438.0
2017-10-10 10:00:00,143.94,144.03,143.66,143.97,84293.0,132.3681,132.4509,132.1106,132.3957,84293.0
2017-10-10 10:30:00,143.98,144.58,143.88,144.11,127984.0,132.4049,132.9566,132.3129,132.5244,127984.0
2017-10-10 11:00:00,144.06,144.46,143.95,144.35,48772.0,132.4784,132.8463,132.3773,132.7451,48772.0
2017-10-10 11:30:00,144.38,144.88,144.32,144.63,42125.0,132.7727,133.2325,132.7175,133.0026,42125.0
2017-10-10 12:00:00,144.62,144.98,144.51,144.52,39457.0,132.9934,133.3245,132.8923,132.9015,39457.0
2017-10-10 12:30:00,144.56,145.4,144.52,144.56,106661.0,132.9382,133.7107,132.9015,132.9382,106661.0
2017-10-10 13:00:00,144.57,144.88,144.47,144.54,44443.0,132.9474,133.2325,132.8555,132.9199,44443.0
2017-10-10 13:30:00,144.53,144.66,144.27,144.27,55638.0,132.9107,133.0302,132.6716,132.6716,55638.0
2017-10-10 14:00:00,144.31,144.49,144.2,144.35,39298.0,132.7083,132.8739,132.6072,132.7451,39298.0
2017-10-10 14:30:00,144.35,144.48,144.32,144.41,38736.0,132.7451,132.8647,132.7175,132.8003,38736.0
2017-10-10 15:00:00,144.41,144.64,144.35,144.57,50762.0,132.8003,133.0118,132.7451,132.9474,50762.0
2017-10-10 15:30:00,144.56,144.77,144.56,144.69,185148.0,132.9382,133.1314,132.9382,133.0578,185148.0
2017-10-11 09:30:00,145.49,146.6,144.91,146.24,190287.0,133.7935,134.8142,133.2601,134.4832,190287.0
2017-10-11 10:00:00,146.24,146.59,146.05,146.4,75365.0,134.4832,134.805,134.3085,134.6303,75365.0
2017-10-11 10:30:00,146.4,146.55,146.18,146.28,85580.0,134.6303,134.7683,134.428,134.52,85580.0
2017-10-11 11:00:00,146.28,146.53,146.24,146.5,37442.0,134.52,134.7499,134.4832,134.7223,37442.0
2017-10-11 11:30:00,146.45,146.46,145.99,146.07,31116.0,134.6763,134.6855,134.2533,134.3269,31116.0
2017-10-11 12:00:00,146.12,146.25,146.07,146.11,18398.0,134.3728,134.4924,134.3269,134.3636,18398.0
2017-10-11 12:30:00,146.12,146.27,146.1,146.24,20705.0,134.3728,134.5108,134.3544,134.4832,20705.0
2017-10-11 13:00:00,146.25,146.36,146.07,146.09,30438.0,134.4924,134.5935,134.3269,134.3452,30438.0
2017-10-11 13:30:00,146.08,146.25,146.05,146.17,27361.0,134.336,134.4924,134.3085,134.4188,27361.0
2017-10-11 14:00:00,146.21,146.39,146.12,146.21,30002.0,134.4556,134.6211,134.3728,134.4556,30002.0
2017-10-11 14:30:00,146.22,146.36,146.16,146.2,35732.0,134.4648,134.5935,134.4096,134.4464,35732.0
2017-10-11 15:00:00,146.22,146.3,146.09,146.16,43602.0,134.4648,134.5384,134.3452,134.4096,43602.0
2017-10-11 15:30:00,146.18,146.4,146.16,146.38,182324.0,134.428,134.6303,134.4096,134.6119,182324.0
2017-10-12 09:30:00,146.15,146.39,145.94,146.25,22438.0,134.4004,134.6211,134.2073,134.4924,22438.0
2017-10-12 10:00:00,146.23,146.28,145.82,146.17,17155.0,134.474,134.52,134.097,134.4188,17155.0
2017-10-12 10:30:00,146.22,146.44,145.98,145.98,32738.0,134.4648,134.6671,134.2441,134.2441,32738.0
2017-10-12 11:00:00,145.97,146.13,145.77,145.83,43832.0,134.2349,134.382,134.051,134.1061,43832.0
2017-10-12 11:30:00,145.83,146.15,145.82,145.96,46671.0,134.1061,134.4004,134.097,134.2257,46671.0
2017-10-12 12:00:00,145.98,146.17,145.92,145.98,21921.0,134.2441,134.4188,134.1889,134.2441,21921.0
2017-10-12 12:30:00,145.96,146.12,145.9,146.12,18127.0,134.2257,134.3728,134.1705,134.3728,18127.0
2017-10-12 13:00:00,146.14,146.32,146.09,146.2,23938.0,134.3912,134.5568,134.3452,134.4464,23938.0
2017-10-12 13:30:00,146.24,146.49,146.21,146.49,22929.0,134.4832,134.7131,134.4556,134.7131,22929.0
2017-10-12 14:00:00,146.49,146.61,146.38,146.57,28638.0,134.7131,134.8234,134.6119,134.7867,28638.0
2017-10-12 14:30:00,146.55,146.73,146.49,146.67,23017.0,134.7683,134.9338,134.7131,134.8786,23017.0
2017-10-12 15:00:00,146.67,146.86,146.67,146.75,29213.0,134.8786,135.0533,134.8786,134.9522,29213.0
2017-10-12 15:30:00,146.76,146.84,146.38,146.57,117180.0,134.9614,135.0349,134.6119,134.7867,117180.0
2017-10-13 09:30:00,146.46,146.66,146.11,146.43,37176.0,134.6855,134.8694,134.3636,134.6579,37176.0
2017-10-13 10:00:00,146.37,146.43,146.1,146.33,27607.0,134.6027,134.6579,134.3544,134.566,27607.0
2017-10-13 10:30:00,146.31,146.51,146.17,146.19,19481.0,134.5476,134.7315,134.4188,134.4372,19481.0
2017-10-13 11:00:00,146.2,146.37,146.1,146.37,31395.0,134.4464,134.6027,134.3544,134.6027,31395.0
2017-10-13 11:30:00,146.29,146.35,146.12,146.35,32778.0,134.5292,134.5843,134.3728,134.5843,32778.0
2017-10-13 12:00:00,146.29,146.37,146.25,146.33,21065.0,134.5292,134.6027,134.4924,134.566,21065.0
2017-10-13 12:30:00,146.37,146.65,146.21,146.62,13529.0,134.6027,134.8602,134.4556,134.8326,13529.0
2017-10-13 13:00:00,146.59,146.7,146.51,146.63,14080.0,134.805,134.9062,134.7315,134.8418,14080.0
2017-10-13 13:30:00,146.61,146.71,146.53,146.6,15529.0,134.8234,134.9154,134.7499,134.8142,15529.0
2017-10-13 14:00:00,146.59,146.78,146.58,146.7,11643.0,134.805,134.9798,134.7959,134.9062,11643.0
2017-10-13 14:30:00,146.73,146.73,146.58,146.66,14153.0,134.9338,134.9338,134.7959,134.8694,14153.0
2017-10-13 15:00:00,146.67,146.78,146.62,146.76,33517.0,134.8786,134.9798,134.8326,134.9614,33517.0
2017-10-13 15:30:00,146.76,146.77,146.59,146.7,112142.0,134.9614,134.9706,134.805,134.9062,112142.0
2017-10-16 09:30:00,146.46,146.97,146.26,146.58,45359.0,134.6855,135.1545,134.5016,134.7959,45359.0
2017-10-16 10:00:00,146.57,146.88,146.55,146.85,21544.0,134.7867,135.0717,134.7683,135.0441,21544.0
2017-10-16 10:30:00,146.8,147.19,146.69,146.99,34423.0,134.9982,135.3568,134.897,135.1729,34423.0
2017-10-16 11:00:00,147.0,147.15,146.89,147.05,28316.0,135.1821,135.32,135.0809,135.2281,28316.0
2017-10-16 11:30:00,147.03,147.41,146.97,147.3,30199.0,135.2097,135.5591,135.1545,135.458,30199.0
2017-10-16 12:00:00,147.29,147.29,147.02,147.1,58369.0,135.4488,135.4488,135.2005,135.274,58369.0
2017-10-16 12:30:00,147.11,147.13,147.03,147.11,35575.0,135.2832,135.3016,135.2097,135.2832,35575.0
2017-10-16 13:00:00,147.11,147.41,147.0,147.32,34347.0,135.2832,135.5591,135.1821,135.4764,34347.0
2017-10-16 13:30:00,147.35,147.58,147.33,147.49,40763.0,135.5039,135.7155,135.4856,135.6327,40763.0
2017-10-16 14:00:00,147.5,147.56,147.23,147.35,58090.0,135.6419,135.6971,135.3936,135.5039,58090.0
2017-10-16 14:30:00,147.33,147.37,147.13,147.19,55531.0,135.4856,135.5223,135.3016,135.3568,55531.0
2017-10-16 15:00:00,147.19,147.22,147.02,147.19,56204.0,135.3568,135.3844,135.2005,135.3568,56204.0
2017-10-16 15:30:00,147.18,147.35,147.12,147.28,180046.0,135.3476,135.5039,135.2924,135.4396,180046.0
2017-10-17 09:30:00,147.0,147.97,146.65,147.85,97115.0,135.1821,136.0741,134.8602,135.9638,97115.0
2017-10-17 10:00:00,147.85,147.98,147.63,147.96,89336.0,135.9638,136.0833,135.7614,136.0649,89336.0
2017-10-17 10:30:00,147.97,148.19,147.69,147.87,46013.0,136.0741,136.2764,135.8166,135.9821,46013.0
2017-10-17 11:00:00,147.87,148.08,147.79,148.08,45067.0,135.9821,136.1753,135.9086,136.1753,45067.0
2017-10-17 11:30:00,148.06,148.21,147.71,147.81,36758.0,136.1569,136.2948,135.835,135.927,36758.0
2017-10-17 12:00:00,147.76,147.81,147.54,147.68,27377.0,135.881,135.927,135.6787,135.8074,27377.0
2017-10-17 12:30:00,147.7,147.7,147.56,147.57,19881.0,135.8258,135.8258,135.6971,135.7063,19881.0
2017-10-17 13:00:00,147.58,147.7,147.47,147.65,55201.0,135.7155,135.8258,135.6143,135.7798,55201.0
2017-10-17 13:30:00,147.67,147.87,147.66,147.86,15864.0,135.7982,135.9821,135.789,135.9729,15864.0
2017-10-17 14:00:00,147.86,148.16,147.84,147.89,23799.0,135.9729,136.2488,135.9546,136.0005,23799.0
2017-10-17 14:30:00,147.88,148.05,147.7,148.05,33208.0,135.9913,136.1477,135.8258,136.1477,33208.0
2017-10-17 15:00:00,148.06,148.81,148.04,148.81,119024.0,136.1569,136.8466,136.1385,136.8466,119024.0
2017-10-17 15:30:00,148.81,148.97,148.69,148.76,191379.0,136.8466,136.9937,136.7362,136.8006,191379.0
2017-10-18 09:30:00,149.0,150.0,148.6,149.05,122630.0,137.0213,137.9409,136.6535,137.0673,122630.0
2017-10-18 10:00:00,149.01,149.15,148.82,148.93,41706.0,137.0305,137.1592,136.8558,136.9569,41706.0
2017-10-18 10:30:00,148.96,149.15,148.85,148.93,34800.0,136.9845,137.1592,136.8834,136.9569,34800.0
2017-10-18 11:00:00,148.93,149.08,148.87,149.05,18593.0,136.9569,137.0949,136.9017,137.0673,18593.0
2017-10-18 11:30:00,149.07,149.12,148.94,149.06,17142.0,137.0857,137.1317,136.9661,137.0765,17142.0
2017-10-18 12:00:00,149.08,149.24,149.04,149.23,12458.0,137.0949,137.242,137.0581,137.2328,12458.0
2017-10-18 12:30:00,149.22,149.22,148.81,148.81,25861.0,137.2236,137.2236,136.8466,136.8466,25861.0
2017-10-18 13:00:00,148.87,148.93,148.7,148.73,21089.0,136.9017,136.9569,136.7454,136.773,21089.0
2017-10-18 13:30:00,148.74,148.74,148.53,148.57,31115.0,136.7822,136.7822,136.5891,136.6259,31115.0
2017-10-18 14:00:00,148.54,148.89,148.53,148.62,41832.0,136.5983,136.9201,136.5891,136.6718,41832.0
2017-10-18 14:30:00,148.61,148.68,148.46,148.48,43183.0,136.6627,136.727,136.5247,136.5431,43183.0
2017-10-18 15:00:00,148.49,148.86,148.48,148.75,38646.0,136.5523,136.8926,136.5431,136.7914,38646.0
2017-10-18 15:30:00,148.75,148.81,148.49,148.64,172958.0,136.7914,136.8466,136.5523,136.6902,172958.0
2017-10-19 09:30:00,148.82,149.19,148.05,148.31,53480.0,136.8558,137.196,136.1477,136.3868,53480.0
2017-10-19 10:00:00,148.34,148.55,148.1,148.37,34725.0,136.4144,136.6075,136.1937,136.4419,34725.0
2017-10-19 10:30:00,148.35,148.54,148.26,148.38,59609.0,136.4236,136.5983,136.3408,136.4511,59609.0
2017-10-19 11:00:00,148.36,148.53,148.3,148.35,29443.0,136.4328,136.5891,136.3776,136.4236,29443.0
2017-10-19 11:30:00,148.46,148.63,148.22,148.27,31365.0,136.5247,136.681,136.304,136.35,31365.0
2017-10-19 12:00:00,148.27,148.46,148.21,148.44,31463.0,136.35,136.5247,136.2948,136.5063,31463.0
2017-10-19 12:30:00,148.41,148.66,148.41,148.63,16499.0,136.4787,136.7086,136.4787,136.681,16499.0
2017-10-19 13:00:00,148.63,148.86,148.48,148.57,62448.0,136.681,136.8926,136.5431,136.6259,62448.0
2017-10-19 13:30:00,148.59,148.69,148.43,148.51,32107.0,136.6443,136.7362,136.4971,136.5707,32107.0
2017-10-19 14:00:00,148.47,148.63,148.43,148.43,57667.0,136.5339,136.681,136.4971,136.4971,57667.0
2017-10-19 14:30:00,148.47,149.09,148.46,148.87,103029.0,136.5339,137.1041,136.5247,136.9017,103029.0
2017-10-19 15:00:00,148.91,149.28,148.86,149.04,58066.0,136.9385,137.2788,136.8926,137.0581,58066.0
2017-10-19 15:30:00,149.04,149.33,148.99,149.3,89883.0,137.0581,137.3248,137.0121,137.2972,89883.0
2017-10-20 09:30:00,149.99,150.26,149.39,149.91,152828.0,137.9317,138.18,137.3799,137.8581,152828.0
2017-10-20 10:00:00,149.99,150.12,149.77,149.83,32807.0,137.9317,138.0513,137.7294,137.7846,32807.0
2017-10-20 10:30:00,149.81,149.81,149.15,149.18,70834.0,137.7662,137.7662,137.1592,137.1868,70834.0
2017-10-20 11:00:00,149.22,149.49,149.08,149.1,49099.0,137.2236,137.4719,137.0949,137.1133,49099.0
2017-10-20 11:30:00,149.1,149.15,148.89,148.93,32042.0,137.1133,137.1592,136.9201,136.9569,32042.0
2017-10-20 12:00:00,148.94,149.66,148.93,149.52,33752.0,136.9661,137.6282,136.9569,137.4995,33752.0
2017-10-20 12:30:00,149.57,149.57,149.27,149.48,32571.0,137.5455,137.5455,137.2696,137.4627,32571.0
2017-10-20 13:00:00,149.49,149.55,149.34,149.5,24598.0,137.4719,137.5271,137.334,137.4811,24598.0
2017-10-20 13:30:00,149.53,149.54,149.29,149.34,20918.0,137.5087,137.5179,137.288,137.334,20918.0
2017-10-20 14:00:00,149.41,150.43,149.36,150.34,79382.0,137.3983,138.3363,137.3524,138.2536,79382.0
2017-10-20 14:30:00,150.4,150.49,150.07,150.25,49575.0,138.3087,138.3915,138.0053,138.1708,49575.0
2017-10-20 15:00:00,150.28,150.51,150.27,150.36,47427.0,138.1984,138.4099,138.1892,138.272,47427.0
2017-10-20 15:30:00,150.37,150.48,150.22,150.45,127451.0,138.2812,138.3823,138.1432,138.3547,127451.0
2017-10-23 09:30:00,150.11,150.78,149.72,150.39,30916.0,138.0421,138.6582,137.6834,138.2996,30916.0
2017-10-23 10:00:00,150.27,151.55,150.12,151.49,45913.0,138.1892,139.3663,138.0513,139.3111,45913.0
2017-10-23 10:30:00,151.5,151.88,151.3,151.36,69448.0,139.3203,139.6698,139.1364,139.1916,69448.0
2017-10-23 11:00:00,151.32,151.43,151.06,151.26,37860.0,139.1548,139.2559,138.9157,139.0996,37860.0
2017-10-23 11:30:00,151.2,151.2,150.88,150.9,18504.0,139.0444,139.0444,138.7502,138.7686,18504.0
2017-10-23 12:00:00,150.97,151.09,150.77,150.8,28692.0,138.8329,138.9433,138.649,138.6766,28692.0
2017-10-23 12:30:00,150.82,151.22,150.74,151.16,11049.0,138.695,139.0628,138.6214,139.0076,11049.0
2017-10-23 13:00:00,151.04,151.07,150.79,150.89,14992.0,138.8973,138.9249,138.6674,138.7594,14992.0
2017-10-23 13:30:00,150.9,150.98,150.67,150.67,20387.0,138.7686,138.8421,138.557,138.557,20387.0
2017-10-23 14:00:00,150.74,150.82,150.41,150.64,17605.0,138.6214,138.695,138.3179,138.5295,17605.0
2017-10-23 14:30:00,150.63,150.71,150.5,150.57,26339.0,138.5203,138.5938,138.4007,138.4651,26339.0
2017-10-23 15:00:00,150.55,150.59,150.02,150.19,44292.0,138.4467,138.4835,137.9593,138.1156,44292.0
2017-10-23 15:30:00,150.22,150.28,149.88,149.93,148104.0,138.1432,138.1984,137.8306,137.8765,148104.0
2017-10-24 09:30:00,149.63,149.85,148.48,148.66,76784.0,137.6007,137.803,136.5431,136.7086,76784.0
2017-10-24 10:00:00,148.66,149.19,148.42,149.11,55140.0,136.7086,137.196,136.4879,137.1225,55140.0
2017-10-24 10:30:00,149.14,149.39,148.94,149.37,34532.0,137.15,137.3799,136.9661,137.3616,34532.0
2017-10-24 11:00:00,149.36,149.37,149.04,149.17,48330.0,137.3524,137.3616,137.0581,137.1776,48330.0
2017-10-24 11:30:00,149.16,149.6,149.02,149.53,27768.0,137.1684,137.5731,137.0397,137.5087,27768.0
2017-10-24 12:00:00,149.53,149.67,149.51,149.57,17084.0,137.5087,137.6374,137.4903,137.5455,17084.0
2017-10-24 12:30:00,149.55,149.69,149.5,149.57,13611.0,137.5271,137.6558,137.4811,137.5455,13611.0
2017-10-24 13:00:00,149.54,149.58,149.44,149.49,13389.0,137.5179,137.5547,137.4259,137.4719,13389.0
2017-10-24 13:30:00,149.47,149.48,149.27,149.42,14829.0,137.4535,137.4627,137.2696,137.4075,14829.0
2017-10-24 14:00:00,149.4,149.61,149.39,149.5,23262.0,137.3891,137.5823,137.3799,137.4811,23262.0
2017-10-24 14:30:00,149.51,149.57,149.41,149.48,29134.0,137.4903,137.5455,137.3983,137.4627,29134.0
2017-10-24 15:00:00,149.48,149.63,149.36,149.54,35158.0,137.4627,137.6007,137.3524,137.5179,35158.0
2017-10-24 15:30:00,149.57,149.75,149.5,149.66,90057.0,137.5455,137.711,137.4811,137.6282,90057.0
2017-10-25 09:30:00,149.32,149.71,149.07,149.12,31197.0,137.3156,137.6742,137.0857,137.1317,31197.0
2017-10-25 10:00:00,149.22,149.59,149.02,149.41,30141.0,137.2236,137.5639,137.0397,137.3983,30141.0
2017-10-25 10:30:00,149.42,149.71,149.33,149.58,31973.0,137.4075,137.6742,137.3248,137.5547,31973.0
2017-10-25 11:00:00,149.58,150.03,149.2,149.7,81033.0,137.5547,137.9685,137.2052,137.665,81033.0
2017-10-25 11:30:00,149.75,150.17,149.51,150.11,64748.0,137.711,138.0972,137.4903,138.0421,64748.0
2017-10-25 12:00:00,150.11,150.17,149.6,149.61,22031.0,138.0421,138.0972,137.5731,137.5823,22031.0
2017-10-25 12:30:00,149.6,150.45,149.58,150.43,21772.0,137.5731,138.3547,137.5547,138.3363,21772.0
2017-10-25 13:00:00,150.4,150.44,150.06,150.07,22024.0,138.3087,138.3455,137.9961,138.0053,22024.0
2017-10-25 13:30:00,150.11,150.35,150.07,150.33,40332.0,138.0421,138.2628,138.0053,138.2444,40332.0
2017-10-25 14:00:00,150.31,150.51,150.29,150.33,70909.0,138.226,138.4099,138.2076,138.2444,70909.0
2017-10-25 14:30:00,150.33,150.45,150.22,150.37,56865.0,138.2444,138.3547,138.1432,138.2812,56865.0
2017-10-25 15:00:00,150.37,150.56,150.33,150.53,39752.0,138.2812,138.4559,138.2444,138.4283,39752.0
2017-10-25 15:30:00,150.53,150.55,150.16,150.18,153133.0,138.4283,138.4467,138.088,138.1064,153133.0
2017-10-26 09:30:00,150.21,150.68,149.71,150.3,54870.0,138.134,138.5662,137.6742,138.2168,54870.0
2017-10-26 10:00:00,150.27,150.41,149.34,149.56,56474.0,138.1892,138.3179,137.334,137.5363,56474.0
2017-10-26 10:30:00,149.53,150.01,149.24,149.9,72672.0,137.5087,137.9501,137.242,137.8489,72672.0
2017-10-26 11:00:00,149.97,150.15,149.26,149.86,38013.0,137.9133,138.0788,137.2604,137.8122,38013.0
2017-10-26 11:30:00,149.81,149.88,149.54,149.74,31044.0,137.7662,137.8306,137.5179,137.7018,31044.0
2017-10-26 12:00:00,149.77,150.04,149.77,149.87,23720.0,137.7294,137.9777,137.7294,137.8214,23720.0
2017-10-26 12:30:00,149.87,149.87,149.19,149.27,52848.0,137.8214,137.8214,137.196,137.2696,52848.0
2017-10-26 13:00:00,149.27,149.6,148.98,149.25,46914.0,137.2696,137.5731,137.0029,137.2512,46914.0
2017-10-26 13:30:00,149.25,149.47,149.03,149.28,48897.0,137.2512,137.4535,137.0489,137.2788,48897.0
2017-10-26 14:00:00,149.29,149.71,149.24,149.58,35220.0,137.288,137.6742,137.242,137.5547,35220.0
2017-10-26 14:30:00,149.59,149.94,149.41,149.42,46515.0,137.5639,137.8857,137.3983,137.4075,46515.0
2017-10-26 15:00:00,149.49,149.62,149.27,149.29,66252.0,137.4719,137.5915,137.2696,137.288,66252.0
2017-10-26 15:30:00,149.27,149.44,148.78,148.96,290345.0,137.2696,137.4259,136.819,136.9845,290345.0
2017-10-27 09:30:00,155.0,159.2,154.54,156.39,466862.0,142.5389,146.4013,142.1159,143.8172,466862.0
2017-10-27 10:00:00,156.49,157.85,156.44,157.81,193523.0,143.9091,145.1598,143.8632,145.123,193523.0
2017-10-27 10:30:00,157.82,158.29,156.86,157.43,199505.0,145.1322,145.5644,144.2494,144.7736,199505.0
2017-10-27 11:00:00,157.44,157.68,156.89,156.99,202068.0,144.7828,145.0035,144.277,144.369,202068.0
2017-10-27 11:30:00,157.04,158.01,156.58,157.35,133413.0,144.4149,145.3069,143.9919,144.7,133413.0
2017-10-27 12:00:00,157.32,157.46,156.85,156.9,80934.0,144.6724,144.8012,144.2402,144.2862,80934.0
2017-10-27 12:30:00,156.88,157.61,156.63,157.58,72959.0,144.2678,144.9391,144.0379,144.9115,72959.0
2017-10-27 13:00:00,157.58,157.88,156.99,157.75,90658.0,144.9115,145.1874,144.369,145.0679,90658.0
2017-10-27 13:30:00,157.72,158.19,157.45,157.69,84982.0,145.0403,145.4725,144.792,145.0127,84982.0
2017-10-27 14:00:00,157.69,157.86,157.42,157.64,76725.0,145.0127,145.169,144.7644,144.9667,76725.0
2017-10-27 14:30:00,157.61,158.62,157.61,158.38,137760.0,144.9391,145.8679,144.9391,145.6472,137760.0
2017-10-27 15:00:00,158.29,160.14,158.26,159.61,339844.0,145.5644,147.2657,145.5369,146.7783,339844.0
2017-10-27 15:30:00,159.61,160.62,159.28,159.74,520744.0,146.7783,147.7071,146.4748,146.8979,520744.0
2017-10-30 09:30:00,159.49,159.67,157.18,157.75,149763.0,146.668,146.8335,144.5437,145.0679,149763.0
2017-10-30 10:00:00,157.82,157.82,155.74,156.24,282951.0,145.1322,145.1322,143.2194,143.6792,282951.0
2017-10-30 10:30:00,156.24,156.61,154.8,155.86,173523.0,143.6792,144.0195,142.355,143.3298,173523.0
2017-10-30 11:00:00,155.89,155.97,154.56,154.56,132234.0,143.3574,143.431,142.1343,142.1343,132234.0
2017-10-30 11:30:00,154.6,154.82,153.84,154.11,172022.0,142.1711,142.3734,141.4722,141.7205,172022.0
2017-10-30 12:00:00,154.09,154.78,154.05,154.64,99764.0,141.7021,142.3366,141.6653,142.2079,99764.0
2017-10-30 12:30:00,154.67,155.64,154.58,155.14,63468.0,142.2355,143.1275,142.1527,142.6677,63468.0
2017-10-30 13:00:00,155.15,155.58,155.12,155.13,57788.0,142.6769,143.0723,142.6493,142.6585,57788.0
2017-10-30 13:30:00,155.18,155.45,154.57,155.18,96742.0,142.7045,142.9528,142.1435,142.7045,96742.0
2017-10-30 14:00:00,155.24,155.34,154.79,155.27,76188.0,142.7596,142.8516,142.3458,142.7872,76188.0
2017-10-30 14:30:00,155.24,155.53,154.9,155.14,83013.0,142.7596,143.0263,142.447,142.6677,83013.0
2017-10-30 15:00:00,155.14,155.16,154.78,154.87,97153.0,142.6677,142.6861,142.3366,142.4194,97153.0
2017-10-30 15:30:00,154.87,155.69,154.87,155.37,283254.0,142.4194,143.1735,142.4194,142.8792,283254.0
2017-10-31 09:30:00,155.18,156.55,155.03,155.97,121592.0,142.7045,143.9643,142.5665,143.431,121592.0
2017-10-31 10:00:00,155.97,156.27,155.88,155.9,60375.0,143.431,143.7068,143.3482,143.3666,60375.0
2017-10-31 10:30:00,155.91,156.11,155.19,155.44,84329.0,143.3758,143.5597,142.7137,142.9436,84329.0
2017-10-31 11:00:00,155.44,155.74,155.19,155.39,37264.0,142.9436,143.2194,142.7137,142.8976,37264.0
2017-10-31 11:30:00,155.4,156.14,155.38,156.0,51952.0,142.9068,143.5873,142.8884,143.4585,51952.0
2017-10-31 12:00:00,156.0,156.1,155.86,155.97,43010.0,143.4585,143.5505,143.3298,143.431,43010.0
2017-10-31 12:30:00,156.0,156.03,155.38,155.63,45411.0,143.4585,143.4861,142.8884,143.1183,45411.0
2017-10-31 13:00:00,155.59,155.6,155.06,155.06,60805.0,143.0815,143.0907,142.5941,142.5941,60805.0
2017-10-31 13:30:00,155.09,155.21,155.04,155.09,62430.0,142.6217,142.7321,142.5757,142.6217,62430.0
2017-10-31 14:00:00,155.09,155.3,155.09,155.25,58739.0,142.6217,142.8148,142.6217,142.7688,58739.0
2017-10-31 14:30:00,155.27,155.28,154.63,154.69,64162.0,142.7872,142.7964,142.1987,142.2539,64162.0
2017-10-31 15:00:00,154.77,155.09,154.72,155.02,74334.0,142.3274,142.6217,142.2814,142.5573,74334.0
2017-10-31 15:30:00,155.03,155.22,154.82,154.86,181892.0,142.5665,142.7412,142.3734,142.4102,181892.0
2017-11-01 09:30:00,155.08,155.16,153.53,154.54,110849.0,142.6125,142.6861,141.1871,142.1159,110849.0
2017-11-01 10:00:00,154.38,154.72,154.02,154.27,51910.0,141.9688,142.2814,141.6377,141.8676,51910.0
2017-11-01 10:30:00,154.37,154.41,153.77,153.94,90434.0,141.9596,141.9964,141.4078,141.5642,90434.0
2017-11-01 11:00:00,153.92,154.93,153.92,154.79,87462.0,141.5458,142.4746,141.5458,142.3458,87462.0
2017-11-01 11:30:00,154.8,154.84,154.22,154.51,57254.0,142.355,142.3918,141.8216,142.0883,57254.0
2017-11-01 12:00:00,154.48,155.24,154.42,155.13,52888.0,142.0607,142.7596,142.0056,142.6585,52888.0
2017-11-01 12:30:00,155.09,155.11,154.8,155.02,32282.0,142.6217,142.6401,142.355,142.5573,32282.0
2017-11-01 13:00:00,155.06,155.15,154.69,154.82,30541.0,142.5941,142.6769,142.2539,142.3734,30541.0
2017-11-01 13:30:00,154.89,154.94,154.62,154.64,21958.0,142.4378,142.4838,142.1895,142.2079,21958.0
2017-11-01 14:00:00,154.64,154.86,154.34,154.53,63999.0,142.2079,142.4102,141.932,142.1067,63999.0
2017-11-01 14:30:00,154.57,154.72,154.44,154.49,62871.0,142.1435,142.2814,142.024,142.0699,62871.0
2017-11-01 15:00:00,154.47,154.66,154.39,154.49,82875.0,142.0515,142.2263,141.978,142.0699,82875.0
2017-11-01 15:30:00,154.5,154.61,154.24,154.41,205223.0,142.0791,142.1803,141.84,141.9964,205223.0
2017-11-02 09:30:00,154.43,155.11,154.25,154.88,82721.0,142.0148,142.6401,141.8492,142.4286,82721.0
2017-11-02 10:00:00,154.81,155.05,154.27,154.66,180545.0,142.3642,142.5849,141.8676,142.2263,180545.0
2017-11-02 10:30:00,154.76,154.86,154.6,154.71,133345.0,142.3182,142.4102,142.1711,142.2722,133345.0
2017-11-02 11:00:00,154.72,155.63,154.62,155.41,74308.0,142.2814,143.1183,142.1895,142.916,74308.0
2017-11-02 11:30:00,155.42,155.68,155.23,155.51,34812.0,142.9252,143.1643,142.7504,143.0079,34812.0
2017-11-02 12:00:00,155.47,155.48,155.0,155.16,25513.0,142.9711,142.9803,142.5389,142.6861,25513.0
2017-11-02 12:30:00,155.16,155.63,155.07,155.5,61805.0,142.6861,143.1183,142.6033,142.9987,61805.0
2017-11-02 13:00:00,155.43,155.63,155.22,155.27,37460.0,142.9344,143.1183,142.7412,142.7872,37460.0
2017-11-02 13:30:00,155.22,155.47,154.87,155.46,49308.0,142.7412,142.9711,142.4194,142.962,49308.0
2017-11-02 14:00:00,155.47,155.47,155.0,155.25,47596.0,142.9711,142.9711,142.5389,142.7688,47596.0
2017-11-02 14:30:00,155.21,155.3,154.68,154.68,45724.0,142.7321,142.8148,142.2447,142.2447,45724.0
2017-11-02 15:00:00,154.68,154.92,154.53,154.86,54459.0,142.2447,142.4654,142.1067,142.4102,54459.0
2017-11-02 15:30:00,154.88,155.1,154.79,155.02,148261.0,142.4286,142.6309,142.3458,142.5573,148261.0
2017-11-03 09:30:00,154.78,155.31,154.4,155.02,72925.0,142.3366,142.824,141.9872,142.5573,72925.0
2017-11-03 10:00:00,155.08,155.56,154.75,155.42,136266.0,142.6125,143.0539,142.309,142.9252,136266.0
2017-11-03 10:30:00,155.45,155.48,154.76,154.88,54881.0,142.9528,142.9803,142.3182,142.4286,54881.0
2017-11-03 11:00:00,154.88,155.19,154.68,154.94,57462.0,142.4286,142.7137,142.2447,142.4838,57462.0
2017-11-03 11:30:00,155.0,155.18,154.9,155.18,46076.0,142.5389,142.7045,142.447,142.7045,46076.0
2017-11-03 12:00:00,155.19,155.88,155.18,155.76,85915.0,142.7137,143.3482,142.7045,143.2378,85915.0
2017-11-03 12:30:00,155.77,155.81,155.44,155.68,50215.0,143.247,143.2838,142.9436,143.1643,50215.0
2017-11-03 13:00:00,155.66,155.72,155.46,155.7,20082.0,143.1459,143.2011,142.962,143.1827,20082.0
2017-11-03 13:30:00,155.67,155.71,155.48,155.57,22248.0,143.1551,143.1919,142.9803,143.0631,22248.0
2017-11-03 14:00:00,155.53,155.8,155.53,155.77,49041.0,143.0263,143.2746,143.0263,143.247,49041.0
2017-11-03 14:30:00,155.76,155.79,155.65,155.66,72586.0,143.2378,143.2654,143.1367,143.1459,72586.0
2017-11-03 15:00:00,155.67,156.18,155.57,155.9,83145.0,143.1551,143.6241,143.0631,143.3666,83145.0
2017-11-03 15:30:00,155.91,156.22,155.84,156.21,127177.0,143.3758,143.6609,143.3114,143.6517,127177.0
2017-11-06 09:30:00,156.27,156.31,155.9,156.2,34752.0,143.7068,143.7436,143.3666,143.6425,34752.0
2017-11-06 10:00:00,156.19,156.74,156.03,156.48,33507.0,143.6333,144.139,143.4861,143.9,33507.0
2017-11-06 10:30:00,156.43,156.47,155.88,155.93,32940.0,143.854,143.8908,143.3482,143.3942,32940.0
2017-11-06 11:00:00,155.85,156.17,155.78,155.93,37598.0,143.3206,143.6149,143.2562,143.3942,37598.0
2017-11-06 11:30:00,155.95,156.19,155.78,155.91,26833.0,143.4126,143.6333,143.2562,143.3758,26833.0
2017-11-06 12:00:00,155.86,156.33,155.83,156.19,20621.0,143.3298,143.762,143.3022,143.6333,20621.0
2017-11-06 12:30:00,156.17,156.47,155.93,155.97,31424.0,143.6149,143.8908,143.3942,143.431,31424.0
2017-11-06 13:00:00,155.94,156.16,155.72,155.77,26207.0,143.4034,143.6057,143.2011,143.247,26207.0
2017-11-06 13:30:00,155.76,156.17,155.6,155.98,22541.0,143.2378,143.6149,143.0907,143.4401,22541.0
2017-11-06 14:00:00,155.93,156.0,155.71,155.8,31514.0,143.3942,143.4585,143.1919,143.2746,31514.0
2017-11-06 14:30:00,155.78,156.17,155.75,155.86,30312.0,143.2562,143.6149,143.2286,143.3298,30312.0
2017-11-06 15:00:00,155.88,156.0,155.73,155.87,38912.0,143.3482,143.4585,143.2102,143.339,38912.0
2017-11-06 15:30:00,155.85,155.86,155.55,155.64,98191.0,143.3206,143.3298,143.0447,143.1275,98191.0
2017-11-07 09:30:00,156.28,156.43,155.88,156.0,44099.0,143.716,143.854,143.3482,143.4585,44099.0
2017-11-07 10:00:00,155.98,156.29,155.85,155.94,31586.0,143.4401,143.7252,143.3206,143.4034,31586.0
2017-11-07 10:30:00,155.93,156.28,155.69,156.08,39365.0,143.3942,143.716,143.1735,143.5321,39365.0
2017-11-07 11:00:00,156.08,156.35,155.92,155.95,23951.0,143.5321,143.7804,143.385,143.4126,23951.0
2017-11-07 11:30:00,155.92,155.96,155.66,155.78,35386.0,143.385,143.4218,143.1459,143.2562,35386.0
2017-11-07 12:00:00,155.84,156.19,155.84,156.19,26276.0,143.3114,143.6333,143.3114,143.6333,26276.0
2017-11-07 12:30:00,156.18,156.24,155.97,156.09,21740.0,143.6241,143.6792,143.431,143.5413,21740.0
2017-11-07 13:00:00,156.09,156.09,155.82,155.9,15324.0,143.5413,143.5413,143.293,143.3666,15324.0
2017-11-07 13:30:00,155.89,156.04,155.88,156.01,14444.0,143.3574,143.4953,143.3482,143.4677,14444.0
2017-11-07 14:00:00,156.01,156.14,155.84,155.99,25886.0,143.4677,143.5873,143.3114,143.4493,25886.0
2017-11-07 14:30:00,155.99,156.25,155.97,156.06,20834.0,143.4493,143.6884,143.431,143.5137,20834.0
2017-11-07 15:00:00,156.04,156.15,155.93,155.95,31432.0,143.4953,143.5965,143.3942,143.4126,31432.0
2017-11-07 15:30:00,155.97,156.25,155.82,156.21,78462.0,143.431,143.6884,143.293,143.6517,78462.0
2017-11-08 09:30:00,156.02,156.28,155.63,155.77,39831.0,143.4769,143.716,143.1183,143.247,39831.0
2017-11-08 10:00:00,155.78,156.37,155.75,155.97,78537.0,143.2562,143.7988,143.2286,143.431,78537.0
2017-11-08 10:30:00,155.95,156.51,155.67,156.41,38810.0,143.4126,143.9275,143.1551,143.8356,38810.0
2017-11-08 11:00:00,156.4,156.5,156.12,156.5,17538.0,143.8264,143.9183,143.5689,143.9183,17538.0
2017-11-08 11:30:00,156.49,156.79,156.4,156.56,30363.0,143.9091,144.185,143.8264,143.9735,30363.0
2017-11-08 12:00:00,156.56,156.58,156.25,156.29,30908.0,143.9735,143.9919,143.6884,143.7252,30908.0
2017-11-08 12:30:00,156.25,156.53,156.19,156.46,16228.0,143.6884,143.9459,143.6333,143.8816,16228.0
2017-11-08 13:00:00,156.47,156.52,156.23,156.51,13971.0,143.8908,143.9367,143.6701,143.9275,13971.0
2017-11-08 13:30:00,156.54,156.56,156.3,156.35,15809.0,143.9551,143.9735,143.7344,143.7804,15809.0
2017-11-08 14:00:00,156.36,156.43,156.29,156.33,35832.0,143.7896,143.854,143.7252,143.762,35832.0
2017-11-08 14:30:00,156.35,156.53,156.35,156.52,27169.0,143.7804,143.9459,143.7804,143.9367,27169.0
2017-11-08 15:00:00,156.56,156.74,156.48,156.58,30751.0,143.9735,144.139,143.9,143.9919,30751.0
2017-11-08 15:30:00,156.54,156.63,156.37,156.45,92626.0,143.9551,144.0379,143.7988,143.8724,92626.0
2017-11-09 09:30:00,156.18,156.79,155.93,156.58,39391.0,143.6241,144.185,143.3942,143.9919,39391.0
2017-11-09 10:00:00,156.65,157.07,156.41,156.81,28681.0,144.0563,144.4425,143.8356,144.2034,28681.0
2017-11-09 10:30:00,156.8,157.06,156.57,156.8,24275.0,144.1942,144.4333,143.9827,144.1942,24275.0
2017-11-09 11:00:00,156.84,156.84,156.26,156.52,57274.0,144.231,144.231,143.6976,143.9367,57274.0
2017-11-09 11:30:00,156.55,156.62,155.93,156.24,19055.0,143.9643,144.0287,143.3942,143.6792,19055.0
2017-11-09 12:00:00,156.32,156.32,155.66,155.67,51703.0,143.7528,143.7528,143.1459,143.1551,51703.0
2017-11-09 12:30:00,155.64,156.22,155.62,156.16,34992.0,143.1275,143.6609,143.1091,143.6057,34992.0
2017-11-09 13:00:00,156.15,156.18,155.84,156.03,26371.0,143.5965,143.6241,143.3114,143.4861,26371.0
2017-11-09 13:30:00,156.01,156.16,155.91,155.97,25793.0,143.4677,143.6057,143.3758,143.431,25793.0
2017-11-09 14:00:00,155.96,156.34,155.96,156.25,28533.0,143.4218,143.7712,143.4218,143.6884,28533.0
2017-11-09 14:30:00,156.31,156.43,155.95,156.38,17308.0,143.7436,143.854,143.4126,143.808,17308.0
2017-11-09 15:00:00,156.43,156.65,156.32,156.55,32646.0,143.854,144.0563,143.7528,143.9643,32646.0
2017-11-09 15:30:00,156.61,156.88,156.53,156.65,73525.0,144.0195,144.2678,143.9459,144.0563,73525.0
2017-11-10 09:30:00,156.0,156.0,154.0,154.6,139522.0,143.4585,143.4585,141.6193,142.1711,139522.0
2017-11-10 10:00:00,154.54,154.72,152.68,152.69,157005.0,142.1159,142.2814,140.4054,140.4146,157005.0
2017-11-10 10:30:00,152.74,152.95,152.27,152.72,107948.0,140.4606,140.6537,140.0284,140.4422,107948.0
2017-11-10 11:00:00,152.74,153.08,152.25,152.97,61265.0,140.4606,140.7733,140.01,140.6721,61265.0
2017-11-10 11:30:00,153.06,153.53,153.06,153.38,68184.0,140.7549,141.1871,140.7549,141.0492,68184.0
2017-11-10 12:00:00,153.41,153.97,153.33,153.64,56331.0,141.0768,141.5917,141.0032,141.2883,56331.0
2017-11-10 12:30:00,153.62,153.79,153.57,153.67,13646.0,141.2699,141.4262,141.2239,141.3159,13646.0
2017-11-10 13:00:00,153.6,153.99,153.6,153.99,16287.0,141.2515,141.6101,141.2515,141.6101,16287.0
2017-11-10 13:30:00,153.94,153.97,153.62,153.72,30599.0,141.5642,141.5917,141.2699,141.3618,30599.0
2017-11-10 14:00:00,153.66,154.13,153.66,154.0,35351.0,141.3067,141.7389,141.3067,141.6193,35351.0
2017-11-10 14:30:00,154.0,154.28,153.97,154.24,37125.0,141.6193,141.8768,141.5917,141.84,37125.0
2017-11-10 15:00:00,154.23,154.42,154.08,154.35,49634.0,141.8308,142.0056,141.6929,141.9412,49634.0
2017-11-10 15:30:00,154.33,154.61,154.2,154.52,103317.0,141.9228,142.1803,141.8033,142.0975,103317.0
2017-11-13 09:30:00,154.0,154.34,153.9,154.28,27488.0,141.6193,141.932,141.5274,141.8768,27488.0
2017-11-13 10:00:00,154.26,154.47,154.14,154.41,36581.0,141.8584,142.0515,141.7481,141.9964,36581.0
2017-11-13 10:30:00,154.44,154.78,154.28,154.52,30050.0,142.024,142.3366,141.8768,142.0975,30050.0
2017-11-13 11:00:00,154.53,155.46,154.48,155.46,27617.0,142.1067,142.962,142.0607,142.962,27617.0
2017-11-13 11:30:00,155.42,155.45,155.1,155.19,27439.0,142.9252,142.9528,142.6309,142.7137,27439.0
2017-11-13 12:00:00,155.2,155.73,155.2,155.53,19352.0,142.7229,143.2102,142.7229,143.0263,19352.0
2017-11-13 12:30:00,155.49,155.7,155.39,155.45,27714.0,142.9895,143.1827,142.8976,142.9528,27714.0
2017-11-13 13:00:00,155.45,155.48,155.18,155.24,13233.0,142.9528,142.9803,142.7045,142.7596,13233.0
2017-11-13 13:30:00,155.26,155.48,155.22,155.4,21557.0,142.778,142.9803,142.7412,142.9068,21557.0
2017-11-13 14:00:00,155.41,155.84,155.4,155.84,31861.0,142.916,143.3114,142.9068,143.3114,31861.0
2017-11-13 14:30:00,155.82,155.97,155.77,155.89,20715.0,143.293,143.431,143.247,143.3574,20715.0
2017-11-13 15:00:00,155.92,156.12,155.88,155.89,51406.0,143.385,143.5689,143.3482,143.3574,51406.0
2017-11-13 15:30:00,155.88,156.02,155.72,155.76,111566.0,143.3482,143.4769,143.2011,143.2378,111566.0
2017-11-14 09:30:00,155.28,155.35,154.62,154.62,39937.0,142.7964,142.8608,142.1895,142.1895,39937.0
2017-11-14 10:00:00,154.68,155.43,154.18,155.09,30616.0,142.2447,142.9344,141.7849,142.6217,30616.0
2017-11-14 10:30:00,154.99,156.19,154.88,156.07,33087.0,142.5297,143.6333,142.4286,143.5229,33087.0
2017-11-14 11:00:00,155.99,156.16,155.89,156.1,27994.0,143.4493,143.6057,143.3574,143.5505,27994.0
2017-11-14 11:30:00,156.09,156.21,155.8,155.97,20563.0,143.5413,143.6517,143.2746,143.431,20563.0
2017-11-14 12:00:00,155.97,156.24,155.92,156.23,14290.0,143.431,143.6792,143.385,143.6701,14290.0
2017-11-14 12:30:00,156.22,156.24,155.42,155.58,27083.0,143.6609,143.6792,142.9252,143.0723,27083.0
2017-11-14 13:00:00,155.51,155.97,155.49,155.87,19477.0,143.0079,143.431,142.9895,143.339,19477.0
2017-11-14 13:30:00,155.94,156.08,155.59,155.72,51842.0,143.4034,143.5321,143.0815,143.2011,51842.0
2017-11-14 14:00:00,155.83,156.4,155.75,156.4,47578.0,143.3022,143.8264,143.2286,143.8264,47578.0
2017-11-14 14:30:00,156.36,156.55,155.93,155.99,47321.0,143.7896,143.9643,143.3942,143.4493,47321.0
2017-11-14 15:00:00,156.01,156.11,155.81,155.81,43641.0,143.4677,143.5597,143.2838,143.2838,43641.0
2017-11-14 15:30:00,155.81,156.04,155.8,155.96,111713.0,143.2838,143.4953,143.2746,143.4218,111713.0
2017-11-15 09:30:00,155.69,156.84,154.73,155.05,53981.0,143.1735,144.231,142.2906,142.5849,53981.0
2017-11-15 10:00:00,155.09,155.49,154.83,155.19,29960.0,142.6217,142.9895,142.3826,142.7137,29960.0
2017-11-15 10:30:00,155.21,155.48,155.02,155.23,31546.0,142.7321,142.9803,142.5573,142.7504,31546.0
2017-11-15 11:00:00,155.27,155.47,155.06,155.17,24566.0,142.7872,142.9711,142.5941,142.6953,24566.0
2017-11-15 11:30:00,155.17,155.28,155.06,155.21,23429.0,142.6953,142.7964,142.5941,142.7321,23429.0
2017-11-15 12:00:00,155.2,155.26,155.06,155.15,16384.0,142.7229,142.778,142.5941,142.6769,16384.0
2017-11-15 12:30:00,155.16,155.33,155.02,155.1,17473.0,142.6861,142.8424,142.5573,142.6309,17473.0
2017-11-15 13:00:00,155.07,155.14,154.93,154.99,12803.0,142.6033,142.6677,142.4746,142.5297,12803.0
2017-11-15 13:30:00,154.99,155.11,154.97,155.05,16441.0,142.5297,142.6401,142.5113,142.5849,16441.0
2017-11-15 14:00:00,154.98,155.03,154.72,154.9,27990.0,142.5205,142.5665,142.2814,142.447,27990.0
2017-11-15 14:30:00,154.86,155.13,154.86,155.11,18493.0,142.4102,142.6585,142.4102,142.6401,18493.0
2017-11-15 15:00:00,155.12,155.21,154.83,154.94,38710.0,142.6493,142.7321,142.3826,142.4838,38710.0
2017-11-15 15:30:00,154.94,155.03,154.67,154.83,112828.0,142.4838,142.5665,142.2355,142.3826,112828.0
2017-11-16 09:30:00,156.63,157.24,156.02,157.02,156497.0,144.0379,144.5989,143.4769,144.3965,156497.0
2017-11-16 10:00:00,156.96,157.33,156.48,157.2,98049.0,144.3414,144.6816,143.9,144.5621,98049.0
2017-11-16 10:30:00,157.13,157.58,156.91,157.27,62367.0,144.4977,144.9115,144.2954,144.6264,62367.0
2017-11-16 11:00:00,157.31,157.38,156.84,156.94,61972.0,144.6632,144.7276,144.231,144.323,61972.0
2017-11-16 11:30:00,157.0,157.08,156.5,156.81,49468.0,144.3781,144.4517,143.9183,144.2034,49468.0
2017-11-16 12:00:00,156.88,157.28,156.84,157.2,26583.0,144.2678,144.6356,144.231,144.5621,26583.0
2017-11-16 12:30:00,157.21,157.33,157.15,157.21,47896.0,144.5713,144.6816,144.5161,144.5713,47896.0
2017-11-16 13:00:00,157.2,157.28,156.87,156.92,21374.0,144.5621,144.6356,144.2586,144.3046,21374.0
2017-11-16 13:30:00,156.92,157.08,156.89,157.01,20713.0,144.3046,144.4517,144.277,144.3873,20713.0
2017-11-16 14:00:00,157.0,157.05,156.71,156.75,23622.0,144.3781,144.4241,144.1115,144.1482,23622.0
2017-11-16 14:30:00,156.79,156.86,156.54,156.6,64650.0,144.185,144.2494,143.9551,144.0103,64650.0
2017-11-16 15:00:00,156.57,156.96,156.45,156.78,72539.0,143.9827,144.3414,143.8724,144.1758,72539.0
2017-11-16 15:30:00,156.77,156.78,156.36,156.47,198991.0,144.1666,144.1758,143.7896,143.8908,198991.0
2017-11-17 09:30:00,155.69,156.59,155.69,156.03,87264.0,143.1735,144.0011,143.1735,143.4861,87264.0
2017-11-17 10:00:00,155.98,156.28,155.87,156.07,26766.0,143.4401,143.716,143.339,143.5229,26766.0
2017-11-17 10:30:00,156.08,156.08,155.53,155.7,33459.0,143.5321,143.5321,143.0263,143.1827,33459.0
2017-11-17 11:00:00,155.7,155.88,155.18,155.78,36111.0,143.1827,143.3482,142.7045,143.2562,36111.0
2017-11-17 11:30:00,155.81,156.04,155.62,156.03,59501.0,143.2838,143.4953,143.1091,143.4861,59501.0
2017-11-17 12:00:00,156.06,156.06,155.78,155.89,23187.0,143.5137,143.5137,143.2562,143.3574,23187.0
2017-11-17 12:30:00,155.89,155.89,155.58,155.69,24199.0,143.3574,143.3574,143.0723,143.1735,24199.0
2017-11-17 13:00:00,155.74,155.85,155.6,155.7,26009.0,143.2194,143.3206,143.0907,143.1827,26009.0
2017-11-17 13:30:00,155.66,155.81,155.63,155.7,24788.0,143.1459,143.2838,143.1183,143.1827,24788.0
2017-11-17 14:00:00,155.71,156.0,155.62,155.82,57037.0,143.1919,143.4585,143.1091,143.293,57037.0
2017-11-17 14:30:00,155.81,155.91,155.71,155.86,30815.0,143.2838,143.3758,143.1919,143.3298,30815.0
2017-11-17 15:00:00,155.82,155.93,155.6,155.66,40422.0,143.293,143.3942,143.0907,143.1459,40422.0
2017-11-17 15:30:00,155.68,155.68,155.26,155.39,128099.0,143.1643,143.1643,142.778,142.8976,128099.0
2017-11-20 09:30:00,155.45,155.5,154.8,155.1,38130.0,142.9528,142.9987,142.355,142.6309,38130.0
2017-11-20 10:00:00,155.09,155.14,154.55,155.07,66142.0,142.6217,142.6677,142.1251,142.6033,66142.0
2017-11-20 10:30:00,155.0,155.11,154.8,154.91,40222.0,142.5389,142.6401,142.355,142.4562,40222.0
2017-11-20 11:00:00,154.88,155.02,154.65,154.87,53118.0,142.4286,142.5573,142.2171,142.4194,53118.0
2017-11-20 11:30:00,154.84,154.98,154.76,154.88,22124.0,142.3918,142.5205,142.3182,142.4286,22124.0
2017-11-20 12:00:00,154.86,155.14,154.83,155.14,29053.0,142.4102,142.6677,142.3826,142.6677,29053.0
2017-11-20 12:30:00,155.12,155.14,154.63,154.8,35249.0,142.6493,142.6677,142.1987,142.355,35249.0
2017-11-20 13:00:00,154.82,154.86,154.62,154.75,24665.0,142.3734,142.4102,142.1895,142.309,24665.0
2017-11-20 13:30:00,154.71,154.85,154.67,154.71,18146.0,142.2722,142.401,142.2355,142.2722,18146.0
2017-11-20 14:00:00,154.74,154.99,154.68,154.81,27064.0,142.2998,142.5297,142.2447,142.3642,27064.0
2017-11-20 14:30:00,154.81,154.81,154.57,154.65,49917.0,142.3642,142.3642,142.1435,142.2171,49917.0
2017-11-20 15:00:00,154.64,154.78,154.62,154.71,46302.0,142.2079,142.3366,142.1895,142.2722,46302.0
2017-11-20 15:30:00,154.69,154.8,154.6,154.76,107714.0,142.2539,142.355,142.1711,142.3182,107714.0
2017-11-21 09:30:00,155.76,155.97,155.22,155.4,44402.0,143.2378,143.431,142.7412,142.9068,44402.0
2017-11-21 10:00:00,155.35,155.9,155.22,155.68,48544.0,142.8608,143.3666,142.7412,143.1643,48544.0
2017-11-21 10:30:00,155.71,155.77,155.36,155.59,39069.0,143.1919,143.247,142.87,143.0815,39069.0
2017-11-21 11:00:00,155.63,155.73,155.33,155.53,56820.0,143.1183,143.2102,142.8424,143.0263,56820.0
2017-11-21 11:30:00,155.59,155.8,155.5,155.75,38024.0,143.0815,143.2746,142.9987,143.2286,38024.0
2017-11-21 12:00:00,155.69,156.11,155.46,155.85,73212.0,143.1735,143.5597,142.962,143.3206,73212.0
2017-11-21 12:30:00,155.85,156.0,155.58,155.93,29617.0,143.3206,143.4585,143.0723,143.3942,29617.0
2017-11-21 13:00:00,155.93,155.94,155.67,155.81,29101.0,143.3942,143.4034,143.1551,143.2838,29101.0
2017-11-21 13:30:00,155.86,155.9,155.59,155.59,35909.0,143.3298,143.3666,143.0815,143.0815,35909.0
2017-11-21 14:00:00,155.6,155.86,155.59,155.81,36714.0,143.0907,143.3298,143.0815,143.2838,36714.0
2017-11-21 14:30:00,155.78,155.97,155.67,155.67,38138.0,143.2562,143.431,143.1551,143.1551,38138.0
2017-11-21 15:00:00,155.73,155.94,155.61,155.69,57637.0,143.2102,143.4034,143.0999,143.1735,57637.0
2017-11-21 15:30:00,155.7,155.81,155.59,155.72,154039.0,143.1827,143.2838,143.0815,143.2011,154039.0
2017-11-22 09:30:00,155.63,155.88,155.03,155.12,45259.0,143.1183,143.3482,142.5665,142.6493,45259.0
2017-11-22 10:00:00,155.06,155.32,154.83,154.93,28373.0,142.5941,142.8332,142.3826,142.4746,28373.0
2017-11-22 10:30:00,155.03,155.66,154.99,155.37,49197.0,142.5665,143.1459,142.5297,142.8792,49197.0
2017-11-22 11:00:00,155.38,155.54,154.97,154.97,41843.0,142.8884,143.0355,142.5113,142.5113,41843.0
2017-11-22 11:30:00,154.97,155.07,154.73,154.81,29994.0,142.5113,142.6033,142.2906,142.3642,29994.0
2017-11-22 12:00:00,154.89,155.02,154.71,154.81,19484.0,142.4378,142.5573,142.2722,142.3642,19484.0
2017-11-22 12:30:00,154.74,154.79,154.29,154.36,35485.0,142.2998,142.3458,141.886,141.9504,35485.0
2017-11-22 13:00:00,154.4,154.45,154.13,154.23,50745.0,141.9872,142.0332,141.7389,141.8308,50745.0
2017-11-22 13:30:00,154.2,154.63,154.2,154.62,32784.0,141.8033,142.1987,141.8033,142.1895,32784.0
2017-11-22 14:00:00,154.61,154.73,154.57,154.65,39132.0,142.1803,142.2906,142.1435,142.2171,39132.0
2017-11-22 14:30:00,154.62,154.78,154.53,154.63,27630.0,142.1895,142.3366,142.1067,142.1987,27630.0
2017-11-22 15:00:00,154.62,154.73,154.48,154.72,41253.0,142.1895,142.2906,142.0607,142.2814,41253.0
2017-11-22 15:30:00,154.7,154.94,154.68,154.79,107963.0,142.2631,142.4838,142.2447,142.3458,107963.0
2017-11-24 09:30:00,154.85,155.15,154.18,154.26,67390.0,142.401,142.6769,141.7849,141.8584,67390.0
2017-11-24 10:00:00,154.26,154.4,153.61,153.79,59242.0,141.8584,141.9872,141.2607,141.4262,59242.0
2017-11-24 10:30:00,153.85,154.34,153.82,154.34,50519.0,141.4814,141.932,141.4538,141.932,50519.0
2017-11-24 11:00:00,154.32,154.55,154.25,154.4,63728.0,141.9136,142.1251,141.8492,141.9872,63728.0
2017-11-24 11:30:00,154.38,154.45,153.99,154.09,48180.0,141.9688,142.0332,141.6101,141.7021,48180.0
2017-11-24 12:00:00,154.1,154.5,154.06,154.39,60526.0,141.7113,142.0791,141.6745,141.978,60526.0
2017-11-24 12:30:00,154.38,154.73,154.37,154.67,81292.0,141.9688,142.2906,141.9596,142.2355,81292.0
2017-11-27 09:30:00,154.94,155.11,154.35,154.51,81013.0,142.4838,142.6401,141.9412,142.0883,81013.0
2017-11-27 10:00:00,154.56,154.96,154.37,154.71,61221.0,142.1343,142.5022,141.9596,142.2722,61221.0
2017-11-27 10:30:00,154.7,154.83,154.54,154.73,58410.0,142.2631,142.3826,142.1159,142.2906,58410.0
2017-11-27 11:00:00,154.73,154.92,154.44,154.47,35301.0,142.2906,142.4654,142.024,142.0515,35301.0
2017-11-27 11:30:00,154.47,154.76,154.43,154.67,35840.0,142.0515,142.3182,142.0148,142.2355,35840.0
2017-11-27 12:00:00,154.67,155.0,154.5,154.63,33848.0,142.2355,142.5389,142.0791,142.1987,33848.0
2017-11-27 12:30:00,154.63,154.76,154.38,154.52,27947.0,142.1987,142.3182,141.9688,142.0975,27947.0
2017-11-27 13:00:00,154.53,154.65,154.48,154.49,29910.0,142.1067,142.2171,142.0607,142.0699,29910.0
2017-11-27 13:30:00,154.51,154.69,154.51,154.6,20471.0,142.0883,142.2539,142.0883,142.1711,20471.0
2017-11-27 14:00:00,154.6,154.82,154.54,154.66,30881.0,142.1711,142.3734,142.1159,142.2263,30881.0
2017-11-27 14:30:00,154.65,154.72,154.62,154.67,44804.0,142.2171,142.2814,142.1895,142.2355,44804.0
2017-11-27 15:00:00,154.66,154.85,154.64,154.78,59631.0,142.2263,142.401,142.2079,142.3366,59631.0
2017-11-27 15:30:00,154.79,155.22,154.76,155.11,177544.0,142.3458,142.7412,142.3182,142.6401,177544.0
2017-11-28 09:30:00,155.73,155.73,154.49,154.73,49747.0,143.2102,143.2102,142.0699,142.2906,49747.0
2017-11-28 10:00:00,154.84,154.99,154.43,154.43,31948.0,142.3918,142.5297,142.0148,142.0148,31948.0
2017-11-28 10:30:00,154.46,154.92,154.38,154.92,32829.0,142.0423,142.4654,141.9688,142.4654,32829.0
2017-11-28 11:00:00,154.87,155.39,154.78,155.05,28978.0,142.4194,142.8976,142.3366,142.5849,28978.0
2017-11-28 11:30:00,155.06,155.39,155.04,155.13,25166.0,142.5941,142.8976,142.5757,142.6585,25166.0
2017-11-28 12:00:00,155.18,155.46,155.01,155.42,20524.0,142.7045,142.962,142.5481,142.9252,20524.0
2017-11-28 12:30:00,155.43,155.61,155.29,155.5,18272.0,142.9344,143.0999,142.8056,142.9987,18272.0
2017-11-28 13:00:00,155.55,155.78,155.25,155.43,39064.0,143.0447,143.2562,142.7688,142.9344,39064.0
2017-11-28 13:30:00,155.45,155.68,155.19,155.27,32469.0,142.9528,143.1643,142.7137,142.7872,32469.0
2017-11-28 14:00:00,155.23,155.46,155.18,155.41,27804.0,142.7504,142.962,142.7045,142.916,27804.0
2017-11-28 14:30:00,155.41,155.62,155.35,155.54,34012.0,142.916,143.1091,142.8608,143.0355,34012.0
2017-11-28 15:00:00,155.48,155.76,155.37,155.76,84467.0,142.9803,143.2378,142.8792,143.2378,84467.0
2017-11-28 15:30:00,155.73,155.92,155.6,155.83,189677.0,143.2102,143.385,143.0907,143.3022,189677.0
2017-11-29 09:30:00,155.87,155.88,154.81,154.81,42348.0,143.339,143.3482,142.3642,142.3642,42348.0
2017-11-29 10:00:00,154.83,155.26,154.47,155.01,36129.0,142.3826,142.778,142.0515,142.5481,36129.0
2017-11-29 10:30:00,154.97,155.12,154.61,154.64,36168.0,142.5113,142.6493,142.1803,142.2079,36168.0
2017-11-29 11:00:00,154.63,154.66,153.9,154.0,74521.0,142.1987,142.2263,141.5274,141.6193,74521.0
2017-11-29 11:30:00,154.0,154.29,153.62,153.72,61385.0,141.6193,141.886,141.2699,141.3618,61385.0
2017-11-29 12:00:00,153.7,154.56,153.67,154.39,41154.0,141.3434,142.1343,141.3159,141.978,41154.0
2017-11-29 12:30:00,154.37,154.52,154.12,154.16,34602.0,141.9596,142.0975,141.7297,141.7665,34602.0
2017-11-29 13:00:00,154.14,154.24,154.09,154.09,23714.0,141.7481,141.84,141.7021,141.7021,23714.0
2017-11-29 13:30:00,154.12,154.54,154.07,154.39,31843.0,141.7297,142.1159,141.6837,141.978,31843.0
2017-11-29 14:00:00,154.42,154.57,154.39,154.44,46972.0,142.0056,142.1435,141.978,142.024,46972.0
2017-11-29 14:30:00,154.47,154.52,154.2,154.2,44324.0,142.0515,142.0975,141.8033,141.8033,44324.0
2017-11-29 15:00:00,154.18,154.19,153.75,154.09,96922.0,141.7849,141.7941,141.3894,141.7021,96922.0
2017-11-29 15:30:00,154.12,154.31,153.74,154.09,222370.0,141.7297,141.9044,141.3802,141.7021,222370.0
2017-11-30 09:30:00,154.46,155.1,153.71,155.05,124815.0,142.0423,142.6309,141.3526,142.5849,124815.0
2017-11-30 10:00:00,155.07,155.27,154.51,155.05,97495.0,142.6033,142.7872,142.0883,142.5849,97495.0
2017-11-30 10:30:00,155.06,155.44,154.7,155.38,99958.0,142.5941,142.9436,142.2631,142.8884,99958.0
2017-11-30 11:00:00,155.34,155.62,155.28,155.35,54609.0,142.8516,143.1091,142.7964,142.8608,54609.0
2017-11-30 11:30:00,155.34,155.7,155.1,155.65,44076.0,142.8516,143.1827,142.6309,143.1367,44076.0
2017-11-30 12:00:00,155.69,156.16,155.52,156.14,50306.0,143.1735,143.6057,143.0171,143.5873,50306.0
2017-11-30 12:30:00,156.15,156.9,156.14,156.47,44063.0,143.5965,144.2862,143.5873,143.8908,44063.0
2017-11-30 13:00:00,156.47,156.5,156.1,156.32,42689.0,143.8908,143.9183,143.5505,143.7528,42689.0
2017-11-30 13:30:00,156.32,156.4,155.88,155.99,48775.0,143.7528,143.8264,143.3482,143.4493,48775.0
2017-11-30 14:00:00,156.0,156.14,155.84,155.98,70165.0,143.4585,143.5873,143.3114,143.4401,70165.0
2017-11-30 14:30:00,156.0,156.03,155.76,155.86,51170.0,143.4585,143.4861,143.2378,143.3298,51170.0
2017-11-30 15:00:00,155.85,156.07,155.65,155.96,68592.0,143.3206,143.5229,143.1367,143.4218,68592.0
2017-11-30 15:30:00,155.96,156.42,155.84,155.97,275894.0,143.4218,143.8448,143.3114,143.431,275894.0
2017-12-01 09:30:00,156.05,156.47,155.08,156.09,91185.0,143.5045,143.8908,142.6125,143.5413,91185.0
2017-12-01 10:00:00,156.19,156.38,155.83,156.04,41887.0,143.6333,143.808,143.3022,143.4953,41887.0
2017-12-01 10:30:00,156.04,156.15,155.62,156.09,37466.0,143.4953,143.5965,143.1091,143.5413,37466.0
2017-12-01 11:00:00,156.14,156.15,153.88,154.01,85054.0,143.5873,143.5965,141.509,141.6285,85054.0
2017-12-01 11:30:00,154.08,154.78,153.47,154.78,56080.0,141.6929,142.3366,141.1319,142.3366,56080.0
2017-12-01 12:00:00,154.89,155.43,154.61,155.36,50273.0,142.4378,142.9344,142.1803,142.87,50273.0
2017-12-01 12:30:00,155.37,155.89,154.85,155.8,37382.0,142.8792,143.3574,142.401,143.2746,37382.0
2017-12-01 13:00:00,155.75,155.92,155.37,155.42,47484.0,143.2286,143.385,142.8792,142.9252,47484.0
2017-12-01 13:30:00,155.37,155.97,155.3,155.72,38020.0,142.8792,143.431,142.8148,143.2011,38020.0
2017-12-01 14:00:00,155.81,156.36,155.69,156.23,49836.0,143.2838,143.7896,143.1735,143.6701,49836.0
2017-12-01 14:30:00,156.22,156.34,155.82,156.31,83413.0,143.6609,143.7712,143.293,143.7436,83413.0
2017-12-01 15:00:00,156.24,156.27,155.65,155.74,67211.0,143.6792,143.7068,143.1367,143.2194,67211.0
2017-12-01 15:30:00,155.73,156.1,155.73,155.87,145121.0,143.2102,143.5505,143.2102,143.339,145121.0
2017-12-04 09:30:00,156.16,156.47,154.76,154.9,75283.0,143.6057,143.8908,142.3182,142.447,75283.0
2017-12-04 10:00:00,154.8,155.66,154.47,155.59,58918.0,142.355,143.1459,142.0515,143.0815,58918.0
2017-12-04 10:30:00,155.6,155.7,155.14,155.49,43699.0,143.0907,143.1827,142.6677,142.9895,43699.0
2017-12-04 11:00:00,155.52,155.75,154.46,154.69,74283.0,143.0171,143.2286,142.0423,142.2539,74283.0
2017-12-04 11:30:00,154.68,154.8,154.17,154.52,35584.0,142.2447,142.355,141.7757,142.0975,35584.0
2017-12-04 12:00:00,154.57,154.86,154.39,154.44,33803.0,142.1435,142.4102,141.978,142.024,33803.0
2017-12-04 12:30:00,154.55,154.7,154.32,154.6,30088.0,142.1251,142.2631,141.9136,142.1711,30088.0
2017-12-04 13:00:00,154.57,154.57,154.19,154.19,20381.0,142.1435,142.1435,141.7941,141.7941,20381.0
2017-12-04 13:30:00,154.25,154.31,153.8,153.99,26623.0,141.8492,141.9044,141.4354,141.6101,26623.0
2017-12-04 14:00:00,153.91,153.95,153.14,153.28,44922.0,141.5366,141.5733,140.8285,140.9572,44922.0
2017-12-04 14:30:00,153.25,153.33,152.77,153.06,68771.0,140.9296,141.0032,140.4882,140.7549,68771.0
2017-12-04 15:00:00,153.02,153.02,152.32,152.47,69016.0,140.7181,140.7181,140.0744,140.2123,69016.0
2017-12-04 15:30:00,152.47,152.63,152.15,152.36,237191.0,140.2123,140.3595,139.9181,140.1112,237191.0
2017-12-05 09:30:00,152.44,153.73,152.14,152.97,90321.0,140.1847,141.371,139.9089,140.6721,90321.0
2017-12-05 10:00:00,153.04,153.86,153.04,153.36,58637.0,140.7365,141.4906,140.7365,141.0308,58637.0
2017-12-05 10:30:00,153.36,153.54,152.94,153.54,55845.0,141.0308,141.1963,140.6445,141.1963,55845.0
2017-12-05 11:00:00,153.5,153.72,153.06,153.51,36526.0,141.1595,141.3618,140.7549,141.1687,36526.0
2017-12-05 11:30:00,153.49,153.52,153.1,153.13,26872.0,141.1503,141.1779,140.7917,140.8193,26872.0
2017-12-05 12:00:00,153.12,153.24,152.66,152.86,30029.0,140.8101,140.9204,140.3871,140.571,30029.0
2017-12-05 12:30:00,152.86,152.97,152.3,152.37,36190.0,140.571,140.6721,140.056,140.1204,36190.0
2017-12-05 13:00:00,152.41,152.57,152.28,152.3,19702.0,140.1572,140.3043,140.0376,140.056,19702.0
2017-12-05 13:30:00,152.34,152.77,152.3,152.62,16945.0,140.0928,140.4882,140.056,140.3503,16945.0
2017-12-05 14:00:00,152.67,152.71,152.13,152.37,20434.0,140.3963,140.433,139.8997,140.1204,20434.0
2017-12-05 14:30:00,152.35,152.43,152.08,152.17,28865.0,140.102,140.1755,139.8537,139.9364,28865.0
2017-12-05 15:00:00,152.15,152.33,151.9,152.24,33978.0,139.9181,140.0836,139.6882,140.0008,33978.0
2017-12-05 15:30:00,152.21,152.36,151.85,152.05,109107.0,139.9732,140.1112,139.6422,139.8261,109107.0
2017-12-06 09:30:00,152.12,152.41,151.13,151.75,91590.0,139.8905,140.1572,138.9801,139.5502,91590.0
2017-12-06 10:00:00,151.64,152.16,151.52,151.93,34461.0,139.4491,139.9273,139.3387,139.7157,34461.0
2017-12-06 10:30:00,151.99,152.16,151.66,152.06,56827.0,139.7709,139.9273,139.4675,139.8353,56827.0
2017-12-06 11:00:00,152.15,152.18,151.76,151.94,45332.0,139.9181,139.9456,139.5594,139.7249,45332.0
2017-12-06 11:30:00,151.88,152.1,151.6,152.1,27646.0,139.6698,139.8721,139.4123,139.8721,27646.0
2017-12-06 12:00:00,152.05,152.05,151.32,151.51,31798.0,139.8261,139.8261,139.1548,139.3295,31798.0
2017-12-06 12:30:00,151.46,151.74,151.29,151.48,29051.0,139.2835,139.541,139.1272,139.3019,29051.0
2017-12-06 13:00:00,151.53,151.79,151.46,151.46,20528.0,139.3479,139.587,139.2835,139.2835,20528.0
2017-12-06 13:30:00,151.46,151.94,151.46,151.89,23899.0,139.2835,139.7249,139.2835,139.679,23899.0
2017-12-06 14:00:00,151.9,152.1,151.59,151.81,80458.0,139.6882,139.8721,139.4031,139.6054,80458.0
2017-12-06 14:30:00,151.77,151.9,151.6,151.72,64889.0,139.5686,139.6882,139.4123,139.5226,64889.0
2017-12-06 15:00:00,151.72,151.91,151.71,151.91,59618.0,139.5226,139.6974,139.5134,139.6974,59618.0
2017-12-06 15:30:00,151.9,151.97,151.67,151.77,143441.0,139.6882,139.7525,139.4766,139.5686,143441.0
2017-12-07 09:30:00,152.22,153.47,150.24,151.12,83735.0,139.9824,141.1319,138.1616,138.9709,83735.0
2017-12-07 10:00:00,151.11,151.22,150.44,151.0,72931.0,138.9617,139.0628,138.3455,138.8605,72931.0
2017-12-07 10:30:00,151.05,151.63,151.02,151.58,59687.0,138.9065,139.4399,138.8789,139.3939,59687.0
2017-12-07 11:00:00,151.52,151.53,150.83,151.04,33348.0,139.3387,139.3479,138.7042,138.8973,33348.0
2017-12-07 11:30:00,151.12,151.38,150.92,151.05,60335.0,138.9709,139.21,138.7869,138.9065,60335.0
2017-12-07 12:00:00,151.06,151.23,150.91,150.91,28405.0,138.9157,139.072,138.7777,138.7777,28405.0
2017-12-07 12:30:00,150.91,151.15,150.91,151.09,47295.0,138.7777,138.9985,138.7777,138.9433,47295.0
2017-12-07 13:00:00,151.18,151.2,150.93,151.08,52262.0,139.026,139.0444,138.7961,138.9341,52262.0
2017-12-07 13:30:00,151.05,151.47,150.98,151.41,42892.0,138.9065,139.2927,138.8421,139.2375,42892.0
2017-12-07 14:00:00,151.34,151.38,151.0,151.0,30157.0,139.1732,139.21,138.8605,138.8605,30157.0
2017-12-07 14:30:00,150.94,151.04,150.77,150.92,26572.0,138.8053,138.8973,138.649,138.7869,26572.0
2017-12-07 15:00:00,150.92,151.14,150.81,151.12,48577.0,138.7869,138.9893,138.6858,138.9709,48577.0
2017-12-07 15:30:00,151.13,151.23,150.8,151.12,165947.0,138.9801,139.072,138.6766,138.9709,165947.0
2017-12-08 09:30:00,151.68,152.15,151.18,151.92,56529.0,139.4858,139.9181,139.026,139.7065,56529.0
2017-12-08 10:00:00,151.94,152.01,151.38,151.76,52604.0,139.7249,139.7893,139.21,139.5594,52604.0
2017-12-08 10:30:00,151.69,152.19,151.67,152.06,62050.0,139.495,139.9548,139.4766,139.8353,62050.0
2017-12-08 11:00:00,152.14,152.18,151.85,151.85,24625.0,139.9089,139.9456,139.6422,139.6422,24625.0
2017-12-08 11:30:00,151.88,152.45,151.81,152.19,23505.0,139.6698,140.1939,139.6054,139.9548,23505.0
2017-12-08 12:00:00,152.17,152.2,151.54,151.73,29279.0,139.9364,139.964,139.3571,139.5318,29279.0
2017-12-08 12:30:00,151.79,151.92,151.77,151.82,12527.0,139.587,139.7065,139.5686,139.6146,12527.0
2017-12-08 13:00:00,151.82,151.96,151.73,151.84,11255.0,139.6146,139.7433,139.5318,139.633,11255.0
2017-12-08 13:30:00,151.9,151.98,151.72,151.79,11525.0,139.6882,139.7617,139.5226,139.587,11525.0
2017-12-08 14:00:00,151.74,151.9,151.56,151.68,15976.0,139.541,139.6882,139.3755,139.4858,15976.0
2017-12-08 14:30:00,151.61,151.71,151.3,151.39,18669.0,139.4215,139.5134,139.1364,139.2192,18669.0
2017-12-08 15:00:00,151.33,151.64,151.27,151.6,29228.0,139.164,139.4491,139.1088,139.4123,29228.0
2017-12-08 15:30:00,151.57,151.93,151.47,151.93,85058.0,139.3847,139.7157,139.2927,139.7157,85058.0
2017-12-11 09:30:00,151.81,152.5,151.68,152.3,40211.0,139.6054,140.2399,139.4858,140.056,40211.0
2017-12-11 10:00:00,152.31,152.46,152.01,152.02,25725.0,140.0652,140.2031,139.7893,139.7985,25725.0
2017-12-11 10:30:00,152.02,152.22,151.69,151.86,16526.0,139.7985,139.9824,139.495,139.6514,16526.0
2017-12-11 11:00:00,151.84,152.04,151.66,152.02,16898.0,139.633,139.8169,139.4675,139.7985,16898.0
2017-12-11 11:30:00,152.01,152.29,151.98,152.17,13690.0,139.7893,140.0468,139.7617,139.9364,13690.0
2017-12-11 12:00:00,152.1,152.28,152.1,152.17,13780.0,139.8721,140.0376,139.8721,139.9364,13780.0
2017-12-11 12:30:00,152.15,152.31,152.05,152.3,12788.0,139.9181,140.0652,139.8261,140.056,12788.0
2017-12-11 13:00:00,152.25,152.35,152.16,152.2,16374.0,140.01,140.102,139.9273,139.964,16374.0
2017-12-11 13:30:00,152.2,152.53,152.15,152.49,26777.0,139.964,140.2675,139.9181,140.2307,26777.0
2017-12-11 14:00:00,152.46,152.66,152.42,152.57,20705.0,140.2031,140.3871,140.1664,140.3043,20705.0
2017-12-11 14:30:00,152.58,152.73,152.48,152.62,23038.0,140.3135,140.4514,140.2215,140.3503,23038.0
2017-12-11 15:00:00,152.56,152.69,152.37,152.46,34135.0,140.2951,140.4146,140.1204,140.2031,34135.0
2017-12-11 15:30:00,152.42,152.69,152.32,152.68,126524.0,140.1664,140.4146,140.0744,140.4054,126524.0
2017-12-12 09:30:00,153.03,153.67,152.49,153.13,62654.0,140.7273,141.3159,140.2307,140.8193,62654.0
2017-12-12 10:00:00,153.14,153.18,152.69,152.77,23252.0,140.8285,140.8653,140.4146,140.4882,23252.0
2017-12-12 10:30:00,152.8,153.22,152.8,153.22,29535.0,140.5158,140.902,140.5158,140.902,29535.0
2017-12-12 11:00:00,153.23,153.5,153.09,153.38,41736.0,140.9112,141.1595,140.7825,141.0492,41736.0
2017-12-12 11:30:00,153.39,153.67,153.34,153.53,27024.0,141.0584,141.3159,141.0124,141.1871,27024.0
2017-12-12 12:00:00,153.53,153.64,153.31,153.35,32346.0,141.1871,141.2883,140.9848,141.0216,32346.0
2017-12-12 12:30:00,153.35,153.55,153.31,153.36,28754.0,141.0216,141.2055,140.9848,141.0308,28754.0
2017-12-12 13:00:00,153.36,153.73,153.28,153.7,48213.0,141.0308,141.371,140.9572,141.3434,48213.0
2017-12-12 13:30:00,153.67,153.7,153.49,153.64,49479.0,141.3159,141.3434,141.1503,141.2883,49479.0
2017-12-12 14:00:00,153.69,154.07,153.61,154.06,42927.0,141.3343,141.6837,141.2607,141.6745,42927.0
2017-12-12 14:30:00,154.07,154.32,153.87,154.25,62037.0,141.6837,141.9136,141.4998,141.8492,62037.0
2017-12-12 15:00:00,154.25,154.28,153.92,153.99,67787.0,141.8492,141.8768,141.5458,141.6101,67787.0
2017-12-12 15:30:00,153.99,154.05,153.46,153.66,184589.0,141.6101,141.6653,141.1227,141.3067,184589.0
2017-12-13 09:30:00,153.77,154.1,152.96,153.16,101165.0,141.4078,141.7113,140.6629,140.8469,101165.0
2017-12-13 10:00:00,153.06,153.88,153.06,153.83,46234.0,140.7549,141.509,140.7549,141.463,46234.0
2017-12-13 10:30:00,153.84,154.03,153.68,153.82,43308.0,141.4722,141.6469,141.3251,141.4538,43308.0
2017-12-13 11:00:00,153.8,154.04,153.8,153.87,72337.0,141.4354,141.6561,141.4354,141.4998,72337.0
2017-12-13 11:30:00,153.91,154.08,153.71,153.76,95009.0,141.5366,141.6929,141.3526,141.3986,95009.0
2017-12-13 12:00:00,153.79,153.79,153.04,153.45,31160.0,141.4262,141.4262,140.7365,141.1135,31160.0
2017-12-13 12:30:00,153.43,153.6,153.15,153.29,48452.0,141.0952,141.2515,140.8377,140.9664,48452.0
2017-12-13 13:00:00,153.34,153.7,153.31,153.42,23269.0,141.0124,141.3434,140.9848,141.086,23269.0
2017-12-13 13:30:00,153.41,153.92,153.24,153.88,37573.0,141.0768,141.5458,140.9204,141.509,37573.0
2017-12-13 14:00:00,153.88,154.2,153.77,153.93,61056.0,141.509,141.8033,141.4078,141.555,61056.0
2017-12-13 14:30:00,153.96,154.16,153.75,153.84,47132.0,141.5825,141.7665,141.3894,141.4722,47132.0
2017-12-13 15:00:00,153.81,153.81,153.37,153.45,51417.0,141.4446,141.4446,141.04,141.1135,51417.0
2017-12-13 15:30:00,153.41,153.6,153.29,153.34,164284.0,141.0768,141.2515,140.9664,141.0124,164284.0
2017-12-14 09:30:00,153.21,153.65,153.12,153.34,37127.0,140.8928,141.2975,140.8101,141.0124,37127.0
2017-12-14 10:00:00,153.28,153.29,152.71,152.77,34737.0,140.9572,140.9664,140.433,140.4882,34737.0
2017-12-14 10:30:00,152.75,152.95,152.6,152.7,34313.0,140.4698,140.6537,140.3319,140.4238,34313.0
2017-12-14 11:00:00,152.72,153.0,152.68,153.0,37270.0,140.4422,140.6997,140.4054,140.6997,37270.0
2017-12-14 11:30:00,152.94,153.02,152.68,152.8,36792.0,140.6445,140.7181,140.4054,140.5158,36792.0
2017-12-14 12:00:00,152.76,152.83,152.61,152.7,24196.0,140.479,140.5434,140.3411,140.4238,24196.0
2017-12-14 12:30:00,152.71,152.81,152.54,152.76,53584.0,140.433,140.525,140.2767,140.479,53584.0
2017-12-14 13:00:00,152.79,152.81,152.0,152.18,92697.0,140.5066,140.525,139.7801,139.9456,92697.0
2017-12-14 13:30:00,152.18,152.36,151.93,152.11,33415.0,139.9456,140.1112,139.7157,139.8813,33415.0
2017-12-14 14:00:00,152.19,152.36,151.64,151.64,54178.0,139.9548,140.1112,139.4491,139.4491,54178.0
2017-12-14 14:30:00,151.78,151.8,151.46,151.52,53591.0,139.5778,139.5962,139.2835,139.3387,53591.0
2017-12-14 15:00:00,151.57,151.76,151.27,151.52,71405.0,139.3847,139.5594,139.1088,139.3387,71405.0
2017-12-14 15:30:00,151.55,151.76,151.22,151.31,227714.0,139.3663,139.5594,139.0628,139.1456,227714.0
2017-12-15 09:30:00,152.61,152.65,152.02,152.31,335496.0,140.3411,140.3779,139.7985,140.0652,335496.0
2017-12-15 10:00:00,152.3,153.43,152.29,153.28,41632.0,140.056,141.0952,140.0468,140.9572,41632.0
2017-12-15 10:30:00,153.2,153.85,153.2,153.74,34845.0,140.8836,141.4814,140.8836,141.3802,34845.0
2017-12-15 11:00:00,153.7,154.02,153.62,153.88,45524.0,141.3434,141.6377,141.2699,141.509,45524.0
2017-12-15 11:30:00,153.88,154.14,153.57,153.91,18306.0,141.509,141.7481,141.2239,141.5366,18306.0
2017-12-15 12:00:00,153.96,154.15,153.81,154.0,22399.0,141.5825,141.7573,141.4446,141.6193,22399.0
2017-12-15 12:30:00,153.98,154.24,153.91,154.11,31804.0,141.6009,141.84,141.5366,141.7205,31804.0
2017-12-15 13:00:00,154.12,154.45,154.11,154.3,34284.0,141.7297,142.0332,141.7205,141.8952,34284.0
2017-12-15 13:30:00,154.32,154.55,154.05,154.38,56082.0,141.9136,142.1251,141.6653,141.9688,56082.0
2017-12-15 14:00:00,154.41,154.43,154.0,154.23,54398.0,141.9964,142.0148,141.6193,141.8308,54398.0
2017-12-15 14:30:00,154.21,154.3,154.0,154.06,29140.0,141.8124,141.8952,141.6193,141.6745,29140.0
2017-12-15 15:00:00,154.12,154.29,154.04,154.29,44918.0,141.7297,141.886,141.6561,141.886,44918.0
2017-12-15 15:30:00,154.29,154.38,154.0,154.24,278315.0,141.886,141.9688,141.6193,141.84,278315.0
2017-12-18 09:30:00,154.94,155.85,154.76,155.23,45963.0,142.4838,143.3206,142.3182,142.7504,45963.0
2017-12-18 10:00:00,155.37,155.83,155.32,155.56,28565.0,142.8792,143.3022,142.8332,143.0539,28565.0
2017-12-18 10:30:00,155.63,155.95,155.54,155.57,44630.0,143.1183,143.4126,143.0355,143.0631,44630.0
2017-12-18 11:00:00,155.48,155.54,155.18,155.5,27476.0,142.9803,143.0355,142.7045,142.9987,27476.0
2017-12-18 11:30:00,155.5,155.9,155.47,155.87,29688.0,142.9987,143.3666,142.9711,143.339,29688.0
2017-12-18 12:00:00,155.84,155.95,155.5,155.61,19513.0,143.3114,143.4126,142.9987,143.0999,19513.0
2017-12-18 12:30:00,155.57,155.68,155.39,155.64,18428.0,143.0631,143.1643,142.8976,143.1275,18428.0
2017-12-18 13:00:00,155.61,156.0,155.61,155.97,24225.0,143.0999,143.4585,143.0999,143.431,24225.0
2017-12-18 13:30:00,155.91,155.93,155.74,155.92,24483.0,143.3758,143.3942,143.2194,143.385,24483.0
2017-12-18 14:00:00,155.92,155.92,155.67,155.88,26402.0,143.385,143.385,143.1551,143.3482,26402.0
2017-12-18 14:30:00,155.9,155.99,155.67,155.8,29063.0,143.3666,143.4493,143.1551,143.2746,29063.0
2017-12-18 15:00:00,155.8,155.83,155.59,155.71,48382.0,143.2746,143.3022,143.0815,143.1919,48382.0
2017-12-18 15:30:00,155.69,155.74,155.44,155.55,166462.0,143.1735,143.2194,142.9436,143.0447,166462.0
2017-12-19 09:30:00,155.8,156.44,155.77,156.1,43427.0,143.2746,143.8632,143.247,143.5505,43427.0
2017-12-19 10:00:00,156.02,156.39,155.98,156.16,35825.0,143.4769,143.8172,143.4401,143.6057,35825.0
2017-12-19 10:30:00,156.21,156.29,155.84,156.19,51475.0,143.6517,143.7252,143.3114,143.6333,51475.0
2017-12-19 11:00:00,156.19,156.25,155.68,155.72,29484.0,143.6333,143.6884,143.1643,143.2011,29484.0
2017-12-19 11:30:00,155.75,156.03,155.2,155.4,34983.0,143.2286,143.4861,142.7229,142.9068,34983.0
2017-12-19 12:00:00,155.36,155.51,155.12,155.29,25232.0,142.87,143.0079,142.6493,142.8056,25232.0
2017-12-19 12:30:00,155.34,155.67,155.26,155.61,19711.0,142.8516,143.1551,142.778,143.0999,19711.0
2017-12-19 13:00:00,155.58,155.88,155.47,155.86,28990.0,143.0723,143.3482,142.9711,143.3298,28990.0
2017-12-19 13:30:00,155.83,156.19,155.8,156.13,36522.0,143.3022,143.6333,143.2746,143.5781,36522.0
2017-12-19 14:00:00,156.1,156.53,156.02,156.41,34541.0,143.5505,143.9459,143.4769,143.8356,34541.0
2017-12-19 14:30:00,156.4,156.41,155.71,155.77,35041.0,143.8264,143.8356,143.1919,143.247,35041.0
2017-12-19 15:00:00,155.8,155.91,155.58,155.89,36002.0,143.2746,143.3758,143.0723,143.3574,36002.0
2017-12-19 15:30:00,155.88,155.9,155.18,155.25,164102.0,143.3482,143.3666,142.7045,142.7688,164102.0
2017-12-20 09:30:00,155.59,156.09,155.02,156.03,59537.0,143.0815,143.5413,142.5573,143.4861,59537.0
2017-12-20 10:00:00,156.02,156.33,155.88,156.08,51031.0,143.4769,143.762,143.3482,143.5321,51031.0
2017-12-20 10:30:00,156.08,156.14,155.48,155.57,42447.0,143.5321,143.5873,142.9803,143.0631,42447.0
2017-12-20 11:00:00,155.57,155.96,155.34,155.79,40954.0,143.0631,143.4218,142.8516,143.2654,40954.0
2017-12-20 11:30:00,155.79,156.01,155.38,155.43,29146.0,143.2654,143.4677,142.8884,142.9344,29146.0
2017-12-20 12:00:00,155.4,155.45,155.14,155.21,25325.0,142.9068,142.9528,142.6677,142.7321,25325.0
2017-12-20 12:30:00,155.15,155.2,154.69,155.0,31582.0,142.6769,142.7229,142.2539,142.5389,31582.0
2017-12-20 13:00:00,155.03,155.33,155.0,155.08,29853.0,142.5665,142.8424,142.5389,142.6125,29853.0
2017-12-20 13:30:00,155.06,155.24,154.32,154.44,95247.0,142.5941,142.7596,141.9136,142.024,95247.0
2017-12-20 14:00:00,154.41,154.87,154.41,154.67,58278.0,141.9964,142.4194,141.9964,142.2355,58278.0
2017-12-20 14:30:00,154.67,154.88,154.65,154.82,47443.0,142.2355,142.4286,142.2171,142.3734,47443.0
2017-12-20 15:00:00,154.81,154.87,154.7,154.8,61110.0,142.3642,142.4194,142.2631,142.355,61110.0
2017-12-20 15:30:00,154.81,155.1,154.76,154.82,198167.0,142.3642,142.6309,142.3182,142.3734,198167.0
2017-12-21 09:30:00,155.26,155.41,154.2,154.2,59139.0,142.778,142.916,141.8033,141.8033,59139.0
2017-12-21 10:00:00,154.23,154.7,153.85,153.85,50760.0,141.8308,142.2631,141.4814,141.4814,50760.0
2017-12-21 10:30:00,153.9,154.25,153.62,153.85,36923.0,141.5274,141.8492,141.2699,141.4814,36923.0
2017-12-21 11:00:00,153.83,154.24,153.74,154.07,64194.0,141.463,141.84,141.3802,141.6837,64194.0
2017-12-21 11:30:00,154.03,154.39,153.89,154.29,39751.0,141.6469,141.978,141.5182,141.886,39751.0
2017-12-21 12:00:00,154.33,154.33,153.81,154.05,28541.0,141.9228,141.9228,141.4446,141.6653,28541.0
2017-12-21 12:30:00,154.05,154.22,153.84,154.22,17550.0,141.6653,141.8216,141.4722,141.8216,17550.0
2017-12-21 13:00:00,154.22,154.39,154.18,154.38,14755.0,141.8216,141.978,141.7849,141.9688,14755.0
2017-12-21 13:30:00,154.38,154.62,154.37,154.42,30306.0,141.9688,142.1895,141.9596,142.0056,30306.0
2017-12-21 14:00:00,154.43,154.65,154.26,154.61,32597.0,142.0148,142.2171,141.8584,142.1803,32597.0
2017-12-21 14:30:00,154.62,154.69,154.45,154.49,35374.0,142.1895,142.2539,142.0332,142.0699,35374.0
2017-12-21 15:00:00,154.5,154.58,154.36,154.55,55393.0,142.0791,142.1527,141.9504,142.1251,55393.0
2017-12-21 15:30:00,154.56,154.58,154.04,154.1,114406.0,142.1343,142.1527,141.6561,141.7113,114406.0
2017-12-22 09:30:00,154.13,154.35,153.73,154.22,50662.0,141.7389,141.9412,141.371,141.8216,50662.0
2017-12-22 10:00:00,154.22,154.44,153.95,154.41,30399.0,141.8216,142.024,141.5733,141.9964,30399.0
2017-12-22 10:30:00,154.34,154.42,153.79,153.79,27784.0,141.932,142.0056,141.4262,141.4262,27784.0
2017-12-22 11:00:00,153.83,154.07,153.67,153.96,32210.0,141.463,141.6837,141.3159,141.5825,32210.0
2017-12-22 11:30:00,154.0,154.07,153.5,153.84,29472.0,141.6193,141.6837,141.1595,141.4722,29472.0
2017-12-22 12:00:00,153.84,153.9,153.75,153.84,14808.0,141.4722,141.5274,141.3894,141.4722,14808.0
2017-12-22 12:30:00,153.84,154.01,153.82,153.89,13556.0,141.4722,141.6285,141.4538,141.5182,13556.0
2017-12-22 13:00:00,153.9,154.06,153.87,154.01,17216.0,141.5274,141.6745,141.4998,141.6285,17216.0
2017-12-22 13:30:00,154.03,154.28,154.0,154.28,15377.0,141.6469,141.8768,141.6193,141.8768,15377.0
2017-12-22 14:00:00,154.28,154.42,154.19,154.42,14772.0,141.8768,142.0056,141.7941,142.0056,14772.0
2017-12-22 14:30:00,154.42,154.45,154.27,154.28,18334.0,142.0056,142.0332,141.8676,141.8768,18334.0
2017-12-22 15:00:00,154.25,154.28,154.12,154.17,23052.0,141.8492,141.8768,141.7297,141.7757,23052.0
2017-12-22 15:30:00,154.16,154.22,153.99,154.16,67347.0,141.7665,141.8216,141.6101,141.7665,67347.0
2017-12-26 09:30:00,154.23,154.9,154.14,154.79,26789.0,141.8308,142.447,141.7481,142.3458,26789.0
2017-12-26 10:00:00,154.77,155.14,154.74,155.03,16214.0,142.3274,142.6677,142.2998,142.5665,16214.0
2017-12-26 10:30:00,155.09,155.09,154.52,154.87,13804.0,142.6217,142.6217,142.0975,142.4194,13804.0
2017-12-26 11:00:00,154.86,155.11,154.79,155.01,10364.0,142.4102,142.6401,142.3458,142.5481,10364.0
2017-12-26 11:30:00,154.95,155.09,154.79,154.89,9265.0,142.493,142.6217,142.3458,142.4378,9265.0
2017-12-26 12:00:00,154.86,154.89,154.57,154.67,14236.0,142.4102,142.4378,142.1435,142.2355,14236.0
2017-12-26 12:30:00,154.66,154.72,154.58,154.65,7955.0,142.2263,142.2814,142.1527,142.2171,7955.0
2017-12-26 13:00:00,154.68,154.69,154.5,154.56,7317.0,142.2447,142.2539,142.0791,142.1343,7317.0
2017-12-26 13:30:00,154.57,154.61,154.49,154.53,7109.0,142.1435,142.1803,142.0699,142.1067,7109.0
2017-12-26 14:00:00,154.5,154.56,154.4,154.46,10715.0,142.0791,142.1343,141.9872,142.0423,10715.0
2017-12-26 14:30:00,154.46,154.72,154.42,154.56,12014.0,142.0423,142.2814,142.0056,142.1343,12014.0
2017-12-26 15:00:00,154.55,154.6,154.28,154.31,18002.0,142.1251,142.1711,141.8768,141.9044,18002.0
2017-12-26 15:30:00,154.29,154.35,154.18,154.2,49856.0,141.886,141.9412,141.7849,141.8033,49856.0
2017-12-27 09:30:00,154.64,154.78,154.21,154.35,58221.0,142.2079,142.3366,141.8124,141.9412,58221.0
2017-12-27 10:00:00,154.35,154.74,154.16,154.62,20190.0,141.9412,142.2998,141.7665,142.1895,20190.0
2017-12-27 10:30:00,154.71,155.49,154.71,155.4,42290.0,142.2722,142.9895,142.2722,142.9068,42290.0
2017-12-27 11:00:00,155.4,155.6,155.3,155.47,31909.0,142.9068,143.0907,142.8148,142.9711,31909.0
2017-12-27 11:30:00,155.47,155.62,155.37,155.58,34046.0,142.9711,143.1091,142.8792,143.0723,34046.0
2017-12-27 12:00:00,155.56,155.76,155.45,155.49,20048.0,143.0539,143.2378,142.9528,142.9895,20048.0
2017-12-27 12:30:00,155.5,155.86,155.47,155.58,20635.0,142.9987,143.3298,142.9711,143.0723,20635.0
2017-12-27 13:00:00,155.64,155.85,155.5,155.54,25515.0,143.1275,143.3206,142.9987,143.0355,25515.0
2017-12-27 13:30:00,155.59,155.69,155.4,155.69,24828.0,143.0815,143.1735,142.9068,143.1735,24828.0
2017-12-27 14:00:00,155.72,155.72,155.2,155.32,27037.0,143.2011,143.2011,142.7229,142.8332,27037.0
2017-12-27 14:30:00,155.36,155.37,155.04,155.16,23122.0,142.87,142.8792,142.5757,142.6861,23122.0
2017-12-27 15:00:00,155.13,155.39,155.12,155.35,45921.0,142.6585,142.8976,142.6493,142.8608,45921.0
2017-12-27 15:30:00,155.35,155.74,155.34,155.58,142672.0,142.8608,143.2194,142.8516,143.0723,142672.0
2017-12-28 09:30:00,155.33,155.74,155.18,155.4,41929.0,143.2738,143.652,143.1355,143.3384,41929.0
2017-12-28 10:00:00,155.41,155.48,155.12,155.15,28912.0,143.3476,143.4122,143.0801,143.1078,28912.0
2017-12-28 10:30:00,155.23,155.55,155.17,155.43,39611.0,143.1816,143.4767,143.1262,143.3661,39611.0
2017-12-28 11:00:00,155.44,155.53,155.41,155.51,12529.0,143.3753,143.4583,143.3476,143.4398,12529.0
2017-12-28 11:30:00,155.52,155.72,155.49,155.67,10505.0,143.4491,143.6335,143.4214,143.5874,10505.0
2017-12-28 12:00:00,155.69,155.85,155.6,155.84,13715.0,143.6059,143.7535,143.5229,143.7442,13715.0
2017-12-28 12:30:00,155.85,156.21,155.85,156.17,23464.0,143.7535,144.0855,143.7535,144.0486,23464.0
2017-12-28 13:00:00,156.19,156.25,155.85,155.92,23064.0,144.0671,144.1224,143.7535,143.818,23064.0
2017-12-28 13:30:00,155.86,155.97,155.67,155.67,14265.0,143.7627,143.8641,143.5874,143.5874,14265.0
2017-12-28 14:00:00,155.69,155.85,155.67,155.77,9612.0,143.6059,143.7535,143.5874,143.6797,9612.0
2017-12-28 14:30:00,155.78,155.8,155.57,155.65,16910.0,143.6889,143.7073,143.4952,143.569,16910.0
2017-12-28 15:00:00,155.63,155.7,154.98,155.4,59594.0,143.5505,143.6151,142.951,143.3384,59594.0
2017-12-28 15:30:00,155.4,155.77,155.24,155.64,98170.0,143.3384,143.6797,143.1908,143.5598,98170.0
2017-12-29 09:30:00,156.13,156.24,155.51,155.79,34223.0,144.0117,144.1132,143.4398,143.6981,34223.0
2017-12-29 10:00:00,155.79,156.26,155.62,155.69,23469.0,143.6981,144.1316,143.5413,143.6059,23469.0
2017-12-29 10:30:00,155.66,155.74,155.06,155.31,34001.0,143.5782,143.652,143.0248,143.2554,34001.0
2017-12-29 11:00:00,155.33,155.71,155.3,155.52,23717.0,143.2738,143.6243,143.2461,143.4491,23717.0
2017-12-29 11:30:00,155.56,155.75,155.48,155.48,20821.0,143.486,143.6612,143.4122,143.4122,20821.0
2017-12-29 12:00:00,155.53,155.92,155.47,155.47,24329.0,143.4583,143.818,143.4029,143.4029,24329.0
2017-12-29 12:30:00,155.46,155.65,155.43,155.49,16508.0,143.3937,143.569,143.3661,143.4214,16508.0
2017-12-29 13:00:00,155.47,155.6,155.37,155.49,17308.0,143.4029,143.5229,143.3107,143.4214,17308.0
2017-12-29 13:30:00,155.52,155.53,155.11,155.12,16756.0,143.4491,143.4583,143.0709,143.0801,16756.0
2017-12-29 14:00:00,155.13,155.4,155.09,155.37,15556.0,143.0893,143.3384,143.0524,143.3107,15556.0
2017-12-29 14:30:00,155.38,155.38,155.16,155.29,15394.0,143.3199,143.3199,143.117,143.2369,15394.0
2017-12-29 15:00:00,155.24,155.5,155.13,155.34,34741.0,143.1908,143.4306,143.0893,143.283,34741.0
2017-12-29 15:30:00,155.38,155.38,154.87,154.95,147810.0,143.3199,143.3199,142.8495,142.9233,147810.0
2018-01-02 09:30:00,156.65,157.53,155.65,157.39,89838.0,144.4914,145.3031,143.569,145.1739,89838.0
2018-01-02 10:00:00,157.36,157.5,156.58,156.97,76772.0,145.1463,145.2754,144.4268,144.7865,76772.0
2018-01-02 10:30:00,157.0,157.11,156.63,156.83,21941.0,144.8142,144.9157,144.4729,144.6574,21941.0
2018-01-02 11:00:00,156.78,157.3,156.76,157.13,28678.0,144.6113,145.0909,144.5928,144.9341,28678.0
2018-01-02 11:30:00,157.13,157.36,157.13,157.27,46296.0,144.9341,145.1463,144.9341,145.0632,46296.0
2018-01-02 12:00:00,157.29,157.44,157.19,157.34,21386.0,145.0817,145.22,144.9894,145.1278,21386.0
2018-01-02 12:30:00,157.37,157.46,157.25,157.4,16514.0,145.1555,145.2385,145.0448,145.1831,16514.0
2018-01-02 13:00:00,157.36,158.21,157.3,158.02,85840.0,145.1463,145.9303,145.0909,145.755,85840.0
2018-01-02 13:30:00,157.99,158.35,157.93,158.24,37432.0,145.7274,146.0594,145.672,145.9579,37432.0
2018-01-02 14:00:00,158.3,158.4,157.88,157.92,36706.0,146.0133,146.1055,145.6259,145.6628,36706.0
2018-01-02 14:30:00,157.93,157.93,157.05,157.12,31946.0,145.672,145.672,144.8603,144.9249,31946.0
2018-01-02 15:00:00,157.14,157.51,157.12,157.39,32160.0,144.9433,145.2846,144.9249,145.1739,32160.0
2018-01-02 15:30:00,157.38,158.0,157.32,157.89,161509.0,145.1647,145.7366,145.1094,145.6351,161509.0
2018-01-03 09:30:00,157.88,158.75,157.41,158.75,56704.0,145.6259,146.4284,145.1924,146.4284,56704.0
2018-01-03 10:00:00,158.76,159.99,158.62,159.94,109619.0,146.4376,147.5721,146.3085,147.526,109619.0
2018-01-03 10:30:00,159.98,160.32,159.3,159.55,124377.0,147.5629,147.8765,146.9357,147.1663,124377.0
2018-01-03 11:00:00,159.54,159.71,159.23,159.58,60440.0,147.157,147.3139,146.8711,147.1939,60440.0
2018-01-03 11:30:00,159.61,159.88,159.44,159.56,33084.0,147.2216,147.4707,147.0648,147.1755,33084.0
2018-01-03 12:00:00,159.6,160.08,159.6,159.76,40798.0,147.2124,147.6551,147.2124,147.36,40798.0
2018-01-03 12:30:00,159.74,159.96,159.65,159.66,45353.0,147.3415,147.5444,147.2585,147.2677,45353.0
2018-01-03 13:00:00,159.72,159.8,159.52,159.64,36723.0,147.3231,147.3969,147.1386,147.2493,36723.0
2018-01-03 13:30:00,159.63,159.63,158.71,159.07,59686.0,147.2401,147.2401,146.3915,146.7235,59686.0
2018-01-03 14:00:00,159.07,159.36,158.67,158.78,58095.0,146.7235,146.991,146.3546,146.456,58095.0
2018-01-03 14:30:00,158.78,159.06,158.52,158.79,47481.0,146.456,146.7143,146.2162,146.4653,47481.0
2018-01-03 15:00:00,158.79,158.84,158.6,158.65,59613.0,146.4653,146.5114,146.29,146.3361,59613.0
2018-01-03 15:30:00,158.66,158.86,158.6,158.72,180893.0,146.3454,146.5298,146.29,146.4007,180893.0
2018-01-04 09:30:00,159.23,159.82,159.02,159.33,58721.0,146.8711,147.4153,146.6774,146.9633,58721.0
2018-01-04 10:00:00,159.61,159.61,158.75,158.91,36419.0,147.2216,147.2216,146.4284,146.5759,36419.0
2018-01-04 10:30:00,158.91,159.0,158.62,158.88,41281.0,146.5759,146.659,146.3085,146.5483,41281.0
2018-01-04 11:00:00,158.98,159.38,158.6,158.61,34758.0,146.6405,147.0095,146.29,146.2992,34758.0
2018-01-04 11:30:00,158.66,158.78,158.47,158.67,28659.0,146.3454,146.456,146.1701,146.3546,28659.0
2018-01-04 12:00:00,158.65,158.9,158.57,158.8,27386.0,146.3361,146.5667,146.2623,146.4745,27386.0
2018-01-04 12:30:00,158.77,158.99,158.68,158.95,28848.0,146.4468,146.6497,146.3638,146.6128,28848.0
2018-01-04 13:00:00,158.98,159.06,158.74,158.98,25527.0,146.6405,146.7143,146.4191,146.6405,25527.0
2018-01-04 13:30:00,158.93,159.38,158.91,159.29,28575.0,146.5944,147.0095,146.5759,146.9265,28575.0
2018-01-04 14:00:00,159.33,159.41,159.08,159.21,29108.0,146.9633,147.0371,146.7328,146.8527,29108.0
2018-01-04 14:30:00,159.2,159.33,158.89,158.96,31082.0,146.8434,146.9633,146.5575,146.6221,31082.0
2018-01-04 15:00:00,158.91,159.07,158.82,159.0,42888.0,146.5759,146.7235,146.4929,146.659,42888.0
2018-01-04 15:30:00,158.97,159.02,158.59,158.74,116278.0,146.6313,146.6774,146.2808,146.4191,116278.0
2018-01-05 09:30:00,159.44,159.79,159.05,159.05,53909.0,147.0648,147.3876,146.7051,146.7051,53909.0
2018-01-05 10:00:00,159.12,159.45,159.01,159.31,37369.0,146.7696,147.074,146.6682,146.9449,37369.0
2018-01-05 10:30:00,159.31,159.72,159.2,159.64,29510.0,146.9449,147.3231,146.8434,147.2493,29510.0
2018-01-05 11:00:00,159.64,159.92,159.63,159.82,71632.0,147.2493,147.5076,147.2401,147.4153,71632.0
2018-01-05 11:30:00,159.83,160.13,159.73,159.87,35282.0,147.4245,147.7013,147.3323,147.4614,35282.0
2018-01-05 12:00:00,159.86,160.02,159.69,159.8,19498.0,147.4522,147.5998,147.2954,147.3969,19498.0
2018-01-05 12:30:00,159.85,160.58,159.81,160.46,34073.0,147.443,148.1163,147.4061,148.0056,34073.0
2018-01-05 13:00:00,160.48,160.73,160.17,160.61,52897.0,148.0241,148.2547,147.7381,148.144,52897.0
2018-01-05 13:30:00,160.6,160.68,160.34,160.37,32460.0,148.1348,148.2086,147.895,147.9226,32460.0
2018-01-05 14:00:00,160.38,160.49,160.3,160.46,19914.0,147.9319,148.0333,147.8581,148.0056,19914.0
2018-01-05 14:30:00,160.47,160.79,160.4,160.59,25853.0,148.0149,148.31,147.9503,148.1256,25853.0
2018-01-05 15:00:00,160.59,161.1,160.58,161.1,33582.0,148.1256,148.596,148.1163,148.596,33582.0
2018-01-05 15:30:00,161.11,161.32,160.95,161.03,118854.0,148.6052,148.7989,148.4576,148.5314,118854.0
2018-01-08 09:30:00,160.68,161.91,160.45,161.88,79129.0,148.2086,149.3431,147.9964,149.3154,79129.0
2018-01-08 10:00:00,161.88,163.08,161.71,162.66,87515.0,149.3154,150.4223,149.1586,150.0349,87515.0
2018-01-08 10:30:00,162.6,162.74,162.12,162.28,55761.0,149.9795,150.1087,149.5368,149.6844,55761.0
2018-01-08 11:00:00,162.31,162.56,162.29,162.39,81579.0,149.7121,149.9426,149.6936,149.7858,81579.0
2018-01-08 11:30:00,162.42,162.72,162.31,162.72,43602.0,149.8135,150.0902,149.7121,150.0902,43602.0
2018-01-08 12:00:00,162.77,163.53,162.71,163.2,82121.0,150.1363,150.8374,150.081,150.533,82121.0
2018-01-08 12:30:00,163.19,163.2,162.89,163.17,34090.0,150.5237,150.533,150.247,150.5053,34090.0
2018-01-08 13:00:00,163.18,163.26,162.92,163.02,30129.0,150.5145,150.5883,150.2747,150.3669,30129.0
2018-01-08 13:30:00,163.02,163.18,162.83,163.15,25490.0,150.3669,150.5145,150.1917,150.4869,25490.0
2018-01-08 14:00:00,163.23,163.41,162.81,162.89,46549.0,150.5606,150.7267,150.1732,150.247,46549.0
2018-01-08 14:30:00,162.87,163.21,162.73,163.14,61940.0,150.2286,150.5422,150.0995,150.4776,61940.0
2018-01-08 15:00:00,163.12,163.25,162.93,162.97,50416.0,150.4592,150.5791,150.2839,150.3208,50416.0
2018-01-08 15:30:00,162.99,163.74,162.97,163.27,165096.0,150.3393,151.0311,150.3208,150.5975,165096.0
2018-01-09 09:30:00,163.54,164.2,159.26,159.56,218839.0,150.8466,151.4554,146.8988,147.1755,218839.0
2018-01-09 10:00:00,159.56,161.39,159.56,160.6,280514.0,147.1755,148.8635,147.1755,148.1348,280514.0
2018-01-09 10:30:00,160.66,160.76,160.11,160.36,99824.0,148.1901,148.2824,147.6828,147.9134,99824.0
2018-01-09 11:00:00,160.37,160.87,160.34,160.72,51871.0,147.9226,148.3838,147.895,148.2455,51871.0
2018-01-09 11:30:00,160.67,160.73,160.18,160.32,98724.0,148.1993,148.2547,147.7474,147.8765,98724.0
2018-01-09 12:00:00,160.3,160.56,160.2,160.35,35841.0,147.8581,148.0979,147.7658,147.9042,35841.0
2018-01-09 12:30:00,160.34,161.27,160.34,160.96,81430.0,147.895,148.7528,147.895,148.4668,81430.0
2018-01-09 13:00:00,160.97,161.1,160.84,161.09,27332.0,148.4761,148.596,148.3561,148.5867,27332.0
2018-01-09 13:30:00,161.1,161.33,160.97,161.32,53146.0,148.596,148.8081,148.4761,148.7989,53146.0
2018-01-09 14:00:00,161.31,161.33,160.99,161.05,41124.0,148.7897,148.8081,148.4945,148.5498,41124.0
2018-01-09 14:30:00,161.03,161.23,160.99,161.09,65645.0,148.5314,148.7159,148.4945,148.5867,65645.0
2018-01-09 15:00:00,161.09,161.16,160.28,160.28,95921.0,148.5867,148.6513,147.8396,147.8396,95921.0
2018-01-09 15:30:00,160.27,161.04,160.26,160.81,219034.0,147.8304,148.5406,147.8212,148.3285,219034.0
2018-01-10 09:30:00,160.4,160.9,157.71,158.34,135089.0,147.9503,148.4115,145.4691,146.0502,135089.0
2018-01-10 10:00:00,158.34,159.8,158.34,159.43,165717.0,146.0502,147.3969,146.0502,147.0556,165717.0
2018-01-10 10:30:00,159.43,159.62,159.02,159.41,80239.0,147.0556,147.2308,146.6774,147.0371,80239.0
2018-01-10 11:00:00,159.4,159.63,158.38,158.49,64027.0,147.0279,147.2401,146.0871,146.1885,64027.0
2018-01-10 11:30:00,158.47,159.23,158.46,159.17,36864.0,146.1701,146.8711,146.1609,146.8158,36864.0
2018-01-10 12:00:00,159.23,159.23,158.58,158.58,36206.0,146.8711,146.8711,146.2716,146.2716,36206.0
2018-01-10 12:30:00,158.64,159.35,158.64,159.33,43721.0,146.3269,146.9818,146.3269,146.9633,43721.0
2018-01-10 13:00:00,159.32,159.56,159.04,159.05,28224.0,146.9541,147.1755,146.6959,146.7051,28224.0
2018-01-10 13:30:00,159.08,159.19,158.98,158.98,19325.0,146.7328,146.8342,146.6405,146.6405,19325.0
2018-01-10 14:00:00,159.0,159.01,158.5,158.61,30903.0,146.659,146.6682,146.1978,146.2992,30903.0
2018-01-10 14:30:00,158.61,159.06,158.55,159.03,40187.0,146.2992,146.7143,146.2439,146.6866,40187.0
2018-01-10 15:00:00,159.06,159.45,159.06,159.42,59428.0,146.7143,147.074,146.7143,147.0464,59428.0
2018-01-10 15:30:00,159.44,159.74,159.43,159.51,167834.0,147.0648,147.3415,147.0556,147.1294,167834.0
2018-01-11 09:30:00,159.57,160.26,158.34,158.49,72600.0,147.1847,147.8212,146.0502,146.1885,72600.0
2018-01-11 10:00:00,158.55,158.55,158.14,158.49,87746.0,146.2439,146.2439,145.8657,146.1885,87746.0
2018-01-11 10:30:00,158.48,158.93,157.85,158.9,59223.0,146.1793,146.5944,145.5982,146.5667,59223.0
2018-01-11 11:00:00,158.9,159.08,158.63,158.63,50111.0,146.5667,146.7328,146.3177,146.3177,50111.0
2018-01-11 11:30:00,158.66,158.76,158.55,158.67,27371.0,146.3454,146.4376,146.2439,146.3546,27371.0
2018-01-11 12:00:00,158.65,158.95,158.55,158.85,23144.0,146.3361,146.6128,146.2439,146.5206,23144.0
2018-01-11 12:30:00,158.9,159.15,158.65,158.65,20974.0,146.5667,146.7973,146.3361,146.3361,20974.0
2018-01-11 13:00:00,158.65,158.69,158.34,158.41,37570.0,146.3361,146.373,146.0502,146.1148,37570.0
2018-01-11 13:30:00,158.41,158.53,158.08,158.17,39386.0,146.1148,146.2254,145.8104,145.8934,39386.0
2018-01-11 14:00:00,158.14,159.26,158.05,158.59,67584.0,145.8657,146.8988,145.7827,146.2808,67584.0
2018-01-11 14:30:00,158.62,158.64,158.22,158.31,38340.0,146.3085,146.3269,145.9395,146.0225,38340.0
2018-01-11 15:00:00,158.31,158.54,158.21,158.42,52096.0,146.0225,146.2347,145.9303,146.124,52096.0
2018-01-11 15:30:00,158.39,158.61,158.19,158.6,160254.0,146.0963,146.2992,145.9118,146.29,160254.0
2018-01-12 09:30:00,159.0,159.25,158.4,158.75,77486.0,146.659,146.8896,146.1055,146.4284,77486.0
2018-01-12 10:00:00,158.94,159.2,158.76,158.97,27733.0,146.6036,146.8434,146.4376,146.6313,27733.0
2018-01-12 10:30:00,158.93,159.26,158.82,159.23,40608.0,146.5944,146.8988,146.4929,146.8711,40608.0
2018-01-12 11:00:00,159.34,159.35,158.51,158.79,26075.0,146.9726,146.9818,146.207,146.4653,26075.0
2018-01-12 11:30:00,158.79,159.05,158.69,159.05,31731.0,146.4653,146.7051,146.373,146.7051,31731.0
2018-01-12 12:00:00,159.1,159.15,158.9,158.96,20915.0,146.7512,146.7973,146.5667,146.6221,20915.0
2018-01-12 12:30:00,159.01,159.15,158.91,159.1,18558.0,146.6682,146.7973,146.5759,146.7512,18558.0
2018-01-12 13:00:00,159.14,159.28,158.75,158.75,30183.0,146.7881,146.9172,146.4284,146.4284,30183.0
2018-01-12 13:30:00,158.75,158.83,158.57,158.69,35531.0,146.4284,146.5022,146.2623,146.373,35531.0
2018-01-12 14:00:00,158.68,158.73,158.53,158.53,52867.0,146.3638,146.4099,146.2254,146.2254,52867.0
2018-01-12 14:30:00,158.52,158.83,158.17,158.26,58697.0,146.2162,146.5022,145.8934,145.9764,58697.0
2018-01-12 15:00:00,158.24,161.75,158.03,158.03,85468.0,145.9579,149.1955,145.7642,145.7642,85468.0
2018-01-12 15:30:00,158.06,158.52,158.04,158.2,148389.0,145.7919,146.2162,145.7735,145.9211,148389.0
2018-01-16 09:30:00,159.36,160.87,159.02,160.6,96495.0,146.991,148.3838,146.6774,148.1348,96495.0
2018-01-16 10:00:00,160.63,160.9,159.87,160.1,76918.0,148.1624,148.4115,147.4614,147.6736,76918.0
2018-01-16 10:30:00,160.11,160.13,159.5,159.67,86263.0,147.6828,147.7013,147.1202,147.277,86263.0
2018-01-16 11:00:00,159.67,159.99,159.31,159.82,71887.0,147.277,147.5721,146.9449,147.4153,71887.0
2018-01-16 11:30:00,159.74,159.82,159.14,159.5,33779.0,147.3415,147.4153,146.7881,147.1202,33779.0
2018-01-16 12:00:00,159.54,159.86,159.51,159.7,31197.0,147.157,147.4522,147.1294,147.3046,31197.0
2018-01-16 12:30:00,159.69,159.84,159.51,159.76,35492.0,147.2954,147.4338,147.1294,147.36,35492.0
2018-01-16 13:00:00,159.74,159.9,159.43,159.53,31449.0,147.3415,147.4891,147.0556,147.1478,31449.0
2018-01-16 13:30:00,159.5,159.7,159.39,159.52,60280.0,147.1202,147.3046,147.0187,147.1386,60280.0
2018-01-16 14:00:00,159.52,159.71,159.29,159.35,23376.0,147.1386,147.3139,146.9265,146.9818,23376.0
2018-01-16 14:30:00,159.42,159.49,158.84,159.05,46067.0,147.0464,147.1109,146.5114,146.7051,46067.0
2018-01-16 15:00:00,159.11,159.51,159.07,159.46,33940.0,146.7604,147.1294,146.7235,147.0833,33940.0
2018-01-16 15:30:00,159.4,159.74,159.32,159.54,165963.0,147.0279,147.3415,146.9541,147.157,165963.0
2018-01-17 09:30:00,160.0,160.0,159.05,159.4,75408.0,147.5813,147.5813,146.7051,147.0279,75408.0
2018-01-17 10:00:00,159.44,159.56,159.07,159.13,78173.0,147.0648,147.1755,146.7235,146.7789,78173.0
2018-01-17 10:30:00,159.17,159.93,159.13,159.66,50338.0,146.8158,147.5168,146.7789,147.2677,50338.0
2018-01-17 11:00:00,159.65,160.18,159.54,159.59,48370.0,147.2585,147.7474,147.157,147.2032,48370.0
2018-01-17 11:30:00,159.65,159.73,159.44,159.73,31353.0,147.2585,147.3323,147.0648,147.3323,31353.0
2018-01-17 12:00:00,159.73,159.8,159.46,159.79,40177.0,147.3323,147.3969,147.0833,147.3876,40177.0
2018-01-17 12:30:00,159.75,160.02,159.75,159.84,26288.0,147.3507,147.5998,147.3507,147.4338,26288.0
2018-01-17 13:00:00,159.92,160.08,159.84,159.93,41535.0,147.5076,147.6551,147.4338,147.5168,41535.0
2018-01-17 13:30:00,159.97,160.17,159.87,160.02,94427.0,147.5537,147.7381,147.4614,147.5998,94427.0
2018-01-17 14:00:00,159.98,160.39,159.97,160.11,41679.0,147.5629,147.9411,147.5537,147.6828,41679.0
2018-01-17 14:30:00,160.06,160.28,159.97,160.14,57650.0,147.6367,147.8396,147.5537,147.7105,57650.0
2018-01-17 15:00:00,160.16,160.25,160.07,160.18,96680.0,147.7289,147.8119,147.6459,147.7474,96680.0
2018-01-17 15:30:00,160.2,160.46,160.1,160.25,223649.0,147.7658,148.0056,147.6736,147.8119,223649.0
2018-01-18 09:30:00,160.09,160.82,160.02,160.39,88186.0,147.6644,148.3377,147.5998,147.9411,88186.0
2018-01-18 10:00:00,160.39,160.62,160.2,160.48,92004.0,147.9411,148.1532,147.7658,148.0241,92004.0
2018-01-18 10:30:00,160.49,160.75,160.18,160.33,72552.0,148.0333,148.2731,147.7474,147.8857,72552.0
2018-01-18 11:00:00,160.28,160.37,160.06,160.27,73302.0,147.8396,147.9226,147.6367,147.8304,73302.0
2018-01-18 11:30:00,160.28,160.28,159.94,160.17,62732.0,147.8396,147.8396,147.526,147.7381,62732.0
2018-01-18 12:00:00,160.18,160.3,160.1,160.2,37105.0,147.7474,147.8581,147.6736,147.7658,37105.0
2018-01-18 12:30:00,160.24,160.35,160.16,160.29,25816.0,147.8027,147.9042,147.7289,147.8488,25816.0
2018-01-18 13:00:00,160.28,160.4,160.1,160.29,16677.0,147.8396,147.9503,147.6736,147.8488,16677.0
2018-01-18 13:30:00,160.26,160.4,160.1,160.37,37709.0,147.8212,147.9503,147.6736,147.9226,37709.0
2018-01-18 14:00:00,160.37,160.64,160.36,160.52,62406.0,147.9226,148.1717,147.9134,148.061,62406.0
2018-01-18 14:30:00,160.56,160.72,160.2,160.28,75512.0,148.0979,148.2455,147.7658,147.8396,75512.0
2018-01-18 15:00:00,160.28,160.37,160.25,160.37,52689.0,147.8396,147.9226,147.8119,147.9226,52689.0
2018-01-18 15:30:00,160.37,160.52,160.16,160.31,185502.0,147.9226,148.061,147.7289,147.8673,185502.0
2018-01-19 09:30:00,161.02,161.84,160.3,161.34,245050.0,148.5222,149.2785,147.8581,148.8173,245050.0
2018-01-19 10:00:00,161.31,161.57,160.89,161.5,50056.0,148.7897,149.0295,148.4023,148.9649,50056.0
2018-01-19 10:30:00,161.47,161.55,161.3,161.35,54146.0,148.9372,149.011,148.7804,148.8266,54146.0
2018-01-19 11:00:00,161.35,161.39,160.83,161.33,20669.0,148.8266,148.8635,148.3469,148.8081,20669.0
2018-01-19 11:30:00,161.33,161.36,161.09,161.24,28210.0,148.8081,148.8358,148.5867,148.7251,28210.0
2018-01-19 12:00:00,161.22,161.26,161.07,161.15,17629.0,148.7067,148.7435,148.5683,148.6421,17629.0
2018-01-19 12:30:00,161.14,161.18,160.89,160.89,28000.0,148.6329,148.6698,148.4023,148.4023,28000.0
2018-01-19 13:00:00,160.88,160.89,160.68,160.81,23946.0,148.393,148.4023,148.2086,148.3285,23946.0
2018-01-19 13:30:00,160.86,161.01,160.79,160.81,17821.0,148.3746,148.513,148.31,148.3285,17821.0
2018-01-19 14:00:00,160.81,161.11,160.79,161.06,26262.0,148.3285,148.6052,148.31,148.5591,26262.0
2018-01-19 14:30:00,161.11,161.14,160.88,161.06,28552.0,148.6052,148.6329,148.393,148.5591,28552.0
2018-01-19 15:00:00,161.06,161.25,160.86,161.22,52153.0,148.5591,148.7343,148.3746,148.7067,52153.0
2018-01-19 15:30:00,161.22,161.36,161.08,161.32,123357.0,148.7067,148.8358,148.5775,148.7989,123357.0
2018-01-22 09:30:00,161.3,161.55,160.63,161.1,57552.0,148.7804,149.011,148.1624,148.596,57552.0
2018-01-22 10:00:00,161.05,161.92,161.01,161.58,47408.0,148.5498,149.3523,148.513,149.0387,47408.0
2018-01-22 10:30:00,161.64,161.83,161.4,161.54,53279.0,149.0941,149.2693,148.8727,149.0018,53279.0
2018-01-22 11:00:00,161.55,161.79,161.47,161.47,40483.0,149.011,149.2324,148.9372,148.9372,40483.0
2018-01-22 11:30:00,161.5,161.78,161.47,161.74,33799.0,148.9649,149.2232,148.9372,149.1863,33799.0
2018-01-22 12:00:00,161.71,162.1,161.65,162.08,87624.0,149.1586,149.5183,149.1033,149.4999,87624.0
2018-01-22 12:30:00,162.04,162.43,162.02,162.34,114023.0,149.463,149.8227,149.4446,149.7397,114023.0
2018-01-22 13:00:00,162.34,162.46,162.28,162.33,22425.0,149.7397,149.8504,149.6844,149.7305,22425.0
2018-01-22 13:30:00,162.36,162.42,162.26,162.39,52399.0,149.7582,149.8135,149.6659,149.7858,52399.0
2018-01-22 14:00:00,162.39,162.43,161.98,161.98,68549.0,149.7858,149.8227,149.4077,149.4077,68549.0
2018-01-22 14:30:00,161.97,162.1,161.81,161.9,30385.0,149.3984,149.5183,149.2509,149.3339,30385.0
2018-01-22 15:00:00,161.88,162.14,161.85,161.99,28015.0,149.3154,149.5552,149.2878,149.4169,28015.0
2018-01-22 15:30:00,162.0,162.66,161.97,162.64,208915.0,149.4261,150.0349,149.3984,150.0164,208915.0
2018-01-23 09:30:00,162.58,163.65,162.33,163.0,111303.0,149.9611,150.948,149.7305,150.3485,111303.0
2018-01-23 10:00:00,163.06,163.46,162.79,163.16,89296.0,150.4038,150.7728,150.1548,150.4961,89296.0
2018-01-23 10:30:00,163.23,163.44,162.91,162.97,76443.0,150.5606,150.7543,150.2655,150.3208,76443.0
2018-01-23 11:00:00,162.94,163.21,162.28,162.62,52610.0,150.2932,150.5422,149.6844,149.998,52610.0
2018-01-23 11:30:00,162.69,162.91,162.38,162.6,32379.0,150.0626,150.2655,149.7766,149.9795,32379.0
2018-01-23 12:00:00,162.55,162.66,161.98,162.17,23234.0,149.9334,150.0349,149.4077,149.5829,23234.0
2018-01-23 12:30:00,162.12,162.39,162.11,162.31,23321.0,149.5368,149.7858,149.5276,149.7121,23321.0
2018-01-23 13:00:00,162.3,162.55,162.22,162.51,19414.0,149.7028,149.9334,149.629,149.8965,19414.0
2018-01-23 13:30:00,162.51,162.75,162.38,162.61,25764.0,149.8965,150.1179,149.7766,149.9888,25764.0
2018-01-23 14:00:00,162.75,162.78,162.17,162.25,31523.0,150.1179,150.1456,149.5829,149.6567,31523.0
2018-01-23 14:30:00,162.18,162.4,161.96,161.96,31372.0,149.5921,149.7951,149.3892,149.3892,31372.0
2018-01-23 15:00:00,161.95,162.07,161.74,161.79,50906.0,149.38,149.4907,149.1863,149.2324,50906.0
2018-01-23 15:30:00,161.82,162.23,161.8,162.02,134981.0,149.2601,149.6383,149.2416,149.4446,134981.0
2018-01-24 09:30:00,162.84,163.36,162.63,163.08,82711.0,150.2009,150.6806,150.0072,150.4223,82711.0
2018-01-24 10:00:00,163.1,163.74,162.99,163.4,54429.0,150.4407,151.0311,150.3393,150.7174,54429.0
2018-01-24 10:30:00,163.4,164.98,163.4,164.57,129876.0,150.7174,152.1748,150.7174,151.7966,129876.0
2018-01-24 11:00:00,164.58,164.85,164.47,164.65,140689.0,151.8059,152.0549,151.7044,151.8704,140689.0
2018-01-24 11:30:00,164.63,164.8,164.17,164.76,79410.0,151.852,152.0088,151.4277,151.9719,79410.0
2018-01-24 12:00:00,164.72,164.74,164.0,164.19,34965.0,151.935,151.9534,151.2709,151.4461,34965.0
2018-01-24 12:30:00,164.21,164.21,163.71,164.03,20121.0,151.4646,151.4646,151.0034,151.2985,20121.0
2018-01-24 13:00:00,164.03,164.33,163.74,164.33,25567.0,151.2985,151.5753,151.0311,151.5753,25567.0
2018-01-24 13:30:00,164.27,164.63,164.18,164.4,32085.0,151.5199,151.852,151.4369,151.6398,32085.0
2018-01-24 14:00:00,164.43,164.81,164.38,164.78,24788.0,151.6675,152.018,151.6214,151.9903,24788.0
2018-01-24 14:30:00,164.76,164.79,164.43,164.47,34539.0,151.9719,151.9996,151.6675,151.7044,34539.0
2018-01-24 15:00:00,164.43,164.63,164.39,164.55,44013.0,151.6675,151.852,151.6306,151.7782,44013.0
2018-01-24 15:30:00,164.56,164.84,164.43,164.5,184953.0,151.7874,152.0457,151.6675,151.7321,184953.0
2018-01-25 09:30:00,165.16,165.44,164.24,164.29,60269.0,152.3408,152.5991,151.4923,151.5384,60269.0
2018-01-25 10:00:00,164.35,165.23,164.23,164.98,33340.0,151.5937,152.4054,151.483,152.1748,33340.0
2018-01-25 10:30:00,165.0,165.18,164.48,164.68,67615.0,152.1933,152.3593,151.7136,151.8981,67615.0
2018-01-25 11:00:00,164.7,165.04,164.5,164.91,66784.0,151.9165,152.2302,151.7321,152.1102,66784.0
2018-01-25 11:30:00,164.94,165.59,164.73,165.33,32797.0,152.1379,152.7375,151.9442,152.4976,32797.0
2018-01-25 12:00:00,165.4,165.71,165.09,165.48,60642.0,152.5622,152.8482,152.2763,152.636,60642.0
2018-01-25 12:30:00,165.44,165.67,165.31,165.32,52469.0,152.5991,152.8113,152.4792,152.4884,52469.0
2018-01-25 13:00:00,165.32,165.34,164.86,165.12,39669.0,152.4884,152.5069,152.0641,152.3039,39669.0
2018-01-25 13:30:00,165.07,165.66,165.03,165.59,22941.0,152.2578,152.802,152.2209,152.7375,22941.0
2018-01-25 14:00:00,165.55,165.55,164.9,165.05,25091.0,152.7006,152.7006,152.101,152.2394,25091.0
2018-01-25 14:30:00,165.08,165.1,164.55,164.69,23311.0,152.2671,152.2855,151.7782,151.9073,23311.0
2018-01-25 15:00:00,164.69,165.17,164.51,164.85,41102.0,151.9073,152.3501,151.7413,152.0549,41102.0
2018-01-25 15:30:00,164.9,165.68,164.85,165.57,193176.0,152.101,152.8205,152.0549,152.719,193176.0
2018-01-26 09:30:00,165.65,166.97,165.29,166.56,72455.0,152.7928,154.0104,152.4608,153.6322,72455.0
2018-01-26 10:00:00,166.56,167.23,166.44,166.58,139151.0,153.6322,154.2502,153.5215,153.6506,139151.0
2018-01-26 10:30:00,166.55,167.14,166.55,166.85,35156.0,153.623,154.1672,153.623,153.8997,35156.0
2018-01-26 11:00:00,166.78,167.23,166.78,167.08,40198.0,153.8351,154.2502,153.8351,154.1118,40198.0
2018-01-26 11:30:00,167.15,167.27,166.95,167.21,34249.0,154.1764,154.2871,153.9919,154.2317,34249.0
2018-01-26 12:00:00,167.22,167.51,166.92,167.02,66896.0,154.241,154.5084,153.9642,154.0565,66896.0
2018-01-26 12:30:00,166.99,167.73,166.98,167.53,43475.0,154.0288,154.7114,154.0196,154.5269,43475.0
2018-01-26 13:00:00,167.53,167.74,167.42,167.65,32514.0,154.5269,154.7206,154.4254,154.6376,32514.0
2018-01-26 13:30:00,167.68,167.8,167.49,167.75,34601.0,154.6652,154.7759,154.49,154.7298,34601.0
2018-01-26 14:00:00,167.72,168.2,167.72,167.76,45415.0,154.7021,155.1449,154.7021,154.739,45415.0
2018-01-26 14:30:00,167.72,168.13,167.68,168.11,32613.0,154.7021,155.0803,154.6652,155.0619,32613.0
2018-01-26 15:00:00,168.1,168.83,168.1,168.75,94898.0,155.0527,155.726,155.0527,155.6522,94898.0
2018-01-26 15:30:00,168.75,169.01,168.55,168.92,257310.0,155.6522,155.892,155.4677,155.809,257310.0
2018-01-29 09:30:00,168.78,170.0,168.32,169.52,97385.0,155.6799,156.8052,155.2556,156.3624,97385.0
2018-01-29 10:00:00,169.48,169.56,168.32,169.05,121107.0,156.3255,156.3993,155.2556,155.9289,121107.0
2018-01-29 10:30:00,169.1,169.21,168.46,168.89,69239.0,155.975,156.0765,155.3847,155.7813,69239.0
2018-01-29 11:00:00,168.85,169.19,168.57,169.14,85343.0,155.7444,156.058,155.4862,156.0119,85343.0
2018-01-29 11:30:00,169.12,169.37,168.76,168.9,54226.0,155.9935,156.2241,155.6614,155.7906,54226.0
2018-01-29 12:00:00,168.91,169.02,168.53,168.96,67414.0,155.7998,155.9012,155.4493,155.8459,67414.0
2018-01-29 12:30:00,168.96,169.3,168.9,169.18,22488.0,155.8459,156.1595,155.7906,156.0488,22488.0
2018-01-29 13:00:00,169.18,169.28,169.02,169.14,26335.0,156.0488,156.1411,155.9012,156.0119,26335.0
2018-01-29 13:30:00,169.16,169.23,168.7,168.79,58955.0,156.0304,156.0949,155.6061,155.6891,58955.0
2018-01-29 14:00:00,168.84,169.19,168.6,169.14,47832.0,155.7352,156.058,155.5138,156.0119,47832.0
2018-01-29 14:30:00,169.14,169.38,168.76,169.37,51731.0,156.0119,156.2333,155.6614,156.2241,51731.0
2018-01-29 15:00:00,169.37,169.41,168.83,168.87,61642.0,156.2241,156.261,155.726,155.7629,61642.0
2018-01-29 15:30:00,168.84,169.19,168.3,168.76,329529.0,155.7352,156.058,155.2371,155.6614,329529.0
2018-01-30 09:30:00,167.48,168.37,166.54,166.54,199999.0,154.4808,155.3017,153.6137,153.6137,199999.0
2018-01-30 10:00:00,166.65,167.23,166.31,167.22,105269.0,153.7152,154.2502,153.4016,154.241,105269.0
2018-01-30 10:30:00,167.23,168.32,167.02,168.05,168097.0,154.2502,155.2556,154.0565,155.0065,168097.0
2018-01-30 11:00:00,168.2,168.41,167.35,167.74,55220.0,155.1449,155.3386,154.3609,154.7206,55220.0
2018-01-30 11:30:00,167.74,168.08,167.57,167.6,54019.0,154.7206,155.0342,154.5638,154.5915,54019.0
2018-01-30 12:00:00,167.69,168.19,167.56,168.13,130013.0,154.6745,155.1357,154.5546,155.0803,130013.0
2018-01-30 12:30:00,168.19,168.39,167.81,168.09,78906.0,155.1357,155.3201,154.7852,155.0434,78906.0
2018-01-30 13:00:00,168.05,168.09,167.21,167.61,79413.0,155.0065,155.0434,154.2317,154.6007,79413.0
2018-01-30 13:30:00,167.61,167.8,167.2,167.33,180090.0,154.6007,154.7759,154.2225,154.3424,180090.0
2018-01-30 14:00:00,167.37,168.03,167.28,168.0,100071.0,154.3793,154.9881,154.2963,154.9604,100071.0
2018-01-30 14:30:00,167.99,168.04,167.45,167.68,107265.0,154.9512,154.9973,154.4531,154.6652,107265.0
2018-01-30 15:00:00,167.68,168.32,167.54,168.22,102771.0,154.6652,155.2556,154.5361,155.1633,102771.0
2018-01-30 15:30:00,168.22,168.64,167.94,168.45,325654.0,155.1633,155.5507,154.9051,155.3755,325654.0
2018-01-31 09:30:00,168.11,168.11,163.45,165.41,332588.0,155.0619,155.0619,150.7636,152.5714,332588.0
2018-01-31 10:00:00,165.31,165.31,164.41,164.86,199638.0,152.4792,152.4792,151.6491,152.0641,199638.0
2018-01-31 10:30:00,164.79,165.15,164.45,164.63,244682.0,151.9996,152.3316,151.686,151.852,244682.0
2018-01-31 11:00:00,164.68,165.15,164.48,164.92,224291.0,151.8981,152.3316,151.7136,152.1195,224291.0
2018-01-31 11:30:00,164.88,165.88,164.88,165.62,77843.0,152.0826,153.005,152.0826,152.7651,77843.0
2018-01-31 12:00:00,165.67,166.28,165.66,166.0,81926.0,152.8113,153.3739,152.802,153.1156,81926.0
2018-01-31 12:30:00,166.01,166.16,165.65,166.12,85343.0,153.1249,153.2632,152.7928,153.2263,85343.0
2018-01-31 13:00:00,166.14,166.36,165.96,166.24,124818.0,153.2448,153.4477,153.0787,153.337,124818.0
2018-01-31 13:30:00,166.22,166.36,166.0,166.04,63323.0,153.3186,153.4477,153.1156,153.1525,63323.0
2018-01-31 14:00:00,166.05,166.32,165.46,165.46,105035.0,153.1618,153.4108,152.6176,152.6176,105035.0
2018-01-31 14:30:00,165.46,165.67,164.92,165.14,96441.0,152.6176,152.8113,152.1195,152.3224,96441.0
2018-01-31 15:00:00,165.14,165.25,164.77,164.92,241496.0,152.3224,152.4239,151.9811,152.1195,241496.0
2018-01-31 15:30:00,164.92,165.19,164.34,164.38,398094.0,152.1195,152.3685,151.5845,151.6214,398094.0
2018-02-01 09:30:00,163.85,164.26,163.29,164.01,94267.0,151.1325,151.5107,150.616,151.2801,94267.0
2018-02-01 10:00:00,164.0,164.54,163.96,164.36,85120.0,151.2709,151.769,151.234,151.6029,85120.0
2018-02-01 10:30:00,164.38,164.73,164.0,164.11,83224.0,151.6214,151.9442,151.2709,151.3723,83224.0
2018-02-01 11:00:00,164.13,164.56,163.99,164.14,60462.0,151.3908,151.7874,151.2617,151.4,60462.0
2018-02-01 11:30:00,164.15,164.92,164.12,164.67,46837.0,151.4092,152.1195,151.3816,151.8889,46837.0
2018-02-01 12:00:00,164.67,165.27,164.58,165.02,59311.0,151.8889,152.4423,151.8059,152.2117,59311.0
2018-02-01 12:30:00,165.02,165.15,164.88,165.12,37534.0,152.2117,152.3316,152.0826,152.3039,37534.0
2018-02-01 13:00:00,165.08,165.13,164.82,164.97,28747.0,152.2671,152.3132,152.0272,152.1656,28747.0
2018-02-01 13:30:00,164.91,165.13,164.62,164.67,51115.0,152.1102,152.3132,151.8428,151.8889,51115.0
2018-02-01 14:00:00,164.69,164.78,163.98,164.26,91286.0,151.9073,151.9903,151.2524,151.5107,91286.0
2018-02-01 14:30:00,164.25,164.51,164.14,164.27,64688.0,151.5015,151.7413,151.4,151.5199,64688.0
2018-02-01 15:00:00,164.27,164.41,163.98,164.1,74563.0,151.5199,151.6491,151.2524,151.3631,74563.0
2018-02-01 15:30:00,164.08,164.81,163.93,164.75,294371.0,151.3447,152.018,151.2063,151.9627,294371.0
2018-02-02 09:30:00,163.81,164.54,163.81,164.25,95114.0,151.0956,151.769,151.0956,151.5015,95114.0
2018-02-02 10:00:00,164.25,164.25,163.36,163.99,116412.0,151.5015,151.5015,150.6806,151.2617,116412.0
2018-02-02 10:30:00,163.99,164.12,163.66,163.81,40746.0,151.2617,151.3816,150.9573,151.0956,40746.0
2018-02-02 11:00:00,163.77,164.23,163.71,163.85,31804.0,151.0587,151.483,151.0034,151.1325,31804.0
2018-02-02 11:30:00,163.84,163.95,163.53,163.65,34600.0,151.1233,151.2248,150.8374,150.948,34600.0
2018-02-02 12:00:00,163.55,164.41,163.43,164.34,29323.0,150.8558,151.6491,150.7451,151.5845,29323.0
2018-02-02 12:30:00,164.3,164.35,163.86,163.86,45627.0,151.5476,151.5937,151.1417,151.1417,45627.0
2018-02-02 13:00:00,163.93,163.96,163.48,163.66,20781.0,151.2063,151.234,150.7912,150.9573,20781.0
2018-02-02 13:30:00,163.71,163.8,163.53,163.79,32452.0,151.0034,151.0864,150.8374,151.0772,32452.0
2018-02-02 14:00:00,163.82,163.9,162.91,162.92,39052.0,151.1048,151.1786,150.2655,150.2747,39052.0
2018-02-02 14:30:00,162.96,163.18,162.51,162.65,87420.0,150.3116,150.5145,149.8965,150.0257,87420.0
2018-02-02 15:00:00,162.68,162.77,162.28,162.51,92641.0,150.0533,150.1363,149.6844,149.8965,92641.0
2018-02-02 15:30:00,162.48,162.85,162.04,162.1,150916.0,149.8689,150.2101,149.463,149.5183,150916.0
2018-02-05 09:30:00,161.45,162.12,160.12,161.91,124145.0,148.9188,149.5368,147.692,149.3431,124145.0
2018-02-05 10:00:00,161.91,162.54,161.44,162.36,101190.0,149.3431,149.9242,148.9096,149.7582,101190.0
2018-02-05 10:30:00,162.42,162.67,161.94,161.94,74699.0,149.8135,150.0441,149.3708,149.3708,74699.0
2018-02-05 11:00:00,161.94,162.56,161.94,162.24,93982.0,149.3708,149.9426,149.3708,149.6475,93982.0
2018-02-05 11:30:00,162.16,162.32,161.36,161.81,102742.0,149.5737,149.7213,148.8358,149.2509,102742.0
2018-02-05 12:00:00,161.81,161.86,160.02,160.11,133798.0,149.2509,149.297,147.5998,147.6828,133798.0
2018-02-05 12:30:00,160.11,160.67,160.07,160.07,36938.0,147.6828,148.1993,147.6459,147.6459,36938.0
2018-02-05 13:00:00,160.03,160.06,158.16,158.5,103542.0,147.609,147.6367,145.8842,146.1978,103542.0
2018-02-05 13:30:00,158.64,159.03,158.33,159.03,54644.0,146.3269,146.6866,146.041,146.6866,54644.0
2018-02-05 14:00:00,159.04,159.23,158.23,158.44,73345.0,146.6959,146.8711,145.9487,146.1424,73345.0
2018-02-05 14:30:00,158.37,158.63,156.56,156.64,102268.0,146.0779,146.3177,144.4083,144.4821,102268.0
2018-02-05 15:00:00,156.67,156.88,152.01,156.57,420895.0,144.5098,144.7035,140.2115,144.4176,420895.0
2018-02-05 15:30:00,156.69,156.99,154.36,154.37,349994.0,144.5283,144.805,142.3791,142.3883,349994.0
2018-02-06 09:30:00,150.71,155.38,150.33,154.29,267802.0,139.0124,143.3199,138.6619,142.3145,267802.0
2018-02-06 10:00:00,154.35,155.43,152.26,152.67,165164.0,142.3699,143.3661,140.4421,140.8203,165164.0
2018-02-06 10:30:00,152.68,154.31,151.38,153.75,160251.0,140.8295,142.333,139.6304,141.8164,160251.0
2018-02-06 11:00:00,153.67,153.83,151.81,152.32,143270.0,141.7427,141.8902,140.027,140.4974,143270.0
2018-02-06 11:30:00,152.15,152.31,150.95,151.31,136376.0,140.3406,140.4882,139.2338,139.5658,136376.0
2018-02-06 12:00:00,151.46,152.59,151.27,152.46,108862.0,139.7042,140.7465,139.5289,140.6266,108862.0
2018-02-06 12:30:00,152.65,153.42,152.26,152.61,82798.0,140.8018,141.5121,140.4421,140.7649,82798.0
2018-02-06 13:00:00,152.52,152.61,151.65,152.0,121514.0,140.6819,140.7649,139.8794,140.2023,121514.0
2018-02-06 13:30:00,151.95,152.11,150.85,151.04,117318.0,140.1562,140.3037,139.1415,139.3168,117318.0
2018-02-06 14:00:00,150.99,151.67,150.6,151.05,102346.0,139.2707,139.8979,138.9109,139.326,102346.0
2018-02-06 14:30:00,150.99,153.51,150.86,153.49,99486.0,139.2707,141.5951,139.1508,141.5766,99486.0
2018-02-06 15:00:00,153.53,154.36,153.24,153.95,195672.0,141.6135,142.3791,141.346,142.0009,195672.0
2018-02-06 15:30:00,153.96,154.75,153.31,154.14,338686.0,142.0101,142.7388,141.4106,142.1762,338686.0
2018-02-07 09:30:00,153.6,155.41,153.27,155.05,104148.0,141.6781,143.3476,141.3737,143.0155,104148.0
2018-02-07 10:00:00,155.06,155.84,154.61,155.07,64559.0,143.0248,143.7442,142.6097,143.034,64559.0
2018-02-07 10:30:00,155.06,156.06,155.0,155.98,99008.0,143.0248,143.9472,142.9694,143.8734,99008.0
2018-02-07 11:00:00,156.0,156.76,155.81,155.81,121236.0,143.8918,144.5928,143.7166,143.7166,121236.0
2018-02-07 11:30:00,155.81,155.87,155.2,155.87,59702.0,143.7166,143.7719,143.1539,143.7719,59702.0
2018-02-07 12:00:00,155.88,155.92,155.35,155.63,54395.0,143.7811,143.818,143.2923,143.5505,54395.0
2018-02-07 12:30:00,155.64,155.69,155.0,155.02,62314.0,143.5598,143.6059,142.9694,142.9879,62314.0
2018-02-07 13:00:00,155.02,155.22,153.99,154.32,115042.0,142.9879,143.1724,142.0378,142.3422,115042.0
2018-02-07 13:30:00,154.4,155.02,154.14,154.53,48299.0,142.416,142.9879,142.1762,142.5359,48299.0
2018-02-07 14:00:00,154.51,154.67,153.81,154.66,52528.0,142.5175,142.665,141.8718,142.6558,52528.0
2018-02-07 14:30:00,154.64,154.64,153.39,154.11,74744.0,142.6374,142.6374,141.4844,142.1485,74744.0
2018-02-07 15:00:00,154.17,155.0,154.08,154.78,73991.0,142.2038,142.9694,142.1208,142.7665,73991.0
2018-02-07 15:30:00,154.8,155.22,153.58,153.61,212893.0,142.785,143.1724,141.6596,141.6873,212893.0
2018-02-08 09:30:00,153.67,154.36,152.77,153.03,60623.0,141.7427,142.3791,140.9125,141.1523,60623.0
2018-02-08 10:00:00,153.13,153.52,152.72,152.81,28876.0,141.2446,141.6043,140.8664,140.9494,28876.0
2018-02-08 10:30:00,152.8,153.16,151.84,152.16,52902.0,140.9402,141.2722,140.0547,140.3499,52902.0
2018-02-08 11:00:00,152.19,152.84,151.33,151.6,118241.0,140.3775,140.9771,139.5843,139.8333,118241.0
2018-02-08 11:30:00,151.53,152.15,151.37,151.55,48371.0,139.7688,140.3406,139.6212,139.7872,48371.0
2018-02-08 12:00:00,151.59,151.79,150.51,150.63,33866.0,139.8241,140.0086,138.8279,138.9386,33866.0
2018-02-08 12:30:00,150.71,151.28,149.57,150.36,74318.0,139.0124,139.5382,137.9609,138.6896,74318.0
2018-02-08 13:00:00,150.29,151.36,150.24,150.6,48166.0,138.625,139.612,138.5789,138.9109,48166.0
2018-02-08 13:30:00,150.59,151.72,150.54,151.42,42348.0,138.9017,139.944,138.8556,139.6673,42348.0
2018-02-08 14:00:00,151.43,151.77,150.77,150.77,38314.0,139.6765,139.9901,139.0677,139.0677,38314.0
2018-02-08 14:30:00,150.76,150.99,150.07,150.41,74394.0,139.0585,139.2707,138.4221,138.7357,74394.0
2018-02-08 15:00:00,150.49,150.83,149.57,150.42,134967.0,138.8095,139.1231,137.9609,138.7449,134967.0
2018-02-08 15:30:00,150.39,150.62,147.92,148.03,230483.0,138.7172,138.9294,136.439,136.5404,230483.0
2018-02-09 09:30:00,149.27,150.16,149.03,149.55,126695.0,137.6842,138.5051,137.4628,137.9424,126695.0
2018-02-09 10:00:00,149.74,150.09,148.83,149.43,53234.0,138.1177,138.4405,137.2783,137.8318,53234.0
2018-02-09 10:30:00,149.31,149.57,147.4,149.01,86181.0,137.7211,137.9609,135.9593,137.4444,86181.0
2018-02-09 11:00:00,148.93,149.73,148.59,148.67,61990.0,137.3706,138.1085,137.057,137.1307,61990.0
2018-02-09 11:30:00,148.74,149.22,148.27,148.34,48729.0,137.1953,137.6381,136.7618,136.8264,48729.0
2018-02-09 12:00:00,148.24,149.05,147.44,148.2,82536.0,136.7341,137.4812,135.9962,136.6972,82536.0
2018-02-09 12:30:00,148.14,149.49,147.5,149.49,81796.0,136.6419,137.8871,136.0516,137.8871,81796.0
2018-02-09 13:00:00,149.34,149.46,147.16,147.31,75454.0,137.7487,137.8594,135.7379,135.8763,75454.0
2018-02-09 13:30:00,147.34,149.01,146.8,148.27,56370.0,135.904,137.4444,135.4059,136.7618,56370.0
2018-02-09 14:00:00,148.25,151.07,148.13,150.13,73576.0,136.7433,139.3445,136.6327,138.4774,73576.0
2018-02-09 14:30:00,150.02,150.24,149.22,149.65,62368.0,138.376,138.5789,137.6381,138.0347,62368.0
2018-02-09 15:00:00,149.49,150.37,148.52,150.01,74023.0,137.8871,138.6988,136.9924,138.3667,74023.0
2018-02-09 15:30:00,150.06,152.49,149.98,151.21,228534.0,138.4129,140.6542,138.3391,139.4736,228534.0
2018-02-12 09:30:00,152.5,153.79,152.02,152.4,74449.0,140.6635,141.8533,140.2207,140.5712,74449.0
2018-02-12 10:00:00,152.52,153.67,152.08,152.45,104619.0,140.6819,141.7427,140.2761,140.6174,104619.0
2018-02-12 10:30:00,152.4,153.12,152.16,152.63,101312.0,140.5712,141.2353,140.3499,140.7834,101312.0
2018-02-12 11:00:00,152.74,153.66,152.29,153.5,65672.0,140.8848,141.7334,140.4698,141.5859,65672.0
2018-02-12 11:30:00,153.4,154.2,152.97,154.14,57987.0,141.4936,142.2315,141.097,142.1762,57987.0
2018-02-12 12:00:00,154.06,154.48,153.64,154.02,62169.0,142.1024,142.4898,141.715,142.0655,62169.0
2018-02-12 12:30:00,153.93,154.05,153.34,153.52,80683.0,141.9825,142.0932,141.4383,141.6043,80683.0
2018-02-12 13:00:00,153.52,153.64,153.11,153.28,58811.0,141.6043,141.715,141.2261,141.3829,58811.0
2018-02-12 13:30:00,153.29,154.51,153.28,154.27,43613.0,141.3922,142.5175,141.3829,142.2961,43613.0
2018-02-12 14:00:00,154.18,154.48,153.72,154.39,55738.0,142.2131,142.4898,141.7888,142.4068,55738.0
2018-02-12 14:30:00,154.45,154.69,153.89,153.93,61047.0,142.4621,142.6835,141.9456,141.9825,61047.0
2018-02-12 15:00:00,153.97,154.77,153.94,154.4,82647.0,142.0194,142.7573,141.9917,142.416,82647.0
2018-02-12 15:30:00,154.44,154.57,153.1,153.61,181420.0,142.4529,142.5728,141.2169,141.6873,181420.0
2018-02-13 09:30:00,152.61,153.96,152.3,153.06,56325.0,140.7649,142.0101,140.479,141.18,56325.0
2018-02-13 10:00:00,153.06,153.37,152.72,153.08,35339.0,141.18,141.4659,140.8664,141.1985,35339.0
2018-02-13 10:30:00,153.07,153.42,152.71,153.16,35883.0,141.1892,141.5121,140.8572,141.2722,35883.0
2018-02-13 11:00:00,153.07,153.14,152.76,152.81,39546.0,141.1892,141.2538,140.9033,140.9494,39546.0
2018-02-13 11:30:00,152.84,153.2,152.73,153.01,24961.0,140.9771,141.3091,140.8756,141.1339,24961.0
2018-02-13 12:00:00,153.01,153.14,152.98,153.11,34532.0,141.1339,141.2538,141.1062,141.2261,34532.0
2018-02-13 12:30:00,153.12,153.53,153.1,153.3,42865.0,141.2353,141.6135,141.2169,141.4014,42865.0
2018-02-13 13:00:00,153.31,154.21,153.3,154.13,29312.0,141.4106,142.2407,141.4014,142.167,29312.0
2018-02-13 13:30:00,154.07,154.45,153.97,154.22,23625.0,142.1116,142.4621,142.0194,142.25,23625.0
2018-02-13 14:00:00,154.24,154.8,154.19,154.53,33769.0,142.2684,142.785,142.2223,142.5359,33769.0
2018-02-13 14:30:00,154.53,154.9,154.46,154.87,34589.0,142.5359,142.8772,142.4713,142.8495,34589.0
2018-02-13 15:00:00,154.86,154.91,154.5,154.91,69043.0,142.8403,142.8864,142.5082,142.8864,69043.0
2018-02-13 15:30:00,154.91,155.01,154.43,154.59,178192.0,142.8864,142.9787,142.4437,142.5913,178192.0
2018-02-14 09:30:00,153.7,154.6,153.33,153.34,105702.0,141.7703,142.6005,141.429,141.4383,105702.0
2018-02-14 10:00:00,153.62,155.76,153.62,155.32,137627.0,141.6965,143.6704,141.6965,143.2646,137627.0
2018-02-14 10:30:00,155.35,155.59,154.89,155.08,71136.0,143.2923,143.5136,142.868,143.0432,71136.0
2018-02-14 11:00:00,155.12,155.22,154.56,155.01,62847.0,143.0801,143.1724,142.5636,142.9787,62847.0
2018-02-14 11:30:00,155.11,155.43,154.88,154.92,66404.0,143.0709,143.3661,142.8587,142.8956,66404.0
2018-02-14 12:00:00,154.89,155.28,154.86,155.04,77062.0,142.868,143.2277,142.8403,143.0063,77062.0
2018-02-14 12:30:00,155.04,155.8,154.99,155.77,109405.0,143.0063,143.7073,142.9602,143.6797,109405.0
2018-02-14 13:00:00,155.83,156.5,155.75,156.08,48284.0,143.735,144.353,143.6612,143.9656,48284.0
2018-02-14 13:30:00,156.12,156.6,156.07,156.3,52473.0,144.0025,144.4452,143.9564,144.1685,52473.0
2018-02-14 14:00:00,156.37,156.78,155.77,155.77,58052.0,144.2331,144.6113,143.6797,143.6797,58052.0
2018-02-14 14:30:00,155.79,156.09,155.73,155.99,65969.0,143.6981,143.9748,143.6428,143.8826,65969.0
2018-02-14 15:00:00,156.03,156.54,155.9,156.06,83206.0,143.9195,144.3899,143.7996,143.9472,83206.0
2018-02-14 15:30:00,156.06,156.4,155.76,156.24,166224.0,143.9472,144.2608,143.6704,144.1132,166224.0
2018-02-15 09:30:00,157.41,157.5,156.6,157.16,38279.0,145.1924,145.2754,144.4452,144.9618,38279.0
2018-02-15 10:00:00,157.15,157.45,156.88,157.19,87144.0,144.9526,145.2293,144.7035,144.9894,87144.0
2018-02-15 10:30:00,157.16,157.32,156.43,156.44,38589.0,144.9618,145.1094,144.2884,144.2977,38589.0
2018-02-15 11:00:00,156.39,157.14,156.13,157.14,36661.0,144.2515,144.9433,144.0117,144.9433,36661.0
2018-02-15 11:30:00,157.06,157.75,156.96,157.68,31450.0,144.8695,145.506,144.7773,145.4414,31450.0
2018-02-15 12:00:00,157.67,157.88,157.24,157.88,30692.0,145.4322,145.6259,145.0356,145.6259,30692.0
2018-02-15 12:30:00,157.88,158.18,157.68,158.14,33604.0,145.6259,145.9026,145.4414,145.8657,33604.0
2018-02-15 13:00:00,158.12,158.54,157.86,157.86,34497.0,145.8473,146.2347,145.6074,145.6074,34497.0
2018-02-15 13:30:00,157.86,158.45,157.74,158.22,51076.0,145.6074,146.1517,145.4968,145.9395,51076.0
2018-02-15 14:00:00,158.26,158.51,157.84,158.02,32221.0,145.9764,146.207,145.589,145.755,32221.0
2018-02-15 14:30:00,158.0,158.16,157.96,157.97,54951.0,145.7366,145.8842,145.6997,145.7089,54951.0
2018-02-15 15:00:00,158.02,158.31,158.02,158.06,52716.0,145.755,146.0225,145.755,145.7919,52716.0
2018-02-15 15:30:00,158.03,158.59,157.79,158.59,145251.0,145.7642,146.2808,145.5429,146.2808,145251.0
2018-02-16 09:30:00,158.23,159.3,158.18,158.64,95495.0,145.9487,146.9357,145.9026,146.3269,95495.0
2018-02-16 10:00:00,158.71,158.79,158.32,158.52,62533.0,146.3915,146.4653,146.0317,146.2162,62533.0
2018-02-16 10:30:00,158.52,159.76,158.47,159.54,49061.0,146.2162,147.36,146.1701,147.157,49061.0
2018-02-16 11:00:00,159.51,160.48,159.51,160.02,52695.0,147.1294,148.0241,147.1294,147.5998,52695.0
2018-02-16 11:30:00,159.98,160.73,159.98,160.62,32868.0,147.5629,148.2547,147.5629,148.1532,32868.0
2018-02-16 12:00:00,160.61,160.79,160.4,160.77,24974.0,148.144,148.31,147.9503,148.2916,24974.0
2018-02-16 12:30:00,160.8,161.31,160.43,160.84,31728.0,148.3193,148.7897,147.978,148.3561,31728.0
2018-02-16 13:00:00,160.84,161.02,160.24,160.27,35117.0,148.3561,148.5222,147.8027,147.8304,35117.0
2018-02-16 13:30:00,160.16,160.76,159.94,160.41,31826.0,147.7289,148.2824,147.526,147.9595,31826.0
2018-02-16 14:00:00,160.44,160.61,159.44,159.82,35757.0,147.9872,148.144,147.0648,147.4153,35757.0
2018-02-16 14:30:00,159.79,160.3,159.71,160.3,27880.0,147.3876,147.8581,147.3139,147.8581,27880.0
2018-02-16 15:00:00,160.31,160.53,160.05,160.37,53366.0,147.8673,148.0702,147.6275,147.9226,53366.0
2018-02-16 15:30:00,160.4,160.43,159.81,159.84,139776.0,147.9503,147.978,147.4061,147.4338,139776.0
2018-02-20 09:30:00,159.14,159.6,158.29,158.51,94136.0,146.7881,147.2124,146.0041,146.207,94136.0
2018-02-20 10:00:00,158.41,158.59,158.17,158.27,47313.0,146.1148,146.2808,145.8934,145.9856,47313.0
2018-02-20 10:30:00,158.28,158.49,157.77,158.11,43373.0,145.9948,146.1885,145.5244,145.838,43373.0
2018-02-20 11:00:00,158.17,159.28,158.03,159.27,75756.0,145.8934,146.9172,145.7642,146.908,75756.0
2018-02-20 11:30:00,159.18,159.71,158.9,159.6,33113.0,146.825,147.3139,146.5667,147.2124,33113.0
2018-02-20 12:00:00,159.6,159.81,159.35,159.36,19126.0,147.2124,147.4061,146.9818,146.991,19126.0
2018-02-20 12:30:00,159.44,159.62,159.25,159.55,16494.0,147.0648,147.2308,146.8896,147.1663,16494.0
2018-02-20 13:00:00,159.54,159.7,159.24,159.31,35172.0,147.157,147.3046,146.8803,146.9449,35172.0
2018-02-20 13:30:00,159.4,159.93,159.4,159.79,19192.0,147.0279,147.5168,147.0279,147.3876,19192.0
2018-02-20 14:00:00,159.85,159.86,159.12,159.12,24754.0,147.443,147.4522,146.7696,146.7696,24754.0
2018-02-20 14:30:00,159.25,159.41,159.01,159.26,25956.0,146.8896,147.0371,146.6682,146.8988,25956.0
2018-02-20 15:00:00,159.36,159.47,158.37,158.76,44727.0,146.991,147.0925,146.0779,146.4376,44727.0
2018-02-20 15:30:00,158.79,159.02,158.33,158.74,119822.0,146.4653,146.6774,146.041,146.4191,119822.0
2018-02-21 09:30:00,158.79,159.79,158.36,158.43,51091.0,146.4653,147.3876,146.0686,146.1332,51091.0
2018-02-21 10:00:00,158.41,158.44,157.77,157.97,62529.0,146.1148,146.1424,145.5244,145.7089,62529.0
2018-02-21 10:30:00,158.06,158.94,157.95,158.78,68288.0,145.7919,146.6036,145.6905,146.456,68288.0
2018-02-21 11:00:00,158.83,159.14,158.52,159.07,67185.0,146.5022,146.7881,146.2162,146.7235,67185.0
2018-02-21 11:30:00,159.06,159.63,159.0,159.47,73469.0,146.7143,147.2401,146.659,147.0925,73469.0
2018-02-21 12:00:00,159.42,159.67,159.19,159.35,34472.0,147.0464,147.277,146.8342,146.9818,34472.0
2018-02-21 12:30:00,159.28,159.38,159.06,159.14,33681.0,146.9172,147.0095,146.7143,146.7881,33681.0
2018-02-21 13:00:00,159.21,159.68,159.16,159.45,36681.0,146.8527,147.2862,146.8065,147.074,36681.0
2018-02-21 13:30:00,159.48,159.71,159.35,159.66,23747.0,147.1017,147.3139,146.9818,147.2677,23747.0
2018-02-21 14:00:00,159.61,160.71,159.54,160.09,48811.0,147.2216,148.2362,147.157,147.6644,48811.0
2018-02-21 14:30:00,160.11,160.33,159.49,160.01,59034.0,147.6828,147.8857,147.1109,147.5906,59034.0
2018-02-21 15:00:00,159.87,159.87,159.0,159.59,76830.0,147.4614,147.4614,146.659,147.2032,76830.0
2018-02-21 15:30:00,159.64,159.76,157.89,157.95,130957.0,147.2493,147.36,145.6351,145.6905,130957.0
2018-02-22 09:30:00,158.84,159.93,158.18,159.36,50410.0,146.5114,147.5168,145.9026,146.991,50410.0
2018-02-22 10:00:00,159.37,159.61,158.95,159.5,37306.0,147.0002,147.2216,146.6128,147.1202,37306.0
2018-02-22 10:30:00,159.51,160.31,159.37,159.95,25371.0,147.1294,147.8673,147.0002,147.5352,25371.0
2018-02-22 11:00:00,159.96,160.39,159.82,160.27,21712.0,147.5444,147.9411,147.4153,147.8304,21712.0
2018-02-22 11:30:00,160.2,160.53,159.95,160.35,27643.0,147.7658,148.0702,147.5352,147.9042,27643.0
2018-02-22 12:00:00,160.35,160.4,160.07,160.15,22066.0,147.9042,147.9503,147.6459,147.7197,22066.0
2018-02-22 12:30:00,160.18,160.2,159.44,159.73,22585.0,147.7474,147.7658,147.0648,147.3323,22585.0
2018-02-22 13:00:00,159.78,159.98,159.46,159.78,23967.0,147.3784,147.5629,147.0833,147.3784,23967.0
2018-02-22 13:30:00,159.78,159.81,159.13,159.5,23518.0,147.3784,147.4061,146.7789,147.1202,23518.0
2018-02-22 14:00:00,159.42,159.83,159.4,159.83,21282.0,147.0464,147.4245,147.0279,147.4245,21282.0
2018-02-22 14:30:00,159.83,159.92,159.08,159.17,51545.0,147.4245,147.5076,146.7328,146.8158,51545.0
2018-02-22 15:00:00,159.23,159.72,158.96,159.44,70312.0,146.8711,147.3231,146.6221,147.0648,70312.0
2018-02-22 15:30:00,159.52,159.53,158.61,159.0,126257.0,147.1386,147.1478,146.2992,146.659,126257.0
2018-02-23 09:30:00,159.64,160.1,158.89,160.09,59032.0,147.2493,147.6736,146.5575,147.6644,59032.0
2018-02-23 10:00:00,160.09,160.35,159.8,160.05,64276.0,147.6644,147.9042,147.3969,147.6275,64276.0
2018-02-23 10:30:00,159.99,160.47,159.89,160.21,47160.0,147.5721,148.0149,147.4799,147.775,47160.0
2018-02-23 11:00:00,160.23,160.79,160.23,160.78,50577.0,147.7935,148.31,147.7935,148.3008,50577.0
2018-02-23 11:30:00,160.74,160.92,160.44,160.83,43650.0,148.2639,148.4299,147.9872,148.3469,43650.0
2018-02-23 12:00:00,160.81,161.01,160.33,160.33,19598.0,148.3285,148.513,147.8857,147.8857,19598.0
2018-02-23 12:30:00,160.34,160.42,160.23,160.36,17178.0,147.895,147.9687,147.7935,147.9134,17178.0
2018-02-23 13:00:00,160.28,160.35,159.97,160.16,18600.0,147.8396,147.9042,147.5537,147.7289,18600.0
2018-02-23 13:30:00,160.19,160.46,160.17,160.28,21847.0,147.7566,148.0056,147.7381,147.8396,21847.0
2018-02-23 14:00:00,160.29,160.65,160.03,160.53,30080.0,147.8488,148.1809,147.609,148.0702,30080.0
2018-02-23 14:30:00,160.55,161.0,160.26,160.84,41586.0,148.0887,148.5037,147.8212,148.3561,41586.0
2018-02-23 15:00:00,160.89,161.54,160.88,161.54,51651.0,148.4023,149.0018,148.393,149.0018,51651.0
2018-02-23 15:30:00,161.56,161.75,161.32,161.7,162612.0,149.0203,149.1955,148.7989,149.1494,162612.0
2018-02-26 09:30:00,163.15,164.88,162.95,164.81,219627.0,150.4869,152.0826,150.3024,152.018,219627.0
2018-02-26 10:00:00,164.7,164.78,163.86,164.46,121211.0,151.9165,151.9903,151.1417,151.6952,121211.0
2018-02-26 10:30:00,164.4,164.59,163.94,164.36,74476.0,151.6398,151.8151,151.2155,151.6029,74476.0
2018-02-26 11:00:00,164.37,165.89,164.27,165.47,120066.0,151.6122,153.0142,151.5199,152.6268,120066.0
2018-02-26 11:30:00,165.4,165.61,164.79,165.29,144346.0,152.5622,152.7559,151.9996,152.4608,144346.0
2018-02-26 12:00:00,165.3,165.95,165.29,165.61,47896.0,152.47,153.0695,152.4608,152.7559,47896.0
2018-02-26 12:30:00,165.64,165.77,165.36,165.7,63222.0,152.7836,152.9035,152.5253,152.8389,63222.0
2018-02-26 13:00:00,165.7,165.77,165.37,165.55,54925.0,152.8389,152.9035,152.5345,152.7006,54925.0
2018-02-26 13:30:00,165.58,165.64,165.37,165.49,41133.0,152.7282,152.7836,152.5345,152.6452,41133.0
2018-02-26 14:00:00,165.45,165.98,165.39,165.6,72016.0,152.6083,153.0972,152.553,152.7467,72016.0
2018-02-26 14:30:00,165.6,165.63,165.22,165.27,52447.0,152.7467,152.7744,152.3962,152.4423,52447.0
2018-02-26 15:00:00,165.32,165.79,165.21,165.71,86502.0,152.4884,152.9219,152.387,152.8482,86502.0
2018-02-26 15:30:00,165.7,165.8,165.18,165.76,214359.0,152.8389,152.9312,152.3593,152.8943,214359.0
2018-02-27 09:30:00,166.09,166.76,165.56,165.72,94350.0,153.1987,153.8167,152.7098,152.8574,94350.0
2018-02-27 10:00:00,165.81,166.02,165.28,165.63,84107.0,152.9404,153.1341,152.4515,152.7744,84107.0
2018-02-27 10:30:00,165.7,165.86,164.69,165.09,68244.0,152.8389,152.9865,151.9073,152.2763,68244.0
2018-02-27 11:00:00,165.06,165.66,164.93,165.62,56380.0,152.2486,152.802,152.1287,152.7651,56380.0
2018-02-27 11:30:00,165.72,166.06,165.31,165.31,40864.0,152.8574,153.171,152.4792,152.4792,40864.0
2018-02-27 12:00:00,165.33,165.46,164.79,165.3,44748.0,152.4976,152.6176,151.9996,152.47,44748.0
2018-02-27 12:30:00,165.28,165.55,165.01,165.41,49111.0,152.4515,152.7006,152.2025,152.5714,49111.0
2018-02-27 13:00:00,165.43,165.54,165.08,165.21,40167.0,152.5899,152.6913,152.2671,152.387,40167.0
2018-02-27 13:30:00,165.2,165.41,164.82,164.91,42356.0,152.3777,152.5714,152.0272,152.1102,42356.0
2018-02-27 14:00:00,164.9,165.07,164.62,165.05,27782.0,152.101,152.2578,151.8428,152.2394,27782.0
2018-02-27 14:30:00,164.93,165.3,164.76,165.13,36413.0,152.1287,152.47,151.9719,152.3132,36413.0
2018-02-27 15:00:00,165.11,165.22,164.81,165.18,69560.0,152.2947,152.3962,152.018,152.3593,69560.0
2018-02-27 15:30:00,165.18,165.23,164.12,164.13,175319.0,152.3593,152.4054,151.3816,151.3908,175319.0
2018-02-28 09:30:00,165.17,165.87,164.88,165.7,107458.0,152.3501,152.9957,152.0826,152.8389,107458.0
2018-02-28 10:00:00,165.77,165.84,164.83,165.11,73689.0,152.9035,152.9681,152.0365,152.2947,73689.0
2018-02-28 10:30:00,165.12,165.24,164.47,164.71,56685.0,152.3039,152.4146,151.7044,151.9258,56685.0
2018-02-28 11:00:00,164.76,164.82,164.07,164.27,36812.0,151.9719,152.0272,151.3354,151.5199,36812.0
2018-02-28 11:30:00,164.36,164.38,163.55,164.06,43029.0,151.6029,151.6214,150.8558,151.3262,43029.0
2018-02-28 12:00:00,164.11,164.41,163.76,163.89,54341.0,151.3723,151.6491,151.0495,151.1694,54341.0
2018-02-28 12:30:00,163.82,164.16,163.66,163.79,35742.0,151.1048,151.4185,150.9573,151.0772,35742.0
2018-02-28 13:00:00,163.74,164.27,163.62,164.24,33207.0,151.0311,151.5199,150.9204,151.4923,33207.0
2018-02-28 13:30:00,164.23,164.63,164.13,164.62,39863.0,151.483,151.852,151.3908,151.8428,39863.0
2018-02-28 14:00:00,164.67,164.85,164.34,164.61,63516.0,151.8889,152.0549,151.5845,151.8335,63516.0
2018-02-28 14:30:00,164.54,164.54,163.81,163.89,58099.0,151.769,151.769,151.0956,151.1694,58099.0
2018-02-28 15:00:00,163.84,163.94,163.05,163.22,72995.0,151.1233,151.2155,150.3946,150.5514,72995.0
2018-02-28 15:30:00,163.23,163.59,162.1,162.13,219334.0,150.5606,150.8927,149.5183,149.546,219334.0
2018-03-01 09:30:00,161.82,162.09,160.77,161.09,123972.0,149.2601,149.5091,148.2916,148.5867,123972.0
2018-03-01 10:00:00,161.14,161.38,160.61,161.1,79091.0,148.6329,148.8542,148.144,148.596,79091.0
2018-03-01 10:30:00,161.12,161.95,160.52,160.59,85709.0,148.6144,149.38,148.061,148.1256,85709.0
2018-03-01 11:00:00,160.63,161.56,160.63,160.97,53098.0,148.1624,149.0203,148.1624,148.4761,53098.0
2018-03-01 11:30:00,160.98,161.75,160.84,161.63,44199.0,148.4853,149.1955,148.3561,149.0848,44199.0
2018-03-01 12:00:00,161.55,161.55,160.24,160.4,39093.0,149.011,149.011,147.8027,147.9503,39093.0
2018-03-01 12:30:00,160.47,160.68,160.15,160.46,34513.0,148.0149,148.2086,147.7197,148.0056,34513.0
2018-03-01 13:00:00,160.39,160.41,159.4,160.09,40204.0,147.9411,147.9595,147.0279,147.6644,40204.0
2018-03-01 13:30:00,160.0,160.16,159.03,159.03,43953.0,147.5813,147.7289,146.6866,146.6866,43953.0
2018-03-01 14:00:00,159.05,159.27,158.21,158.95,62905.0,146.7051,146.908,145.9303,146.6128,62905.0
2018-03-01 14:30:00,159.07,159.07,158.3,158.73,60581.0,146.7235,146.7235,146.0133,146.4099,60581.0
2018-03-01 15:00:00,158.73,159.89,158.53,159.65,74992.0,146.4099,147.4799,146.2254,147.2585,74992.0
2018-03-01 15:30:00,159.71,159.88,158.86,159.33,170033.0,147.3139,147.4707,146.5298,146.9633,170033.0
2018-03-02 09:30:00,158.3,159.89,158.3,159.14,76237.0,146.0133,147.4799,146.0133,146.7881,76237.0
2018-03-02 10:00:00,159.12,159.34,158.4,158.81,46782.0,146.7696,146.9726,146.1055,146.4837,46782.0
2018-03-02 10:30:00,158.75,159.86,158.7,159.43,48868.0,146.4284,147.4522,146.3822,147.0556,48868.0
2018-03-02 11:00:00,159.37,159.97,159.13,159.96,34110.0,147.0002,147.5537,146.7789,147.5444,34110.0
2018-03-02 11:30:00,159.95,160.52,159.44,160.49,40771.0,147.5352,148.061,147.0648,148.0333,40771.0
2018-03-02 12:00:00,160.47,160.68,159.97,160.58,63866.0,148.0149,148.2086,147.5537,148.1163,63866.0
2018-03-02 12:30:00,160.56,160.89,160.13,160.66,29515.0,148.0979,148.4023,147.7013,148.1901,29515.0
2018-03-02 13:00:00,160.55,160.66,159.71,159.72,25591.0,148.0887,148.1901,147.3139,147.3231,25591.0
2018-03-02 13:30:00,159.79,159.95,159.31,159.66,41202.0,147.3876,147.5352,146.9449,147.2677,41202.0
2018-03-02 14:00:00,159.68,160.41,159.68,159.89,31401.0,147.2862,147.9595,147.2862,147.4799,31401.0
2018-03-02 14:30:00,159.9,160.63,159.73,160.43,27997.0,147.4891,148.1624,147.3323,147.978,27997.0
2018-03-02 15:00:00,160.37,160.45,159.93,160.22,109242.0,147.9226,147.9964,147.5168,147.7843,109242.0
2018-03-02 15:30:00,160.22,161.23,160.16,160.83,174450.0,147.7843,148.7159,147.7289,148.3469,174450.0
2018-03-05 09:30:00,160.0,161.04,159.88,160.7,60786.0,147.5813,148.5406,147.4707,148.227,60786.0
2018-03-05 10:00:00,160.81,160.94,160.28,160.88,38791.0,148.3285,148.4484,147.8396,148.393,38791.0
2018-03-05 10:30:00,160.81,161.4,160.61,161.32,43355.0,148.3285,148.8727,148.144,148.7989,43355.0
2018-03-05 11:00:00,161.28,162.07,161.21,161.88,38051.0,148.762,149.4907,148.6974,149.3154,38051.0
2018-03-05 11:30:00,161.93,162.48,161.69,162.06,34771.0,149.3615,149.8689,149.1402,149.4815,34771.0
2018-03-05 12:00:00,161.89,162.35,161.39,161.84,36357.0,149.3246,149.7489,148.8635,149.2785,36357.0
2018-03-05 12:30:00,161.85,162.31,161.65,162.19,23529.0,149.2878,149.7121,149.1033,149.6014,23529.0
2018-03-05 13:00:00,162.25,162.51,162.18,162.18,25003.0,149.6567,149.8965,149.5921,149.5921,25003.0
2018-03-05 13:30:00,162.15,162.4,161.94,162.13,30821.0,149.5645,149.7951,149.3708,149.546,30821.0
2018-03-05 14:00:00,162.14,162.26,161.63,161.96,25346.0,149.5552,149.6659,149.0848,149.3892,25346.0
2018-03-05 14:30:00,162.0,162.75,162.0,162.73,30141.0,149.4261,150.1179,149.4261,150.0995,30141.0
2018-03-05 15:00:00,162.64,163.06,162.48,162.53,63224.0,150.0164,150.4038,149.8689,149.915,63224.0
2018-03-05 15:30:00,162.53,163.21,162.45,162.55,114752.0,149.915,150.5422,149.8412,149.9334,114752.0
2018-03-06 09:30:00,163.25,163.41,162.25,162.74,89705.0,150.5791,150.7267,149.6567,150.1087,89705.0
2018-03-06 10:00:00,162.76,163.18,162.45,162.57,67641.0,150.1271,150.5145,149.8412,149.9519,67641.0
2018-03-06 10:30:00,162.62,162.73,161.88,162.01,44711.0,149.998,150.0995,149.3154,149.4353,44711.0
2018-03-06 11:00:00,162.03,162.68,161.8,162.0,22456.0,149.4538,150.0533,149.2416,149.4261,22456.0
2018-03-06 11:30:00,162.03,162.1,161.8,162.1,47243.0,149.4538,149.5183,149.2416,149.5183,47243.0
2018-03-06 12:00:00,162.2,162.25,161.77,161.77,15249.0,149.6106,149.6567,149.214,149.214,15249.0
2018-03-06 12:30:00,161.74,162.52,161.74,162.52,15200.0,149.1863,149.9058,149.1863,149.9058,15200.0
2018-03-06 13:00:00,162.56,162.6,162.19,162.33,17799.0,149.9426,149.9795,149.6014,149.7305,17799.0
2018-03-06 13:30:00,162.36,162.53,162.19,162.42,19224.0,149.7582,149.915,149.6014,149.8135,19224.0
2018-03-06 14:00:00,162.46,162.48,162.02,162.02,24454.0,149.8504,149.8689,149.4446,149.4446,24454.0
2018-03-06 14:30:00,162.07,162.94,162.04,162.72,27011.0,149.4907,150.2932,149.463,150.0902,27011.0
2018-03-06 15:00:00,162.68,162.79,162.38,162.7,28314.0,150.0533,150.1548,149.7766,150.0718,28314.0
2018-03-06 15:30:00,162.73,162.85,162.43,162.74,134130.0,150.0995,150.2101,149.8227,150.1087,134130.0
2018-03-07 09:30:00,161.24,162.22,161.11,162.0,68267.0,148.7251,149.629,148.6052,149.4261,68267.0
2018-03-07 10:00:00,161.95,162.16,161.43,161.7,87690.0,149.38,149.5737,148.9004,149.1494,87690.0
2018-03-07 10:30:00,161.55,162.07,161.42,161.95,42127.0,149.011,149.4907,148.8911,149.38,42127.0
2018-03-07 11:00:00,161.95,162.13,161.61,161.74,36993.0,149.38,149.546,149.0664,149.1863,36993.0
2018-03-07 11:30:00,161.77,161.99,161.69,161.69,40742.0,149.214,149.4169,149.1402,149.1402,40742.0
2018-03-07 12:00:00,161.73,161.96,161.36,161.96,30522.0,149.1771,149.3892,148.8358,149.3892,30522.0
2018-03-07 12:30:00,161.92,162.2,161.79,162.1,32358.0,149.3523,149.6106,149.2324,149.5183,32358.0
2018-03-07 13:00:00,162.1,162.57,161.7,162.57,27611.0,149.5183,149.9519,149.1494,149.9519,27611.0
2018-03-07 13:30:00,162.67,162.68,162.11,162.25,40765.0,150.0441,150.0533,149.5276,149.6567,40765.0
2018-03-07 14:00:00,162.2,162.93,162.11,162.73,25519.0,149.6106,150.2839,149.5276,150.0995,25519.0
2018-03-07 14:30:00,162.81,163.05,162.57,162.75,28164.0,150.1732,150.3946,149.9519,150.1179,28164.0
2018-03-07 15:00:00,162.71,163.65,162.69,163.03,148766.0,150.081,150.948,150.0626,150.3762,148766.0
2018-03-07 15:30:00,163.08,163.3,162.85,163.04,138334.0,150.4223,150.6252,150.2101,150.3854,138334.0
2018-03-08 09:30:00,163.44,164.05,162.66,162.73,80539.0,150.7543,151.317,150.0349,150.0995,80539.0
2018-03-08 10:00:00,162.94,163.33,162.79,162.91,55706.0,150.2932,150.6529,150.1548,150.2655,55706.0
2018-03-08 10:30:00,162.85,163.41,162.8,163.31,50254.0,150.2101,150.7267,150.164,150.6344,50254.0
2018-03-08 11:00:00,163.37,163.6,163.25,163.37,39264.0,150.6898,150.9019,150.5791,150.6898,39264.0
2018-03-08 11:30:00,163.34,163.4,162.93,163.02,34293.0,150.6621,150.7174,150.2839,150.3669,34293.0
2018-03-08 12:00:00,163.0,163.15,162.72,163.02,29096.0,150.3485,150.4869,150.0902,150.3669,29096.0
2018-03-08 12:30:00,163.0,163.08,162.81,163.03,28752.0,150.3485,150.4223,150.1732,150.3762,28752.0
2018-03-08 13:00:00,163.06,163.26,162.92,163.06,41860.0,150.4038,150.5883,150.2747,150.4038,41860.0
2018-03-08 13:30:00,163.06,163.86,162.96,163.84,15785.0,150.4038,151.1417,150.3116,151.1233,15785.0
2018-03-08 14:00:00,163.89,164.23,163.6,164.21,31367.0,151.1694,151.483,150.9019,151.4646,31367.0
2018-03-08 14:30:00,164.18,164.62,164.0,164.22,66544.0,151.4369,151.8428,151.2709,151.4738,66544.0
2018-03-08 15:00:00,164.19,164.56,163.94,163.95,109325.0,151.4461,151.7874,151.2155,151.2248,109325.0
2018-03-08 15:30:00,163.94,163.94,163.31,163.35,343403.0,151.2155,151.2155,150.6344,150.6713,343403.0
2018-03-09 09:30:00,164.36,165.88,163.84,165.87,87880.0,151.6029,153.005,151.1233,152.9957,87880.0
2018-03-09 10:00:00,165.87,166.47,165.85,166.07,67886.0,152.9957,153.5492,152.9773,153.1802,67886.0
2018-03-09 10:30:00,166.11,166.36,165.71,165.99,60999.0,153.2171,153.4477,152.8482,153.1064,60999.0
2018-03-09 11:00:00,165.97,167.13,165.94,167.1,97999.0,153.088,154.1579,153.0603,154.1303,97999.0
2018-03-09 11:30:00,167.04,167.46,166.81,167.42,42510.0,154.0749,154.4623,153.8628,154.4254,42510.0
2018-03-09 12:00:00,167.41,167.62,166.69,166.78,52657.0,154.4162,154.6099,153.7521,153.8351,52657.0
2018-03-09 12:30:00,166.75,167.13,166.69,166.83,50332.0,153.8074,154.1579,153.7521,153.8812,50332.0
2018-03-09 13:00:00,166.94,167.15,166.7,167.07,72384.0,153.9827,154.1764,153.7613,154.1026,72384.0
2018-03-09 13:30:00,167.04,167.29,166.9,166.99,35997.0,154.0749,154.3055,153.9458,154.0288,35997.0
2018-03-09 14:00:00,166.99,167.14,166.7,166.76,39752.0,154.0288,154.1672,153.7613,153.8167,39752.0
2018-03-09 14:30:00,166.72,166.95,166.58,166.67,71990.0,153.7798,153.9919,153.6506,153.7336,71990.0
2018-03-09 15:00:00,166.72,166.93,166.35,166.48,86454.0,153.7798,153.9735,153.4385,153.5584,86454.0
2018-03-09 15:30:00,166.54,166.8,166.15,166.41,424143.0,153.6137,153.8536,153.254,153.4938,424143.0
2018-03-12 09:30:00,166.31,166.86,165.82,166.83,258873.0,153.4016,153.9089,152.9496,153.8812,258873.0
2018-03-12 10:00:00,166.89,167.76,166.83,167.61,251785.0,153.9366,154.739,153.8812,154.6007,251785.0
2018-03-12 10:30:00,167.65,167.91,167.25,167.86,82083.0,154.6376,154.8774,154.2686,154.8313,82083.0
2018-03-12 11:00:00,167.83,168.28,167.55,168.02,88865.0,154.8036,155.2187,154.5453,154.9789,88865.0
2018-03-12 11:30:00,168.0,168.38,167.98,168.21,51293.0,154.9604,155.3109,154.942,155.1541,51293.0
2018-03-12 12:00:00,168.19,168.35,167.72,168.04,43933.0,155.1357,155.2832,154.7021,154.9973,43933.0
2018-03-12 12:30:00,168.05,168.1,167.66,167.88,25533.0,155.0065,155.0527,154.6468,154.8497,25533.0
2018-03-12 13:00:00,167.88,168.18,167.87,167.92,26281.0,154.8497,155.1264,154.8405,154.8866,26281.0
2018-03-12 13:30:00,167.9,168.07,167.46,167.48,46376.0,154.8682,155.025,154.4623,154.4808,46376.0
2018-03-12 14:00:00,167.51,167.7,167.38,167.4,37684.0,154.5084,154.6837,154.3885,154.407,37684.0
2018-03-12 14:30:00,167.4,167.51,167.34,167.49,29665.0,154.407,154.5084,154.3516,154.49,29665.0
2018-03-12 15:00:00,167.5,167.88,167.5,167.88,39466.0,154.4992,154.8497,154.4992,154.8497,39466.0
2018-03-12 15:30:00,167.86,168.41,167.81,167.87,186393.0,154.8313,155.3386,154.7852,154.8405,186393.0
2018-03-13 09:30:00,168.92,168.92,167.59,168.34,65864.0,155.809,155.809,154.5822,155.274,65864.0
2018-03-13 10:00:00,168.21,168.67,168.05,168.41,44283.0,155.1541,155.5784,155.0065,155.3386,44283.0
2018-03-13 10:30:00,168.33,168.33,167.87,167.92,65498.0,155.2648,155.2648,154.8405,154.8866,65498.0
2018-03-13 11:00:00,167.9,168.67,167.77,168.43,54478.0,154.8682,155.5784,154.7483,155.357,54478.0
2018-03-13 11:30:00,168.47,168.52,168.02,168.15,33222.0,155.3939,155.4401,154.9789,155.0988,33222.0
2018-03-13 12:00:00,168.02,168.08,167.52,167.7,66244.0,154.9789,155.0342,154.5177,154.6837,66244.0
2018-03-13 12:30:00,167.7,168.05,167.68,167.85,55662.0,154.6837,155.0065,154.6652,154.8221,55662.0
2018-03-13 13:00:00,167.85,168.04,167.65,167.68,52787.0,154.8221,154.9973,154.6376,154.6652,52787.0
2018-03-13 13:30:00,167.64,167.78,167.41,167.5,42560.0,154.6284,154.7575,154.4162,154.4992,42560.0
2018-03-13 14:00:00,167.45,167.55,167.24,167.3,25474.0,154.4531,154.5453,154.2594,154.3147,25474.0
2018-03-13 14:30:00,167.39,167.54,167.13,167.23,29862.0,154.3978,154.5361,154.1579,154.2502,29862.0
2018-03-13 15:00:00,167.23,167.54,167.06,167.35,59463.0,154.2502,154.5361,154.0934,154.3609,59463.0
2018-03-13 15:30:00,167.41,167.55,166.66,167.11,325320.0,154.4162,154.5453,153.7244,154.1395,325320.0
2018-03-14 09:30:00,167.75,168.38,166.62,167.3,64409.0,154.7298,155.3109,153.6875,154.3147,64409.0
2018-03-14 10:00:00,167.38,167.4,166.52,166.72,22975.0,154.3885,154.407,153.5953,153.7798,22975.0
2018-03-14 10:30:00,166.74,167.04,166.63,166.77,34490.0,153.7982,154.0749,153.6967,153.8259,34490.0
2018-03-14 11:00:00,166.78,166.92,166.31,166.66,33872.0,153.8351,153.9642,153.4016,153.7244,33872.0
2018-03-14 11:30:00,166.8,166.88,165.93,166.09,22105.0,153.8536,153.9273,153.0511,153.1987,22105.0
2018-03-14 12:00:00,166.16,166.5,165.91,166.19,23609.0,153.2632,153.5768,153.0326,153.2909,23609.0
2018-03-14 12:30:00,166.19,166.62,166.05,166.21,28073.0,153.2909,153.6875,153.1618,153.3093,28073.0
2018-03-14 13:00:00,166.14,166.31,165.84,166.14,25434.0,153.2448,153.4016,152.9681,153.2448,25434.0
2018-03-14 13:30:00,166.14,166.71,166.07,166.52,21026.0,153.2448,153.7705,153.1802,153.5953,21026.0
2018-03-14 14:00:00,166.53,166.84,166.37,166.84,28952.0,153.6045,153.8904,153.4569,153.8904,28952.0
2018-03-14 14:30:00,166.87,166.87,165.97,166.49,29813.0,153.9181,153.9181,153.088,153.5676,29813.0
2018-03-14 15:00:00,166.55,166.55,165.89,166.08,82364.0,153.623,153.623,153.0142,153.1894,82364.0
2018-03-14 15:30:00,166.11,166.44,166.03,166.44,101924.0,153.2171,153.5215,153.1433,153.5215,101924.0
2018-03-15 09:30:00,166.84,166.84,165.98,166.39,117814.0,153.8904,153.8904,153.0972,153.4754,117814.0
2018-03-15 10:00:00,166.48,167.01,166.48,166.91,32298.0,153.5584,154.0473,153.5584,153.955,32298.0
2018-03-15 10:30:00,166.87,167.03,166.47,166.52,39116.0,153.9181,154.0657,153.5492,153.5953,39116.0
2018-03-15 11:00:00,166.55,166.93,166.55,166.89,49920.0,153.623,153.9735,153.623,153.9366,49920.0
2018-03-15 11:30:00,166.89,167.0,166.5,166.66,26211.0,153.9366,154.038,153.5768,153.7244,26211.0
2018-03-15 12:00:00,166.72,167.03,166.55,166.72,32169.0,153.7798,154.0657,153.623,153.7798,32169.0
2018-03-15 12:30:00,166.73,166.82,166.49,166.67,28402.0,153.789,153.872,153.5676,153.7336,28402.0
2018-03-15 13:00:00,166.64,166.85,166.6,166.83,15535.0,153.706,153.8997,153.6691,153.8812,15535.0
2018-03-15 13:30:00,166.81,166.87,166.06,166.17,22078.0,153.8628,153.9181,153.171,153.2725,22078.0
2018-03-15 14:00:00,166.06,166.42,166.04,166.1,20168.0,153.171,153.503,153.1525,153.2079,20168.0
2018-03-15 14:30:00,166.1,166.24,165.83,166.15,19922.0,153.2079,153.337,152.9588,153.254,19922.0
2018-03-15 15:00:00,166.11,166.5,166.06,166.42,30492.0,153.2171,153.5768,153.171,153.503,30492.0
2018-03-15 15:30:00,166.39,166.6,166.21,166.42,101030.0,153.4754,153.6691,153.3093,153.503,101030.0
2018-03-16 09:30:00,166.54,166.96,165.92,166.13,215306.0,153.6137,154.0011,153.0419,153.2356,215306.0
2018-03-16 10:00:00,166.11,166.46,166.04,166.06,21840.0,153.2171,153.5399,153.1525,153.171,21840.0
2018-03-16 10:30:00,166.09,166.63,166.08,166.61,34403.0,153.1987,153.6967,153.1894,153.6783,34403.0
2018-03-16 11:00:00,166.61,166.61,166.29,166.51,23666.0,153.6783,153.6783,153.3831,153.5861,23666.0
2018-03-16 11:30:00,166.56,166.75,166.41,166.48,28209.0,153.6322,153.8074,153.4938,153.5584,28209.0
2018-03-16 12:00:00,166.52,166.57,166.34,166.43,56325.0,153.5953,153.6414,153.4293,153.5123,56325.0
2018-03-16 12:30:00,166.48,167.03,166.42,167.03,39169.0,153.5584,154.0657,153.503,154.0657,39169.0
2018-03-16 13:00:00,167.01,167.4,166.97,167.12,86413.0,154.0473,154.407,154.0104,154.1487,86413.0
2018-03-16 13:30:00,167.13,167.27,166.67,166.67,27444.0,154.1579,154.2871,153.7336,153.7336,27444.0
2018-03-16 14:00:00,166.78,167.24,166.72,167.24,19458.0,153.8351,154.2594,153.7798,154.2594,19458.0
2018-03-16 14:30:00,167.24,167.74,167.17,167.64,73638.0,154.2594,154.7206,154.1948,154.6284,73638.0
2018-03-16 15:00:00,167.64,167.71,167.23,167.65,112829.0,154.6284,154.6929,154.2502,154.6376,112829.0
2018-03-16 15:30:00,167.63,168.3,167.51,167.52,333455.0,154.6191,155.2371,154.5084,154.5177,333455.0
2018-03-19 09:30:00,167.24,167.73,166.73,167.59,85468.0,154.2594,154.7114,153.789,154.5822,85468.0
2018-03-19 10:00:00,167.44,167.75,167.39,167.5,45803.0,154.4439,154.7298,154.3978,154.4992,45803.0
2018-03-19 10:30:00,167.49,167.67,167.1,167.31,74421.0,154.49,154.656,154.1303,154.324,74421.0
2018-03-19 11:00:00,167.33,167.44,166.89,167.17,93088.0,154.3424,154.4439,153.9366,154.1948,93088.0
2018-03-19 11:30:00,167.11,167.14,166.05,166.16,38324.0,154.1395,154.1672,153.1618,153.2632,38324.0
2018-03-19 12:00:00,166.14,166.6,166.09,166.33,58961.0,153.2448,153.6691,153.1987,153.42,58961.0
2018-03-19 12:30:00,166.39,166.53,165.6,166.25,27459.0,153.4754,153.6045,152.7467,153.3462,27459.0
2018-03-19 13:00:00,166.12,166.32,165.36,165.46,102556.0,153.2263,153.4108,152.5253,152.6176,102556.0
2018-03-19 13:30:00,165.52,166.08,165.21,165.71,42222.0,152.6729,153.1894,152.387,152.8482,42222.0
2018-03-19 14:00:00,165.75,166.06,165.29,165.37,62606.0,152.885,153.171,152.4608,152.5345,62606.0
2018-03-19 14:30:00,165.28,165.36,164.64,165.25,40730.0,152.4515,152.5253,151.8612,152.4239,40730.0
2018-03-19 15:00:00,165.23,165.51,164.67,165.32,87885.0,152.4054,152.6637,151.8889,152.4884,87885.0
2018-03-19 15:30:00,165.24,166.2,165.11,166.0,91300.0,152.4146,153.3001,152.2947,153.1156,91300.0
2018-03-20 09:30:00,166.56,167.37,165.37,165.37,41640.0,153.6322,154.3793,152.5345,152.5345,41640.0
2018-03-20 10:00:00,165.47,166.05,165.44,166.05,19314.0,152.6268,153.1618,152.5991,153.1618,19314.0
2018-03-20 10:30:00,166.09,166.45,165.91,166.45,37998.0,153.1987,153.5307,153.0326,153.5307,37998.0
2018-03-20 11:00:00,166.48,166.49,165.99,166.06,36318.0,153.5584,153.5676,153.1064,153.171,36318.0
2018-03-20 11:30:00,166.12,166.12,165.46,165.74,14776.0,153.2263,153.2263,152.6176,152.8758,14776.0
2018-03-20 12:00:00,165.74,165.99,165.5,165.94,20030.0,152.8758,153.1064,152.6545,153.0603,20030.0
2018-03-20 12:30:00,165.98,166.29,165.98,166.18,27571.0,153.0972,153.3831,153.0972,153.2817,27571.0
2018-03-20 13:00:00,166.18,166.31,165.97,166.19,18046.0,153.2817,153.4016,153.088,153.2909,18046.0
2018-03-20 13:30:00,166.17,166.35,166.03,166.29,12499.0,153.2725,153.4385,153.1433,153.3831,12499.0
2018-03-20 14:00:00,166.21,166.73,166.19,166.64,17662.0,153.3093,153.789,153.2909,153.706,17662.0
2018-03-20 14:30:00,166.65,167.08,166.63,167.0,27791.0,153.7152,154.1118,153.6967,154.038,27791.0
2018-03-20 15:00:00,167.0,167.11,166.57,166.58,51887.0,154.038,154.1395,153.6414,153.6506,51887.0
2018-03-20 15:30:00,166.6,166.83,166.33,166.48,211140.0,153.6691,153.8812,153.42,153.5584,211140.0
2018-03-21 09:30:00,166.82,166.97,166.24,166.43,42636.0,153.872,154.0104,153.337,153.5123,42636.0
2018-03-21 10:00:00,166.53,166.58,165.93,165.99,17520.0,153.6045,153.6506,153.0511,153.1064,17520.0
2018-03-21 10:30:00,166.1,166.1,165.64,165.9,42415.0,153.2079,153.2079,152.7836,153.0234,42415.0
2018-03-21 11:00:00,165.98,165.99,165.68,165.74,17086.0,153.0972,153.1064,152.8205,152.8758,17086.0
2018-03-21 11:30:00,165.78,166.46,165.7,166.33,12937.0,152.9127,153.5399,152.8389,153.42,12937.0
2018-03-21 12:00:00,166.24,166.28,166.06,166.12,9610.0,153.337,153.3739,153.171,153.2263,9610.0
2018-03-21 12:30:00,166.12,166.21,166.02,166.15,7300.0,153.2263,153.3093,153.1341,153.254,7300.0
2018-03-21 13:00:00,166.17,166.21,165.7,165.7,13264.0,153.2725,153.3093,152.8389,152.8389,13264.0
2018-03-21 13:30:00,165.74,166.07,165.65,166.07,12974.0,152.8758,153.1802,152.7928,153.1802,12974.0
2018-03-21 14:00:00,166.12,166.77,165.54,165.68,32372.0,153.2263,153.8259,152.6913,152.8205,32372.0
2018-03-21 14:30:00,165.64,165.68,164.56,164.79,91797.0,152.7836,152.8205,151.7874,151.9996,91797.0
2018-03-21 15:00:00,164.78,165.93,164.75,165.47,52277.0,151.9903,153.0511,151.9627,152.6268,52277.0
2018-03-21 15:30:00,165.44,165.58,164.74,164.75,121939.0,152.5991,152.7282,151.9534,151.9627,121939.0
2018-03-22 09:30:00,163.6,163.99,162.81,163.49,44640.0,150.9019,151.2617,150.1732,150.8005,44640.0
2018-03-22 10:00:00,163.42,164.04,163.37,163.66,38991.0,150.7359,151.3078,150.6898,150.9573,38991.0
2018-03-22 10:30:00,163.65,163.8,162.84,162.96,33737.0,150.948,151.0864,150.2009,150.3116,33737.0
2018-03-22 11:00:00,162.99,163.13,162.54,162.62,28878.0,150.3393,150.4684,149.9242,149.998,28878.0
2018-03-22 11:30:00,162.74,162.74,162.12,162.34,34818.0,150.1087,150.1087,149.5368,149.7397,34818.0
2018-03-22 12:00:00,162.23,163.11,162.04,163.06,36249.0,149.6383,150.45,149.463,150.4038,36249.0
2018-03-22 12:30:00,163.23,163.35,162.74,162.87,34726.0,150.5606,150.6713,150.1087,150.2286,34726.0
2018-03-22 13:00:00,162.88,163.42,162.43,163.36,26312.0,150.2378,150.7359,149.8227,150.6806,26312.0
2018-03-22 13:30:00,163.41,163.51,162.83,162.91,28403.0,150.7267,150.8189,150.1917,150.2655,28403.0
2018-03-22 14:00:00,163.03,163.03,161.94,161.99,31534.0,150.3762,150.3762,149.3708,149.4169,31534.0
2018-03-22 14:30:00,161.85,162.4,161.76,161.98,29148.0,149.2878,149.7951,149.2047,149.4077,29148.0
2018-03-22 15:00:00,161.88,162.29,161.41,161.71,46775.0,149.3154,149.6936,148.8819,149.1586,46775.0
2018-03-22 15:30:00,161.7,161.74,160.53,160.79,202623.0,149.1494,149.1863,148.0702,148.31,202623.0
2018-03-23 09:30:00,160.49,161.1,160.02,160.98,67546.0,148.0333,148.596,147.5998,148.4853,67546.0
2018-03-23 10:00:00,160.94,161.26,160.08,160.37,36717.0,148.4484,148.7435,147.6551,147.9226,36717.0
2018-03-23 10:30:00,160.38,160.53,159.91,160.33,36911.0,147.9319,148.0702,147.4983,147.8857,36911.0
2018-03-23 11:00:00,160.34,160.43,159.88,159.89,25691.0,147.895,147.978,147.4707,147.4799,25691.0
2018-03-23 11:30:00,159.88,159.97,159.26,159.62,49640.0,147.4707,147.5537,146.8988,147.2308,49640.0
2018-03-23 12:00:00,159.52,160.1,159.47,160.03,31923.0,147.1386,147.6736,147.0925,147.609,31923.0
2018-03-23 12:30:00,160.07,160.07,159.47,159.83,26582.0,147.6459,147.6459,147.0925,147.4245,26582.0
2018-03-23 13:00:00,159.72,160.62,159.64,160.4,24338.0,147.3231,148.1532,147.2493,147.9503,24338.0
2018-03-23 13:30:00,160.51,160.8,160.11,160.68,22774.0,148.0518,148.3193,147.6828,148.2086,22774.0
2018-03-23 14:00:00,160.71,160.73,159.78,159.89,42499.0,148.2362,148.2547,147.3784,147.4799,42499.0
2018-03-23 14:30:00,159.89,160.12,159.0,159.1,73233.0,147.4799,147.692,146.659,146.7512,73233.0
2018-03-23 15:00:00,159.11,159.29,158.39,158.71,113188.0,146.7604,146.9265,146.0963,146.3915,113188.0
2018-03-23 15:30:00,158.67,158.71,157.44,157.54,179199.0,146.3546,146.3915,145.22,145.3123,179199.0
2018-03-26 09:30:00,159.74,160.01,158.16,159.0,87991.0,147.3415,147.5906,145.8842,146.659,87991.0
2018-03-26 10:00:00,158.93,159.72,158.86,159.04,45297.0,146.5944,147.3231,146.5298,146.6959,45297.0
2018-03-26 10:30:00,159.07,159.24,158.59,158.81,47034.0,146.7235,146.8803,146.2808,146.4837,47034.0
2018-03-26 11:00:00,158.81,158.9,158.01,158.24,108519.0,146.4837,146.5667,145.7458,145.9579,108519.0
2018-03-26 11:30:00,158.19,158.73,158.02,158.59,34002.0,145.9118,146.4099,145.755,146.2808,34002.0
2018-03-26 12:00:00,158.69,159.29,158.58,159.15,29103.0,146.373,146.9265,146.2716,146.7973,29103.0
2018-03-26 12:30:00,159.18,159.58,158.75,158.87,53901.0,146.825,147.1939,146.4284,146.5391,53901.0
2018-03-26 13:00:00,158.83,159.55,158.82,159.21,68867.0,146.5022,147.1663,146.4929,146.8527,68867.0
2018-03-26 13:30:00,159.22,159.42,158.98,159.17,51584.0,146.8619,147.0464,146.6405,146.8158,51584.0
2018-03-26 14:00:00,159.21,159.82,159.19,159.74,46736.0,146.8527,147.4153,146.8342,147.3415,46736.0
2018-03-26 14:30:00,159.76,160.07,159.64,159.9,40422.0,147.36,147.6459,147.2493,147.4891,40422.0
2018-03-26 15:00:00,159.81,160.34,159.73,160.12,63292.0,147.4061,147.895,147.3323,147.692,63292.0
2018-03-26 15:30:00,160.16,160.4,159.98,160.4,230955.0,147.7289,147.9503,147.5629,147.9503,230955.0
2018-03-27 09:30:00,160.95,161.57,159.44,159.94,58161.0,148.4576,149.0295,147.0648,147.526,58161.0
2018-03-27 10:00:00,160.28,160.28,159.24,159.83,44181.0,147.8396,147.8396,146.8803,147.4245,44181.0
2018-03-27 10:30:00,159.77,160.58,159.38,160.36,44135.0,147.3692,148.1163,147.0095,147.9134,44135.0
2018-03-27 11:00:00,160.35,160.73,160.1,160.59,30256.0,147.9042,148.2547,147.6736,148.1256,30256.0
2018-03-27 11:30:00,160.6,161.66,160.6,161.61,22565.0,148.1348,149.1125,148.1348,149.0664,22565.0
2018-03-27 12:00:00,161.69,161.99,161.59,161.68,21872.0,149.1402,149.4169,149.0479,149.1309,21872.0
2018-03-27 12:30:00,161.63,161.63,161.19,161.34,27042.0,149.0848,149.0848,148.679,148.8173,27042.0
2018-03-27 13:00:00,161.41,161.7,161.26,161.28,24609.0,148.8819,149.1494,148.7435,148.762,24609.0
2018-03-27 13:30:00,161.29,161.41,160.64,160.94,18608.0,148.7712,148.8819,148.1717,148.4484,18608.0
2018-03-27 14:00:00,160.97,161.11,160.43,160.45,40948.0,148.4761,148.6052,147.978,147.9964,40948.0
2018-03-27 14:30:00,160.44,160.78,159.88,159.88,59513.0,147.9872,148.3008,147.4707,147.4707,59513.0
2018-03-27 15:00:00,159.9,159.95,158.67,158.7,68865.0,147.4891,147.5352,146.3546,146.3822,68865.0
2018-03-27 15:30:00,158.68,158.78,157.58,158.5,169941.0,146.3638,146.456,145.3492,146.1978,169941.0
2018-03-28 09:30:00,158.45,159.51,158.4,159.28,73426.0,146.5865,147.5671,146.5402,147.3543,73426.0
2018-03-28 10:00:00,159.37,159.5,157.88,158.03,37921.0,147.4376,147.5579,146.0592,146.1979,37921.0
2018-03-28 10:30:00,158.01,158.3,157.32,157.98,41978.0,146.1794,146.4477,145.5411,146.1517,41978.0
2018-03-28 11:00:00,158.08,158.5,157.92,157.96,52317.0,146.2442,146.6327,146.0962,146.1332,52317.0
2018-03-28 11:30:00,157.93,158.37,157.6,158.03,31987.0,146.1054,146.5125,145.8001,146.1979,31987.0
2018-03-28 12:00:00,158.24,159.29,158.0,158.81,29202.0,146.3922,147.3636,146.1702,146.9195,29202.0
2018-03-28 12:30:00,158.95,159.16,158.3,158.3,12170.0,147.0491,147.2433,146.4477,146.4477,12170.0
2018-03-28 13:00:00,158.36,158.82,157.94,158.75,11609.0,146.5032,146.9288,146.1147,146.864,11609.0
2018-03-28 13:30:00,158.81,159.13,158.41,158.97,13149.0,146.9195,147.2156,146.5495,147.0676,13149.0
2018-03-28 14:00:00,159.01,159.13,158.26,158.26,17663.0,147.1046,147.2156,146.4107,146.4107,17663.0
2018-03-28 14:30:00,158.24,158.98,158.1,158.38,22432.0,146.3922,147.0768,146.2627,146.5217,22432.0
2018-03-28 15:00:00,158.44,158.68,157.84,158.56,40415.0,146.5772,146.7993,146.0222,146.6883,40415.0
2018-03-28 15:30:00,158.58,159.08,157.91,157.97,118884.0,146.7068,147.1693,146.0869,146.1424,118884.0
2018-03-29 09:30:00,158.94,159.1,158.28,158.66,96721.0,147.0398,147.1878,146.4292,146.7808,96721.0
2018-03-29 10:00:00,158.71,159.24,158.6,159.03,74433.0,146.827,147.3173,146.7253,147.1231,74433.0
2018-03-29 10:30:00,159.0,160.25,159.0,160.21,116611.0,147.0953,148.2517,147.0953,148.2147,116611.0
2018-03-29 11:00:00,160.31,161.12,160.31,160.5,56529.0,148.3072,149.0566,148.3072,148.483,56529.0
2018-03-29 11:30:00,160.52,161.09,160.35,161.06,49603.0,148.5015,149.0288,148.3442,149.0011,49603.0
2018-03-29 12:00:00,161.06,161.22,160.74,161.22,55032.0,149.0011,149.1491,148.705,149.1491,55032.0
2018-03-29 12:30:00,161.18,161.54,161.13,161.42,38221.0,149.1121,149.4451,149.0658,149.3341,38221.0
2018-03-29 13:00:00,161.48,161.62,161.12,161.37,76058.0,149.3896,149.5191,149.0566,149.2879,76058.0
2018-03-29 13:30:00,161.35,161.87,161.19,161.67,101355.0,149.2694,149.7504,149.1213,149.5654,101355.0
2018-03-29 14:00:00,161.66,161.85,161.34,161.73,121729.0,149.5561,149.7319,149.2601,149.6209,121729.0
2018-03-29 14:30:00,161.81,162.22,161.62,161.95,79904.0,149.6949,150.0742,149.5191,149.8244,79904.0
2018-03-29 15:00:00,161.94,162.36,161.65,161.85,83496.0,149.8152,150.2037,149.5469,149.7319,83496.0
2018-03-29 15:30:00,161.84,161.94,160.83,160.92,196402.0,149.7227,149.8152,148.7883,148.8716,196402.0
2018-04-02 09:30:00,160.92,161.36,159.55,159.6,35484.0,148.8716,149.2786,147.6041,147.6504,35484.0
2018-04-02 10:00:00,159.6,159.61,158.57,158.57,22185.0,147.6504,147.6596,146.6975,146.6975,22185.0
2018-04-02 10:30:00,158.67,158.89,158.02,158.03,43449.0,146.79,146.9935,146.1887,146.1979,43449.0
2018-04-02 11:00:00,158.0,158.0,157.31,157.7,55610.0,146.1702,146.1702,145.5318,145.8926,55610.0
2018-04-02 11:30:00,157.79,157.88,156.35,156.81,63699.0,145.9759,146.0592,144.6437,145.0693,63699.0
2018-04-02 12:00:00,156.72,156.8,155.96,156.52,94232.0,144.986,145.06,144.2829,144.801,94232.0
2018-04-02 12:30:00,156.55,157.16,156.39,156.59,37949.0,144.8287,145.3931,144.6807,144.8658,37949.0
2018-04-02 13:00:00,156.81,156.81,156.0,156.03,28735.0,145.0693,145.0693,144.3199,144.3477,28735.0
2018-04-02 13:30:00,156.12,156.47,155.31,155.35,45969.0,144.4309,144.7547,143.6816,143.7186,45969.0
2018-04-02 14:00:00,155.34,155.7,154.82,155.22,43020.0,143.7093,144.0424,143.2283,143.5983,43020.0
2018-04-02 14:30:00,155.21,155.44,154.63,155.09,52402.0,143.5891,143.8019,143.0525,143.4781,52402.0
2018-04-02 15:00:00,155.07,155.32,154.63,154.68,74826.0,143.4596,143.6908,143.0525,143.0988,74826.0
2018-04-02 15:30:00,154.71,156.38,154.51,156.21,217278.0,143.1265,144.6715,142.9415,144.5142,217278.0
2018-04-03 09:30:00,156.54,157.05,155.81,156.31,70460.0,144.8195,145.2913,144.1442,144.6067,70460.0
2018-04-03 10:00:00,156.37,156.38,155.12,155.67,59149.0,144.6622,144.6715,143.5058,144.0146,59149.0
2018-04-03 10:30:00,155.68,156.46,155.54,156.18,31474.0,144.0239,144.7455,143.8944,144.4864,31474.0
2018-04-03 11:00:00,156.21,156.78,156.16,156.62,37165.0,144.5142,145.0415,144.4679,144.8935,37165.0
2018-04-03 11:30:00,156.65,156.74,156.21,156.22,54158.0,144.9213,145.0045,144.5142,144.5235,54158.0
2018-04-03 12:00:00,156.27,156.83,156.14,156.26,44003.0,144.5697,145.0878,144.4494,144.5605,44003.0
2018-04-03 12:30:00,156.25,156.75,156.24,156.71,37317.0,144.5512,145.0138,144.542,144.9768,37317.0
2018-04-03 13:00:00,156.73,157.28,156.44,157.17,50128.0,144.9953,145.5041,144.727,145.4023,50128.0
2018-04-03 13:30:00,157.19,157.41,156.82,157.38,38399.0,145.4208,145.6244,145.0785,145.5966,38399.0
2018-04-03 14:00:00,157.39,157.45,156.78,156.97,48141.0,145.6059,145.6614,145.0415,145.2173,48141.0
2018-04-03 14:30:00,156.97,158.09,156.38,157.95,71372.0,145.2173,146.2534,144.6715,146.1239,71372.0
2018-04-03 15:00:00,158.0,159.15,157.84,159.11,93412.0,146.1702,147.2341,146.0222,147.1971,93412.0
2018-04-03 15:30:00,159.13,159.19,158.21,159.07,230270.0,147.2156,147.2711,146.3645,147.1601,230270.0
2018-04-04 09:30:00,156.5,157.43,156.16,156.94,74116.0,144.7825,145.6429,144.4679,145.1895,74116.0
2018-04-04 10:00:00,156.84,156.93,156.27,156.42,38332.0,145.097,145.1803,144.5697,144.7085,38332.0
2018-04-04 10:30:00,156.42,157.37,156.25,157.12,24026.0,144.7085,145.5873,144.5512,145.3561,24026.0
2018-04-04 11:00:00,157.04,157.26,156.47,156.9,34787.0,145.2821,145.4856,144.7547,145.1525,34787.0
2018-04-04 11:30:00,156.9,157.09,156.36,156.66,46155.0,145.1525,145.3283,144.653,144.9305,46155.0
2018-04-04 12:00:00,156.72,157.34,156.54,157.16,29654.0,144.986,145.5596,144.8195,145.3931,29654.0
2018-04-04 12:30:00,157.16,157.61,157.02,157.42,21622.0,145.3931,145.8094,145.2636,145.6336,21622.0
2018-04-04 13:00:00,157.46,157.46,156.99,157.29,23427.0,145.6706,145.6706,145.2358,145.5133,23427.0
2018-04-04 13:30:00,157.19,157.61,157.02,157.32,21791.0,145.4208,145.8094,145.2636,145.5411,21791.0
2018-04-04 14:00:00,157.32,158.5,157.28,158.35,16765.0,145.5411,146.6327,145.5041,146.494,16765.0
2018-04-04 14:30:00,158.24,158.79,157.97,158.74,20206.0,146.3922,146.901,146.1424,146.8548,20206.0
2018-04-04 15:00:00,158.68,159.28,158.68,159.2,53197.0,146.7993,147.3543,146.7993,147.2803,53197.0
2018-04-04 15:30:00,159.19,159.4,158.74,158.85,200841.0,147.2711,147.4654,146.8548,146.9565,200841.0
2018-04-05 09:30:00,160.01,160.46,158.73,160.0,47772.0,148.0297,148.446,146.8455,148.0204,47772.0
2018-04-05 10:00:00,160.0,160.01,159.05,159.21,56492.0,148.0204,148.0297,147.1416,147.2896,56492.0
2018-04-05 10:30:00,159.17,160.4,159.17,160.29,54074.0,147.2526,148.3905,147.2526,148.2887,54074.0
2018-04-05 11:00:00,160.27,160.79,160.15,160.52,28797.0,148.2702,148.7513,148.1592,148.5015,28797.0
2018-04-05 11:30:00,160.58,161.05,160.51,160.86,30274.0,148.557,148.9918,148.4923,148.816,30274.0
2018-04-05 12:00:00,160.85,160.92,160.31,160.48,20088.0,148.8068,148.8716,148.3072,148.4645,20088.0
2018-04-05 12:30:00,160.53,160.65,160.32,160.61,23524.0,148.5108,148.6218,148.3165,148.5848,23524.0
2018-04-05 13:00:00,160.66,160.85,159.96,160.08,29581.0,148.631,148.8068,147.9834,148.0944,29581.0
2018-04-05 13:30:00,160.02,160.25,159.56,160.15,13281.0,148.0389,148.2517,147.6134,148.1592,13281.0
2018-04-05 14:00:00,160.16,160.34,159.89,160.04,20772.0,148.1685,148.335,147.9187,148.0574,20772.0
2018-04-05 14:30:00,160.1,160.65,160.07,160.56,23508.0,148.1129,148.6218,148.0852,148.5385,23508.0
2018-04-05 15:00:00,160.56,160.82,160.23,160.38,34861.0,148.5385,148.779,148.2332,148.372,34861.0
2018-04-05 15:30:00,160.43,160.51,159.94,160.06,110105.0,148.4182,148.4923,147.9649,148.0759,110105.0
2018-04-06 09:30:00,159.19,159.88,159.0,159.41,27235.0,147.2711,147.9094,147.0953,147.4746,27235.0
2018-04-06 10:00:00,159.54,159.72,159.1,159.29,19413.0,147.5949,147.7614,147.1878,147.3636,19413.0
2018-04-06 10:30:00,159.28,159.33,158.2,158.56,21257.0,147.3543,147.4006,146.3552,146.6883,21257.0
2018-04-06 11:00:00,158.59,158.65,157.78,158.27,28302.0,146.716,146.7715,145.9667,146.42,28302.0
2018-04-06 11:30:00,158.35,158.58,157.78,158.34,32797.0,146.494,146.7068,145.9667,146.4847,32797.0
2018-04-06 12:00:00,158.28,158.28,157.48,157.49,20377.0,146.4292,146.4292,145.6891,145.6984,20377.0
2018-04-06 12:30:00,157.55,158.38,157.5,158.35,8220.0,145.7539,146.5217,145.7076,146.494,8220.0
2018-04-06 13:00:00,158.26,158.27,157.44,157.56,27750.0,146.4107,146.42,145.6521,145.7631,27750.0
2018-04-06 13:30:00,157.6,157.7,156.05,156.09,50018.0,145.8001,145.8926,144.3662,144.4032,50018.0
2018-04-06 14:00:00,156.0,156.12,154.94,154.94,55784.0,144.3199,144.4309,143.3393,143.3393,55784.0
2018-04-06 14:30:00,154.97,155.24,153.84,153.95,55402.0,143.367,143.6168,142.3216,142.4234,55402.0
2018-04-06 15:00:00,153.97,154.75,153.76,154.29,46375.0,142.4419,143.1635,142.2476,142.738,46375.0
2018-04-06 15:30:00,154.26,155.5,154.18,155.14,148471.0,142.7102,143.8574,142.6362,143.5243,148471.0
2018-04-09 09:30:00,156.44,157.6,155.58,156.41,80935.0,144.727,145.8001,143.9314,144.6992,80935.0
2018-04-09 10:00:00,156.46,156.52,155.81,156.32,25339.0,144.7455,144.801,144.1442,144.616,25339.0
2018-04-09 10:30:00,156.4,156.96,156.4,156.5,34907.0,144.69,145.208,144.69,144.7825,34907.0
2018-04-09 11:00:00,156.53,157.25,156.26,157.25,37522.0,144.8102,145.4763,144.5605,145.4763,37522.0
2018-04-09 11:30:00,157.23,157.71,157.14,157.6,49077.0,145.4578,145.9019,145.3746,145.8001,49077.0
2018-04-09 12:00:00,157.53,157.75,157.36,157.67,46127.0,145.7354,145.9389,145.5781,145.8649,46127.0
2018-04-09 12:30:00,157.62,158.2,157.55,157.98,168619.0,145.8186,146.3552,145.7539,146.1517,168619.0
2018-04-09 13:00:00,157.98,158.67,157.91,158.67,28482.0,146.1517,146.79,146.0869,146.79,28482.0
2018-04-09 13:30:00,158.68,159.08,158.62,158.92,20985.0,146.7993,147.1693,146.7438,147.0213,20985.0
2018-04-09 14:00:00,158.97,158.98,158.33,158.34,22328.0,147.0676,147.0768,146.4755,146.4847,22328.0
2018-04-09 14:30:00,158.39,158.7,158.23,158.69,27766.0,146.531,146.8178,146.383,146.8085,27766.0
2018-04-09 15:00:00,158.64,158.89,157.85,158.12,33054.0,146.7623,146.9935,146.0314,146.2812,33054.0
2018-04-09 15:30:00,158.1,158.14,156.95,157.06,161584.0,146.2627,146.2997,145.1988,145.3006,161584.0
2018-04-10 09:30:00,158.56,159.34,158.24,158.88,44263.0,146.6883,147.4099,146.3922,146.9843,44263.0
2018-04-10 10:00:00,158.89,160.27,158.67,160.08,55302.0,146.9935,148.2702,146.79,148.0944,55302.0
2018-04-10 10:30:00,160.08,160.55,160.03,160.38,33433.0,148.0944,148.5293,148.0482,148.372,33433.0
2018-04-10 11:00:00,160.34,160.81,160.25,160.71,34194.0,148.335,148.7698,148.2517,148.6773,34194.0
2018-04-10 11:30:00,160.74,161.15,159.89,160.35,36294.0,148.705,149.0843,147.9187,148.3442,36294.0
2018-04-10 12:00:00,160.41,160.47,159.24,159.62,50673.0,148.3997,148.4552,147.3173,147.6689,50673.0
2018-04-10 12:30:00,159.72,160.35,159.69,160.03,59395.0,147.7614,148.3442,147.7336,148.0482,59395.0
2018-04-10 13:00:00,160.01,160.36,159.92,160.24,41500.0,148.0297,148.3535,147.9464,148.2425,41500.0
2018-04-10 13:30:00,160.2,160.54,159.6,160.41,36747.0,148.2055,148.52,147.6504,148.3997,36747.0
2018-04-10 14:00:00,160.53,160.86,160.28,160.42,69376.0,148.5108,148.816,148.2795,148.409,69376.0
2018-04-10 14:30:00,160.46,160.65,159.94,160.65,61666.0,148.446,148.6218,147.9649,148.6218,61666.0
2018-04-10 15:00:00,160.7,161.07,160.32,160.7,75365.0,148.668,149.0103,148.3165,148.668,75365.0
2018-04-10 15:30:00,160.74,160.74,160.14,160.31,174925.0,148.705,148.705,148.15,148.3072,174925.0
2018-04-11 09:30:00,158.73,159.55,158.3,158.8,69656.0,146.8455,147.6041,146.4477,146.9103,69656.0
2018-04-11 10:00:00,158.87,159.66,158.74,159.49,36079.0,146.975,147.7059,146.8548,147.5486,36079.0
2018-04-11 10:30:00,159.58,159.85,158.51,158.51,34945.0,147.6319,147.8817,146.642,146.642,34945.0
2018-04-11 11:00:00,158.44,158.45,157.94,158.06,90134.0,146.5772,146.5865,146.1147,146.2257,90134.0
2018-04-11 11:30:00,158.16,158.38,157.9,158.27,94633.0,146.3182,146.5217,146.0777,146.42,94633.0
2018-04-11 12:00:00,158.28,158.84,158.2,158.54,27139.0,146.4292,146.9473,146.3552,146.6697,27139.0
2018-04-11 12:30:00,158.64,158.66,158.18,158.22,14841.0,146.7623,146.7808,146.3367,146.3737,14841.0
2018-04-11 13:00:00,158.28,158.43,157.99,158.1,28781.0,146.4292,146.568,146.1609,146.2627,28781.0
2018-04-11 13:30:00,158.19,158.39,157.94,158.33,22155.0,146.346,146.531,146.1147,146.4755,22155.0
2018-04-11 14:00:00,158.39,158.59,157.94,158.29,36279.0,146.531,146.716,146.1147,146.4385,36279.0
2018-04-11 14:30:00,158.41,158.63,157.95,158.25,64358.0,146.5495,146.753,146.1239,146.4015,64358.0
2018-04-11 15:00:00,158.31,158.4,157.4,157.8,55220.0,146.457,146.5402,145.6151,145.9852,55220.0
2018-04-11 15:30:00,157.86,158.15,157.67,157.87,90868.0,146.0407,146.3089,145.8649,146.0499,90868.0
2018-04-12 09:30:00,159.12,159.72,158.25,159.58,39866.0,147.2063,147.7614,146.4015,147.6319,39866.0
2018-04-12 10:00:00,159.58,159.84,159.5,159.57,59585.0,147.6319,147.8724,147.5579,147.6226,59585.0
2018-04-12 10:30:00,159.58,159.58,159.02,159.05,18032.0,147.6319,147.6319,147.1138,147.1416,18032.0
2018-04-12 11:00:00,159.06,159.35,158.93,159.13,73192.0,147.1508,147.4191,147.0305,147.2156,73192.0
2018-04-12 11:30:00,159.14,159.28,158.73,159.04,11095.0,147.2248,147.3543,146.8455,147.1323,11095.0
2018-04-12 12:00:00,159.08,159.08,158.78,158.94,23237.0,147.1693,147.1693,146.8918,147.0398,23237.0
2018-04-12 12:30:00,158.9,159.24,158.8,159.14,105399.0,147.0028,147.3173,146.9103,147.2248,105399.0
2018-04-12 13:00:00,159.12,159.38,158.06,158.33,47843.0,147.2063,147.4469,146.2257,146.4755,47843.0
2018-04-12 13:30:00,158.29,158.65,158.18,158.32,32623.0,146.4385,146.7715,146.3367,146.4662,32623.0
2018-04-12 14:00:00,158.4,158.91,158.35,158.64,40529.0,146.5402,147.012,146.494,146.7623,40529.0
2018-04-12 14:30:00,158.68,158.94,158.53,158.94,37902.0,146.7993,147.0398,146.6605,147.0398,37902.0
2018-04-12 15:00:00,158.92,159.31,158.48,159.28,38984.0,147.0213,147.3821,146.6142,147.3543,38984.0
2018-04-12 15:30:00,159.24,159.35,158.54,158.59,139322.0,147.3173,147.4191,146.6697,146.716,139322.0
2018-04-13 09:30:00,159.83,160.08,159.31,159.54,110285.0,147.8632,148.0944,147.3821,147.5949,110285.0
2018-04-13 10:00:00,159.54,159.62,158.93,159.06,34624.0,147.5949,147.6689,147.0305,147.1508,34624.0
2018-04-13 10:30:00,159.07,159.15,158.35,158.37,40328.0,147.1601,147.2341,146.494,146.5125,40328.0
2018-04-13 11:00:00,158.38,159.02,158.13,158.95,24586.0,146.5217,147.1138,146.2904,147.0491,24586.0
2018-04-13 11:30:00,158.85,158.98,158.45,158.77,13740.0,146.9565,147.0768,146.5865,146.8825,13740.0
2018-04-13 12:00:00,158.75,158.94,158.56,158.69,18636.0,146.864,147.0398,146.6883,146.8085,18636.0
2018-04-13 12:30:00,158.65,158.7,158.28,158.48,21466.0,146.7715,146.8178,146.4292,146.6142,21466.0
2018-04-13 13:00:00,158.44,158.73,158.44,158.65,30233.0,146.5772,146.8455,146.5772,146.7715,30233.0
2018-04-13 13:30:00,158.67,158.73,158.51,158.66,26897.0,146.79,146.8455,146.642,146.7808,26897.0
2018-04-13 14:00:00,158.68,158.75,158.47,158.66,22591.0,146.7993,146.864,146.605,146.7808,22591.0
2018-04-13 14:30:00,158.65,158.74,157.94,158.03,36290.0,146.7715,146.8548,146.1147,146.1979,36290.0
2018-04-13 15:00:00,157.99,158.06,157.36,157.57,55241.0,146.1609,146.2257,145.5781,145.7724,55241.0
2018-04-13 15:30:00,157.55,158.52,157.47,158.33,129176.0,145.7539,146.6512,145.6799,146.4755,129176.0
2018-04-16 09:30:00,160.3,161.2,159.6,160.46,141783.0,148.298,149.1306,147.6504,148.446,141783.0
2018-04-16 10:00:00,160.41,161.29,160.41,161.28,62950.0,148.3997,149.2139,148.3997,149.2046,62950.0
2018-04-16 10:30:00,161.32,161.39,160.75,161.31,49384.0,149.2416,149.3064,148.7143,149.2324,49384.0
2018-04-16 11:00:00,161.29,161.86,161.2,161.79,33823.0,149.2139,149.7412,149.1306,149.6764,33823.0
2018-04-16 11:30:00,161.78,162.07,161.61,162.07,46046.0,149.6672,149.9355,149.5099,149.9355,46046.0
2018-04-16 12:00:00,162.1,162.31,161.99,162.07,20579.0,149.9632,150.1575,149.8614,149.9355,20579.0
2018-04-16 12:30:00,162.03,162.49,161.81,162.22,22813.0,149.8984,150.324,149.6949,150.0742,22813.0
2018-04-16 13:00:00,162.29,162.57,162.29,162.32,17175.0,150.139,150.398,150.139,150.1667,17175.0
2018-04-16 13:30:00,162.36,162.53,162.16,162.33,33123.0,150.2037,150.361,150.0187,150.176,33123.0
2018-04-16 14:00:00,162.31,162.36,162.09,162.19,27552.0,150.1575,150.2037,149.954,150.0465,27552.0
2018-04-16 14:30:00,162.15,162.38,162.05,162.16,30674.0,150.0095,150.2222,149.9169,150.0187,30674.0
2018-04-16 15:00:00,162.19,162.47,162.01,162.45,63981.0,150.0465,150.3055,149.8799,150.287,63981.0
2018-04-16 15:30:00,162.42,162.63,162.03,162.11,165406.0,150.2592,150.4535,149.8984,149.9725,165406.0
2018-04-17 09:30:00,162.93,162.99,160.92,161.91,126922.0,150.7311,150.7866,148.8716,149.7874,126922.0
2018-04-17 10:00:00,162.0,162.12,161.44,161.44,87679.0,149.8707,149.9817,149.3526,149.3526,87679.0
2018-04-17 10:30:00,161.44,163.15,161.38,163.03,75814.0,149.3526,150.9346,149.2971,150.8236,75814.0
2018-04-17 11:00:00,163.1,163.52,162.86,163.21,52126.0,150.8883,151.2769,150.6663,150.9901,52126.0
2018-04-17 11:30:00,163.18,163.18,162.67,162.68,23831.0,150.9623,150.9623,150.4905,150.4998,23831.0
2018-04-17 12:00:00,162.71,163.07,162.71,162.84,43616.0,150.5275,150.8606,150.5275,150.6478,43616.0
2018-04-17 12:30:00,162.85,163.15,162.59,163.12,26321.0,150.657,150.9346,150.4165,150.9068,26321.0
2018-04-17 13:00:00,163.07,163.17,162.6,163.0,19116.0,150.8606,150.9531,150.4258,150.7958,19116.0
2018-04-17 13:30:00,163.04,163.27,162.96,163.19,31069.0,150.8328,151.0456,150.7588,150.9716,31069.0
2018-04-17 14:00:00,163.18,163.39,162.97,163.16,42304.0,150.9623,151.1566,150.7681,150.9438,42304.0
2018-04-17 14:30:00,163.19,163.41,163.08,163.29,28306.0,150.9716,151.1751,150.8698,151.0641,28306.0
2018-04-17 15:00:00,163.31,164.15,163.26,163.84,63335.0,151.0826,151.8597,151.0364,151.5729,63335.0
2018-04-17 15:30:00,163.86,164.0,163.66,163.66,127738.0,151.5914,151.7209,151.4064,151.4064,127738.0
2018-04-18 09:30:00,163.89,164.24,163.28,163.71,56683.0,151.6192,151.943,151.0549,151.4527,56683.0
2018-04-18 10:00:00,163.71,163.85,163.19,163.81,37213.0,151.4527,151.5822,150.9716,151.5452,37213.0
2018-04-18 10:30:00,163.85,164.13,163.75,163.96,32620.0,151.5822,151.8412,151.4897,151.6839,32620.0
2018-04-18 11:00:00,164.0,164.77,163.97,164.71,26203.0,151.7209,152.4333,151.6932,152.3778,26203.0
2018-04-18 11:30:00,164.66,164.96,164.52,164.91,37713.0,152.3315,152.6091,152.202,152.5628,37713.0
2018-04-18 12:00:00,164.95,165.29,164.92,165.08,52814.0,152.5998,152.9144,152.5721,152.7201,52814.0
2018-04-18 12:30:00,165.07,165.2,164.92,165.07,50276.0,152.7108,152.8311,152.5721,152.7108,50276.0
2018-04-18 13:00:00,165.05,165.32,164.93,165.16,33814.0,152.6923,152.9421,152.5813,152.7941,33814.0
2018-04-18 13:30:00,165.18,165.25,164.8,164.83,72395.0,152.8126,152.8774,152.461,152.4888,72395.0
2018-04-18 14:00:00,164.86,165.18,164.62,165.12,91107.0,152.5166,152.8126,152.2945,152.7571,91107.0
2018-04-18 14:30:00,165.12,165.28,164.89,164.97,82811.0,152.7571,152.9051,152.5443,152.6183,82811.0
2018-04-18 15:00:00,164.99,165.05,164.83,165.0,100446.0,152.6368,152.6923,152.4888,152.6461,100446.0
2018-04-18 15:30:00,165.0,165.06,164.57,164.62,139120.0,152.6461,152.7016,152.2483,152.2945,139120.0
2018-04-19 09:30:00,164.2,164.29,163.61,164.18,86231.0,151.906,151.9892,151.3601,151.8875,86231.0
2018-04-19 10:00:00,164.11,164.66,164.02,164.12,57245.0,151.8227,152.3315,151.7394,151.832,57245.0
2018-04-19 10:30:00,164.11,164.34,163.34,163.62,46715.0,151.8227,152.0355,151.1104,151.3694,46715.0
2018-04-19 11:00:00,163.63,164.0,163.4,164.0,46989.0,151.3786,151.7209,151.1659,151.7209,46989.0
2018-04-19 11:30:00,164.02,164.06,163.44,163.52,26203.0,151.7394,151.7765,151.2029,151.2769,26203.0
2018-04-19 12:00:00,163.5,163.56,163.04,163.19,34670.0,151.2584,151.3139,150.8328,150.9716,34670.0
2018-04-19 12:30:00,163.19,164.19,163.18,163.41,82266.0,150.9716,151.8967,150.9623,151.1751,82266.0
2018-04-19 13:00:00,163.37,163.38,162.97,162.97,33465.0,151.1381,151.1474,150.7681,150.7681,33465.0
2018-04-19 13:30:00,162.96,163.14,162.78,162.82,34022.0,150.7588,150.9253,150.5923,150.6293,34022.0
2018-04-19 14:00:00,162.78,162.96,162.47,162.72,46317.0,150.5923,150.7588,150.3055,150.5368,46317.0
2018-04-19 14:30:00,162.64,163.07,162.62,162.95,49523.0,150.4628,150.8606,150.4443,150.7496,49523.0
2018-04-19 15:00:00,162.97,163.12,162.81,163.02,80247.0,150.7681,150.9068,150.62,150.8143,80247.0
2018-04-19 15:30:00,163.0,163.82,162.95,163.54,275437.0,150.7958,151.5544,150.7496,151.2954,275437.0
2018-04-20 09:30:00,163.84,164.89,163.47,164.28,267802.0,151.5729,152.5443,151.2306,151.98,267802.0
2018-04-20 10:00:00,164.37,165.2,164.37,164.96,202457.0,152.0632,152.8311,152.0632,152.6091,202457.0
2018-04-20 10:30:00,164.96,165.13,163.78,164.12,147345.0,152.6091,152.7663,151.5174,151.832,147345.0
2018-04-20 11:00:00,164.04,164.12,163.36,163.61,173598.0,151.758,151.832,151.1289,151.3601,173598.0
2018-04-20 11:30:00,163.61,164.37,163.61,164.32,42488.0,151.3601,152.0632,151.3601,152.017,42488.0
2018-04-20 12:00:00,164.29,164.29,163.84,164.03,30612.0,151.9892,151.9892,151.5729,151.7487,30612.0
2018-04-20 12:30:00,164.05,164.5,163.85,164.4,135167.0,151.7672,152.1835,151.5822,152.091,135167.0
2018-04-20 13:00:00,164.35,164.5,164.1,164.26,45473.0,152.0447,152.1835,151.8135,151.9615,45473.0
2018-04-20 13:30:00,164.3,164.45,164.21,164.26,29329.0,151.9985,152.1373,151.9152,151.9615,29329.0
2018-04-20 14:00:00,164.25,164.42,164.07,164.39,32417.0,151.9522,152.1095,151.7857,152.0817,32417.0
2018-04-20 14:30:00,164.38,164.44,164.07,164.2,106592.0,152.0725,152.128,151.7857,151.906,106592.0
2018-04-20 15:00:00,164.22,164.22,163.73,163.91,67875.0,151.9245,151.9245,151.4712,151.6377,67875.0
2018-04-20 15:30:00,163.91,164.36,163.65,164.29,250832.0,151.6377,152.054,151.3972,151.9892,250832.0
2018-04-23 09:30:00,164.82,166.24,164.67,166.24,157892.0,152.4796,153.7932,152.3408,153.7932,157892.0
2018-04-23 10:00:00,166.24,167.78,165.81,167.44,171768.0,153.7932,155.2179,153.3954,154.9034,171768.0
2018-04-23 10:30:00,167.4,167.47,166.15,167.12,108901.0,154.8664,154.9311,153.71,154.6073,108901.0
2018-04-23 11:00:00,167.05,167.72,166.91,167.1,63204.0,154.5426,155.1624,154.4131,154.5888,63204.0
2018-04-23 11:30:00,167.05,167.07,166.49,166.69,34365.0,154.5426,154.5611,154.0245,154.2095,34365.0
2018-04-23 12:00:00,166.63,166.98,166.47,166.77,48554.0,154.154,154.4778,154.006,154.2836,48554.0
2018-04-23 12:30:00,166.79,166.91,166.31,166.52,37334.0,154.3021,154.4131,153.858,154.0523,37334.0
2018-04-23 13:00:00,166.51,166.82,166.51,166.7,49789.0,154.043,154.3298,154.043,154.2188,49789.0
2018-04-23 13:30:00,166.7,167.49,166.69,167.25,62814.0,154.2188,154.9496,154.2095,154.7276,62814.0
2018-04-23 14:00:00,167.16,167.25,166.44,166.6,78610.0,154.6444,154.7276,153.9783,154.1263,78610.0
2018-04-23 14:30:00,166.59,166.73,166.03,166.28,54894.0,154.117,154.2465,153.599,153.8302,54894.0
2018-04-23 15:00:00,166.24,166.59,166.16,166.48,68745.0,153.7932,154.117,153.7192,154.0153,68745.0
2018-04-23 15:30:00,166.46,166.94,166.43,166.78,235175.0,153.9968,154.4408,153.969,154.2928,235175.0
2018-04-24 09:30:00,167.1,167.57,166.97,167.39,121443.0,154.5888,155.0237,154.4686,154.8571,121443.0
2018-04-24 10:00:00,167.43,167.67,166.77,166.84,44903.0,154.8941,155.1162,154.2836,154.3483,44903.0
2018-04-24 10:30:00,166.84,167.07,166.52,166.58,53274.0,154.3483,154.5611,154.0523,154.1078,53274.0
2018-04-24 11:00:00,166.58,167.34,166.33,167.1,61796.0,154.1078,154.8109,153.8765,154.5888,61796.0
2018-04-24 11:30:00,167.15,167.24,166.17,166.21,29769.0,154.6351,154.7184,153.7285,153.7655,29769.0
2018-04-24 12:00:00,166.16,166.4,165.63,165.92,38461.0,153.7192,153.9413,153.2289,153.4972,38461.0
2018-04-24 12:30:00,165.86,165.93,165.2,165.25,37140.0,153.4417,153.5064,152.8311,152.8774,37140.0
2018-04-24 13:00:00,165.27,165.56,164.85,164.95,85407.0,152.8959,153.1641,152.5073,152.5998,85407.0
2018-04-24 13:30:00,165.0,165.03,163.85,164.05,76646.0,152.6461,152.6738,151.5822,151.7672,76646.0
2018-04-24 14:00:00,164.01,164.11,163.54,163.66,107123.0,151.7302,151.8227,151.2954,151.4064,107123.0
2018-04-24 14:30:00,163.66,164.21,163.4,164.08,67593.0,151.4064,151.9152,151.1659,151.795,67593.0
2018-04-24 15:00:00,164.07,164.68,164.03,164.53,74652.0,151.7857,152.35,151.7487,152.2113,74652.0
2018-04-24 15:30:00,164.42,164.8,163.85,164.67,128926.0,152.1095,152.461,151.5822,152.3408,128926.0
2018-04-25 09:30:00,163.99,165.68,162.59,162.72,63819.0,151.7117,153.2752,150.4165,150.5368,63819.0
2018-04-25 10:00:00,162.68,164.18,162.68,164.08,53675.0,150.4998,151.8875,150.4998,151.795,53675.0
2018-04-25 10:30:00,164.08,164.32,163.8,163.98,42132.0,151.795,152.017,151.5359,151.7024,42132.0
2018-04-25 11:00:00,163.98,164.93,163.98,164.32,52170.0,151.7024,152.5813,151.7024,152.017,52170.0
2018-04-25 11:30:00,164.31,164.31,163.47,163.57,26183.0,152.0077,152.0077,151.2306,151.3231,26183.0
2018-04-25 12:00:00,163.51,163.63,163.2,163.45,50513.0,151.2676,151.3786,150.9808,151.2121,50513.0
2018-04-25 12:30:00,163.42,163.72,163.31,163.45,29685.0,151.1844,151.4619,151.0826,151.2121,29685.0
2018-04-25 13:00:00,163.51,163.73,163.31,163.7,19511.0,151.2676,151.4712,151.0826,151.4434,19511.0
2018-04-25 13:30:00,163.64,163.98,163.49,163.94,20786.0,151.3879,151.7024,151.2491,151.6654,20786.0
2018-04-25 14:00:00,163.95,164.18,163.69,163.75,40591.0,151.6747,151.8875,151.4342,151.4897,40591.0
2018-04-25 14:30:00,163.74,164.87,163.69,164.85,34171.0,151.4804,152.5258,151.4342,152.5073,34171.0
2018-04-25 15:00:00,164.87,165.1,164.54,164.8,47326.0,152.5258,152.7386,152.2205,152.461,47326.0
2018-04-25 15:30:00,164.78,165.49,164.64,165.37,163632.0,152.4425,153.0994,152.313,152.9884,163632.0
2018-04-26 09:30:00,165.96,167.0,164.78,165.62,55666.0,153.5342,154.4963,152.4425,153.2197,55666.0
2018-04-26 10:00:00,165.65,166.51,165.36,166.51,90287.0,153.2474,154.043,152.9791,154.043,90287.0
2018-04-26 10:30:00,166.47,166.99,165.89,166.68,64040.0,154.006,154.4871,153.4694,154.2003,64040.0
2018-04-26 11:00:00,166.72,166.9,166.47,166.77,60229.0,154.2373,154.4038,154.006,154.2836,60229.0
2018-04-26 11:30:00,166.73,167.24,166.44,167.24,51510.0,154.2465,154.7184,153.9783,154.7184,51510.0
2018-04-26 12:00:00,167.3,167.45,166.99,167.27,46152.0,154.7739,154.9126,154.4871,154.7461,46152.0
2018-04-26 12:30:00,167.24,167.25,166.77,166.84,25496.0,154.7184,154.7276,154.2836,154.3483,25496.0
2018-04-26 13:00:00,166.89,167.5,166.89,167.25,38341.0,154.3946,154.9589,154.3946,154.7276,38341.0
2018-04-26 13:30:00,167.18,168.18,167.13,167.78,59978.0,154.6629,155.588,154.6166,155.2179,59978.0
2018-04-26 14:00:00,167.74,167.85,167.47,167.63,64909.0,155.1809,155.2827,154.9311,155.0792,64909.0
2018-04-26 14:30:00,167.63,168.29,167.58,168.15,48945.0,155.0792,155.6897,155.0329,155.5602,48945.0
2018-04-26 15:00:00,168.12,168.36,167.79,167.79,82850.0,155.5325,155.7545,155.2272,155.2272,82850.0
2018-04-26 15:30:00,167.84,168.34,167.63,168.12,199100.0,155.2734,155.736,155.0792,155.5325,199100.0
2018-04-27 09:30:00,170.22,170.84,166.5,167.01,296171.0,157.4752,158.0488,154.0338,154.5056,296171.0
2018-04-27 10:00:00,166.87,167.66,166.59,166.97,134601.0,154.3761,155.1069,154.117,154.4686,134601.0
2018-04-27 10:30:00,167.04,168.04,166.57,167.94,93892.0,154.5333,155.4585,154.0985,155.366,93892.0
2018-04-27 11:00:00,167.94,168.21,167.35,168.18,77078.0,155.366,155.6157,154.8201,155.588,77078.0
2018-04-27 11:30:00,168.26,169.75,168.07,169.54,79406.0,155.662,157.0404,155.4862,156.8462,79406.0
2018-04-27 12:00:00,169.5,169.7,169.42,169.48,60689.0,156.8091,156.9942,156.7351,156.7906,60689.0
2018-04-27 12:30:00,169.44,170.47,169.32,170.24,102770.0,156.7536,157.7065,156.6426,157.4937,102770.0
2018-04-27 13:00:00,170.26,170.79,170.26,170.62,55670.0,157.5122,158.0026,157.5122,157.8453,55670.0
2018-04-27 13:30:00,170.62,171.21,170.49,171.13,72247.0,157.8453,158.3911,157.725,158.3171,72247.0
2018-04-27 14:00:00,171.11,171.18,170.72,170.77,95694.0,158.2986,158.3634,157.9378,157.9841,95694.0
2018-04-27 14:30:00,170.74,170.84,170.33,170.8,52157.0,157.9563,158.0488,157.577,158.0118,52157.0
2018-04-27 15:00:00,170.8,171.08,170.59,171.08,103444.0,158.0118,158.2709,157.8175,158.2709,103444.0
2018-04-27 15:30:00,171.07,171.35,170.66,170.67,240962.0,158.2616,158.5206,157.8823,157.8915,240962.0
2018-04-30 09:30:00,171.63,172.99,171.0,171.31,151144.0,158.7797,160.0378,158.1968,158.4836,151144.0
2018-04-30 10:00:00,171.32,171.63,171.12,171.32,202435.0,158.4929,158.7797,158.3079,158.4929,202435.0
2018-04-30 10:30:00,171.29,172.29,171.23,172.24,72725.0,158.4651,159.3903,158.4096,159.344,72725.0
2018-04-30 11:00:00,172.28,172.59,171.94,172.21,56954.0,159.381,159.6678,159.0665,159.3162,56954.0
2018-04-30 11:30:00,172.17,172.24,171.25,171.58,73138.0,159.2792,159.344,158.4281,158.7334,73138.0
2018-04-30 12:00:00,171.6,171.66,170.86,170.86,96302.0,158.7519,158.8074,158.0673,158.0673,96302.0
2018-04-30 12:30:00,170.85,171.05,169.91,170.35,78765.0,158.0581,158.2431,157.1885,157.5955,78765.0
2018-04-30 13:00:00,170.4,170.83,170.4,170.8,69424.0,157.6418,158.0396,157.6418,158.0118,69424.0
2018-04-30 13:30:00,170.79,171.19,170.57,170.92,121719.0,158.0026,158.3726,157.799,158.1228,121719.0
2018-04-30 14:00:00,170.92,170.98,170.05,170.43,66932.0,158.1228,158.1783,157.318,157.6695,66932.0
2018-04-30 14:30:00,170.39,170.52,170.08,170.31,50102.0,157.6325,157.7528,157.3457,157.5585,50102.0
2018-04-30 15:00:00,170.34,170.64,169.77,169.89,77896.0,157.5863,157.8638,157.0589,157.1699,77896.0
2018-04-30 15:30:00,169.9,170.3,169.42,169.42,287774.0,157.1792,157.5493,156.7351,156.7351,287774.0
2018-05-01 09:30:00,169.32,169.5,168.22,169.04,373387.0,156.6426,156.8091,155.625,156.3836,373387.0
2018-05-01 10:00:00,168.98,169.34,168.63,169.14,46679.0,156.3281,156.6611,156.0043,156.4761,46679.0
2018-05-01 10:30:00,169.18,169.97,168.88,169.51,44863.0,156.5131,157.244,156.2356,156.8184,44863.0
2018-05-01 11:00:00,169.51,169.51,168.86,169.49,69775.0,156.8184,156.8184,156.2171,156.7999,69775.0
2018-05-01 11:30:00,169.55,169.81,169.12,169.22,53115.0,156.8554,157.0959,156.4576,156.5501,53115.0
2018-05-01 12:00:00,169.21,169.38,168.8,168.83,55819.0,156.5409,156.6981,156.1616,156.1893,55819.0
2018-05-01 12:30:00,168.91,169.04,168.39,168.49,43612.0,156.2633,156.3836,155.7823,155.8748,43612.0
2018-05-01 13:00:00,168.5,168.56,167.51,167.64,77039.0,155.884,155.9395,154.9681,155.0884,77039.0
2018-05-01 13:30:00,167.7,168.6,167.63,168.51,49642.0,155.1439,155.9765,155.0792,155.8933,49642.0
2018-05-01 14:00:00,168.56,168.94,168.33,168.82,283757.0,155.9395,156.2911,155.7267,156.1801,283757.0
2018-05-01 14:30:00,168.83,169.22,168.7,169.03,43898.0,156.1893,156.5501,156.069,156.3743,43898.0
2018-05-01 15:00:00,169.04,169.19,168.18,168.38,72347.0,156.3836,156.5224,155.588,155.773,72347.0
2018-05-01 15:30:00,168.44,169.21,168.33,168.84,217072.0,155.8285,156.5409,155.7267,156.1986,217072.0
2018-05-02 09:30:00,168.26,168.8,167.43,167.95,59313.0,155.662,156.1616,154.8941,155.3752,59313.0
2018-05-02 10:00:00,167.87,168.64,167.67,167.67,60526.0,155.3012,156.0135,155.1162,155.1162,60526.0
2018-05-02 10:30:00,167.8,168.1,167.25,167.33,45144.0,155.2364,155.514,154.7276,154.8016,45144.0
2018-05-02 11:00:00,167.33,167.71,167.23,167.23,46933.0,154.8016,155.1532,154.7091,154.7091,46933.0
2018-05-02 11:30:00,167.23,167.42,166.61,166.88,39170.0,154.7091,154.8849,154.1355,154.3853,39170.0
2018-05-02 12:00:00,166.9,167.27,166.74,167.27,48527.0,154.4038,154.7461,154.2558,154.7461,48527.0
2018-05-02 12:30:00,167.26,167.43,167.08,167.35,29049.0,154.7369,154.8941,154.5703,154.8201,29049.0
2018-05-02 13:00:00,167.37,167.65,167.29,167.46,37880.0,154.8386,155.0977,154.7646,154.9219,37880.0
2018-05-02 13:30:00,167.5,167.56,167.25,167.37,270855.0,154.9589,155.0144,154.7276,154.8386,270855.0
2018-05-02 14:00:00,167.45,168.44,167.39,168.24,42788.0,154.9126,155.8285,154.8571,155.6435,42788.0
2018-05-02 14:30:00,168.24,168.28,167.64,167.71,36456.0,155.6435,155.6805,155.0884,155.1532,36456.0
2018-05-02 15:00:00,167.76,167.76,166.86,167.15,62367.0,155.1994,155.1994,154.3668,154.6351,62367.0
2018-05-02 15:30:00,167.16,167.18,166.51,167.01,216203.0,154.6444,154.6629,154.043,154.5056,216203.0
2018-05-03 09:30:00,166.58,167.39,165.65,166.41,46729.0,154.1078,154.8571,153.2474,153.9505,46729.0
2018-05-03 10:00:00,166.24,166.3,164.76,164.91,46005.0,153.7932,153.8487,152.424,152.5628,46005.0
2018-05-03 10:30:00,164.84,165.0,163.91,164.31,46305.0,152.4981,152.6461,151.6377,152.0077,46305.0
2018-05-03 11:00:00,164.22,164.75,164.15,164.28,34612.0,151.9245,152.4148,151.8597,151.98,34612.0
2018-05-03 11:30:00,164.28,165.26,164.14,165.1,61736.0,151.98,152.8866,151.8505,152.7386,61736.0
2018-05-03 12:00:00,165.1,165.5,164.92,165.1,90217.0,152.7386,153.1086,152.5721,152.7386,90217.0
2018-05-03 12:30:00,165.14,166.68,165.14,166.66,30381.0,152.7756,154.2003,152.7756,154.1818,30381.0
2018-05-03 13:00:00,166.63,166.7,165.98,166.15,31354.0,154.154,154.2188,153.5527,153.71,31354.0
2018-05-03 13:30:00,166.19,167.05,166.19,166.6,33800.0,153.747,154.5426,153.747,154.1263,33800.0
2018-05-03 14:00:00,166.64,166.72,166.36,166.72,30984.0,154.1633,154.2373,153.9042,154.2373,30984.0
2018-05-03 14:30:00,166.74,167.21,166.55,166.63,51462.0,154.2558,154.6906,154.08,154.154,51462.0
2018-05-03 15:00:00,166.68,167.03,166.62,166.7,43864.0,154.2003,154.5241,154.1448,154.2188,43864.0
2018-05-03 15:30:00,166.72,166.96,166.49,166.79,223936.0,154.2373,154.4593,154.0245,154.3021,223936.0
2018-05-04 09:30:00,165.89,165.89,164.29,164.91,90987.0,153.4694,153.4694,151.9892,152.5628,90987.0
2018-05-04 10:00:00,164.85,165.11,164.45,164.94,66464.0,152.5073,152.7478,152.1373,152.5906,66464.0
2018-05-04 10:30:00,164.94,165.88,164.87,165.63,38584.0,152.5906,153.4602,152.5258,153.2289,38584.0
2018-05-04 11:00:00,165.67,166.53,165.55,166.53,30239.0,153.2659,154.0615,153.1549,154.0615,30239.0
2018-05-04 11:30:00,166.49,166.58,165.96,166.31,38660.0,154.0245,154.1078,153.5342,153.858,38660.0
2018-05-04 12:00:00,166.35,166.83,166.24,166.73,25471.0,153.895,154.3391,153.7932,154.2465,25471.0
2018-05-04 12:30:00,166.76,166.92,166.51,166.75,24183.0,154.2743,154.4223,154.043,154.265,24183.0
2018-05-04 13:00:00,166.76,167.29,166.76,167.14,22375.0,154.2743,154.7646,154.2743,154.6258,22375.0
2018-05-04 13:30:00,167.11,167.63,167.02,167.63,23991.0,154.5981,155.0792,154.5148,155.0792,23991.0
2018-05-04 14:00:00,167.59,168.17,167.55,168.15,46223.0,155.0422,155.5787,155.0052,155.5602,46223.0
2018-05-04 14:30:00,168.17,168.36,168.02,168.1,36548.0,155.5787,155.7545,155.44,155.514,36548.0
2018-05-04 15:00:00,168.12,168.34,167.84,167.97,46918.0,155.5325,155.736,155.2734,155.3937,46918.0
2018-05-04 15:30:00,167.98,168.05,167.8,167.98,134006.0,155.403,155.4677,155.2364,155.403,134006.0
2018-05-07 09:30:00,168.3,169.32,168.28,168.69,73887.0,155.699,156.6426,155.6805,156.0598,73887.0
2018-05-07 10:00:00,168.71,168.88,168.36,168.85,55298.0,156.0783,156.2356,155.7545,156.2078,55298.0
2018-05-07 10:30:00,168.89,168.89,168.01,168.27,32221.0,156.2448,156.2448,155.4307,155.6712,32221.0
2018-05-07 11:00:00,168.29,168.8,168.25,168.76,41298.0,155.6897,156.1616,155.6527,156.1246,41298.0
2018-05-07 11:30:00,168.8,168.8,168.46,168.7,23243.0,156.1616,156.1616,155.847,156.069,23243.0
2018-05-07 12:00:00,168.73,169.01,168.72,168.91,27928.0,156.0968,156.3558,156.0875,156.2633,27928.0
2018-05-07 12:30:00,168.9,168.97,168.47,168.47,51281.0,156.2541,156.3188,155.8563,155.8563,51281.0
2018-05-07 13:00:00,168.5,168.62,168.41,168.6,32442.0,155.884,155.995,155.8008,155.9765,32442.0
2018-05-07 13:30:00,168.57,168.65,168.29,168.34,43914.0,155.9488,156.0228,155.6897,155.736,43914.0
2018-05-07 14:00:00,168.31,168.54,168.3,168.5,54275.0,155.7082,155.921,155.699,155.884,54275.0
2018-05-07 14:30:00,168.49,168.52,167.77,167.82,58367.0,155.8748,155.9025,155.2087,155.2549,58367.0
2018-05-07 15:00:00,167.81,168.03,167.2,167.22,163420.0,155.2457,155.4492,154.6814,154.6999,163420.0
2018-05-07 15:30:00,167.22,168.03,166.99,167.46,357893.0,154.6999,155.4492,154.4871,154.9219,357893.0
2018-05-08 09:30:00,166.97,167.35,165.92,166.03,74625.0,154.4686,154.8201,153.4972,153.599,74625.0
2018-05-08 10:00:00,166.18,166.52,165.86,166.03,35558.0,153.7377,154.0523,153.4417,153.599,35558.0
2018-05-08 10:30:00,166.01,166.98,166.01,166.41,54112.0,153.5805,154.4778,153.5805,153.9505,54112.0
2018-05-08 11:00:00,166.48,166.96,166.24,166.87,107945.0,154.0153,154.4593,153.7932,154.3761,107945.0
2018-05-08 11:30:00,166.87,166.94,166.45,166.69,48041.0,154.3761,154.4408,153.9875,154.2095,48041.0
2018-05-08 12:00:00,166.71,166.76,166.37,166.51,30854.0,154.228,154.2743,153.9135,154.043,30854.0
2018-05-08 12:30:00,166.53,166.66,166.09,166.31,102598.0,154.0615,154.1818,153.6545,153.858,102598.0
2018-05-08 13:00:00,166.22,166.41,166.05,166.23,34825.0,153.7747,153.9505,153.6175,153.784,34825.0
2018-05-08 13:30:00,166.2,166.24,165.76,165.8,40712.0,153.7562,153.7932,153.3492,153.3862,40712.0
2018-05-08 14:00:00,165.83,166.22,165.55,165.84,68392.0,153.4139,153.7747,153.1549,153.4232,68392.0
2018-05-08 14:30:00,165.9,166.21,165.46,165.88,55083.0,153.4787,153.7655,153.0716,153.4602,55083.0
2018-05-08 15:00:00,165.84,166.57,165.65,166.55,55583.0,153.4232,154.0985,153.2474,154.08,55583.0
2018-05-08 15:30:00,166.53,166.88,166.21,166.53,157646.0,154.0615,154.3853,153.7655,154.0615,157646.0
2018-05-09 09:30:00,167.16,167.16,165.01,165.09,88528.0,154.6444,154.6444,152.6553,152.7293,88528.0
2018-05-09 10:00:00,165.05,165.95,165.05,165.84,51068.0,152.6923,153.5249,152.6923,153.4232,51068.0
2018-05-09 10:30:00,165.9,165.96,165.44,165.47,37332.0,153.4787,153.5342,153.0531,153.0809,37332.0
2018-05-09 11:00:00,165.51,166.04,165.47,165.73,25338.0,153.1179,153.6082,153.0809,153.3214,25338.0
2018-05-09 11:30:00,165.73,165.82,165.56,165.73,24771.0,153.3214,153.4047,153.1641,153.3214,24771.0
2018-05-09 12:00:00,165.8,166.31,165.73,166.19,39353.0,153.3862,153.858,153.3214,153.747,39353.0
2018-05-09 12:30:00,166.2,166.71,165.83,166.43,67846.0,153.7562,154.228,153.4139,153.969,67846.0
2018-05-09 13:00:00,166.5,166.87,166.45,166.62,40320.0,154.0338,154.3761,153.9875,154.1448,40320.0
2018-05-09 13:30:00,166.68,167.09,166.68,167.09,19773.0,154.2003,154.5796,154.2003,154.5796,19773.0
2018-05-09 14:00:00,167.09,167.55,167.0,167.39,31793.0,154.5796,155.0052,154.4963,154.8571,31793.0
2018-05-09 14:30:00,167.4,168.06,167.4,167.78,58336.0,154.8664,155.477,154.8664,155.2179,58336.0
2018-05-09 15:00:00,167.69,167.91,167.49,167.53,47958.0,155.1347,155.3382,154.9496,154.9866,47958.0
2018-05-09 15:30:00,167.54,167.61,167.13,167.39,134043.0,154.9959,155.0607,154.6166,154.8571,134043.0
2018-05-10 09:30:00,167.73,168.06,167.43,167.44,43997.0,155.1717,155.477,154.8941,154.9034,43997.0
2018-05-10 10:00:00,167.41,167.83,167.05,167.76,46677.0,154.8756,155.2642,154.5426,155.1994,46677.0
2018-05-10 10:30:00,167.87,168.06,167.75,167.8,23015.0,155.3012,155.477,155.1902,155.2364,23015.0
2018-05-10 11:00:00,167.86,168.07,167.86,168.0,46184.0,155.2919,155.4862,155.2919,155.4215,46184.0
2018-05-10 11:30:00,168.04,168.74,167.97,168.69,33418.0,155.4585,156.1061,155.3937,156.0598,33418.0
2018-05-10 12:00:00,168.74,169.28,168.66,169.23,20583.0,156.1061,156.6056,156.032,156.5594,20583.0
2018-05-10 12:30:00,169.22,169.39,168.9,168.96,16640.0,156.5501,156.7074,156.2541,156.3096,16640.0
2018-05-10 13:00:00,169.0,169.21,168.79,168.79,17982.0,156.3466,156.5409,156.1523,156.1523,17982.0
2018-05-10 13:30:00,168.82,168.86,168.46,168.48,15802.0,156.1801,156.2171,155.847,155.8655,15802.0
2018-05-10 14:00:00,168.56,168.83,168.23,168.65,20992.0,155.9395,156.1893,155.6342,156.0228,20992.0
2018-05-10 14:30:00,168.65,168.84,168.04,168.77,26507.0,156.0228,156.1986,155.4585,156.1338,26507.0
2018-05-10 15:00:00,168.81,168.92,168.41,168.46,31076.0,156.1708,156.2726,155.8008,155.847,31076.0
2018-05-10 15:30:00,168.46,169.04,168.32,168.93,105482.0,155.847,156.3836,155.7175,156.2818,105482.0
2018-05-11 09:30:00,168.8,169.89,168.8,169.73,29348.0,156.1616,157.1699,156.1616,157.0219,29348.0
2018-05-11 10:00:00,169.74,169.83,169.46,169.53,19225.0,157.0312,157.1144,156.7721,156.8369,19225.0
2018-05-11 10:30:00,169.55,169.55,169.19,169.43,15980.0,156.8554,156.8554,156.5224,156.7444,15980.0
2018-05-11 11:00:00,169.4,169.64,169.16,169.5,21549.0,156.7166,156.9387,156.4946,156.8091,21549.0
2018-05-11 11:30:00,169.53,169.53,169.21,169.34,13337.0,156.8369,156.8369,156.5409,156.6611,13337.0
2018-05-11 12:00:00,169.39,169.62,169.09,169.17,16921.0,156.7074,156.9202,156.4298,156.5039,16921.0
2018-05-11 12:30:00,169.13,169.52,169.09,169.52,11161.0,156.4669,156.8277,156.4298,156.8277,11161.0
2018-05-11 13:00:00,169.47,169.52,169.16,169.17,17382.0,156.7814,156.8277,156.4946,156.5039,17382.0
2018-05-11 13:30:00,169.19,169.31,168.88,169.2,10064.0,156.5224,156.6334,156.2356,156.5316,10064.0
2018-05-11 14:00:00,169.23,169.37,168.72,169.25,15120.0,156.5594,156.6889,156.0875,156.5779,15120.0
2018-05-11 14:30:00,169.25,169.52,169.16,169.52,17102.0,156.5779,156.8277,156.4946,156.8277,17102.0
2018-05-11 15:00:00,169.56,169.81,169.48,169.68,28247.0,156.8647,157.0959,156.7906,156.9757,28247.0
2018-05-11 15:30:00,169.68,169.77,169.27,169.48,132605.0,156.9757,157.0589,156.5964,156.7906,132605.0
2018-05-14 09:30:00,169.52,169.84,169.06,169.63,56025.0,156.8277,157.1237,156.4021,156.9294,56025.0
2018-05-14 10:00:00,169.62,169.83,169.25,169.32,116401.0,156.9202,157.1144,156.5779,156.6426,116401.0
2018-05-14 10:30:00,169.33,169.77,169.19,169.2,74355.0,156.6519,157.0589,156.5224,156.5316,74355.0
2018-05-14 11:00:00,169.17,169.71,169.13,169.27,44040.0,156.5039,157.0034,156.4669,156.5964,44040.0
2018-05-14 11:30:00,169.28,169.53,169.05,169.12,26422.0,156.6056,156.8369,156.3928,156.4576,26422.0
2018-05-14 12:00:00,169.16,169.23,168.82,168.91,36633.0,156.4946,156.5594,156.1801,156.2633,36633.0
2018-05-14 12:30:00,168.93,169.1,168.79,168.93,23206.0,156.2818,156.4391,156.1523,156.2818,23206.0
2018-05-14 13:00:00,168.89,169.05,168.69,168.9,23966.0,156.2448,156.3928,156.0598,156.2541,23966.0
2018-05-14 13:30:00,168.86,169.05,168.63,168.83,39685.0,156.2171,156.3928,156.0043,156.1893,39685.0
2018-05-14 14:00:00,168.85,168.95,168.44,168.44,49037.0,156.2078,156.3003,155.8285,155.8285,49037.0
2018-05-14 14:30:00,168.47,168.88,168.27,168.83,99820.0,155.8563,156.2356,155.6712,156.1893,99820.0
2018-05-14 15:00:00,168.86,169.34,168.81,169.15,81044.0,156.2171,156.6611,156.1708,156.4854,81044.0
2018-05-14 15:30:00,169.16,169.29,168.88,169.16,188431.0,156.4946,156.6149,156.2356,156.4946,188431.0
2018-05-15 09:30:00,167.92,168.71,167.42,167.42,65674.0,155.3474,156.0783,154.8849,154.8849,65674.0
2018-05-15 10:00:00,167.45,168.35,167.41,168.06,60897.0,154.9126,155.7453,154.8756,155.477,60897.0
2018-05-15 10:30:00,167.98,168.54,167.84,168.18,42065.0,155.403,155.921,155.2734,155.588,42065.0
2018-05-15 11:00:00,168.23,168.23,167.74,167.98,59329.0,155.6342,155.6342,155.1809,155.403,59329.0
2018-05-15 11:30:00,168.01,168.24,167.78,167.78,37294.0,155.4307,155.6435,155.2179,155.2179,37294.0
2018-05-15 12:00:00,167.72,168.24,167.28,168.17,28255.0,155.1624,155.6435,154.7554,155.5787,28255.0
2018-05-15 12:30:00,168.19,168.68,168.0,168.13,44424.0,155.5972,156.0505,155.4215,155.5417,44424.0
2018-05-15 13:00:00,168.18,168.5,167.9,168.07,56068.0,155.588,155.884,155.3289,155.4862,56068.0
2018-05-15 13:30:00,168.23,168.35,167.67,167.67,23699.0,155.6342,155.7453,155.1162,155.1162,23699.0
2018-05-15 14:00:00,167.66,168.25,167.66,168.07,36850.0,155.1069,155.6527,155.1069,155.4862,36850.0
2018-05-15 14:30:00,168.06,168.45,167.83,167.94,40787.0,155.477,155.8378,155.2642,155.366,40787.0
2018-05-15 15:00:00,168.01,168.07,167.63,167.86,42872.0,155.4307,155.4862,155.0792,155.2919,42872.0
2018-05-15 15:30:00,167.85,168.41,167.8,168.3,144738.0,155.2827,155.8008,155.2364,155.699,144738.0
2018-05-16 09:30:00,168.5,169.34,167.92,169.28,92574.0,155.884,156.6611,155.3474,156.6056,92574.0
2018-05-16 10:00:00,169.26,169.8,169.0,169.63,84782.0,156.5871,157.0867,156.3466,156.9294,84782.0
2018-05-16 10:30:00,169.58,170.49,169.52,170.36,282619.0,156.8832,157.725,156.8277,157.6048,282619.0
2018-05-16 11:00:00,170.27,171.17,170.19,171.03,60516.0,157.5215,158.3541,157.4475,158.2246,60516.0
2018-05-16 11:30:00,170.95,171.29,170.93,171.13,42309.0,158.1506,158.4651,158.1321,158.3171,42309.0
2018-05-16 12:00:00,171.14,171.83,171.14,171.82,53873.0,158.3264,158.9647,158.3264,158.9554,53873.0
2018-05-16 12:30:00,171.76,172.15,171.76,172.07,73774.0,158.8999,159.2607,158.8999,159.1867,73774.0
2018-05-16 13:00:00,172.09,172.45,172.08,172.3,68020.0,159.2052,159.5383,159.196,159.3995,68020.0
2018-05-16 13:30:00,172.25,172.41,172.21,172.39,50369.0,159.3533,159.5013,159.3162,159.4828,50369.0
2018-05-16 14:00:00,172.39,172.44,172.26,172.39,60673.0,159.4828,159.529,159.3625,159.4828,60673.0
2018-05-16 14:30:00,172.36,172.73,172.36,172.52,68128.0,159.455,159.7973,159.455,159.603,68128.0
2018-05-16 15:00:00,172.47,172.48,171.81,172.23,109271.0,159.5568,159.566,158.9462,159.3347,109271.0
2018-05-16 15:30:00,172.22,172.22,171.55,171.76,184070.0,159.3255,159.3255,158.7057,158.8999,184070.0
2018-05-17 09:30:00,171.43,171.75,170.19,170.71,41205.0,158.5946,158.8907,157.4475,157.9286,41205.0
2018-05-17 10:00:00,170.73,171.41,170.68,171.33,18564.0,157.9471,158.5761,157.9008,158.5021,18564.0
2018-05-17 10:30:00,171.35,171.63,171.08,171.27,45124.0,158.5206,158.7797,158.2709,158.4466,45124.0
2018-05-17 11:00:00,171.34,171.52,170.97,171.35,32366.0,158.5114,158.6779,158.1691,158.5206,32366.0
2018-05-17 11:30:00,171.38,171.74,171.19,171.47,24929.0,158.5484,158.8814,158.3726,158.6317,24929.0
2018-05-17 12:00:00,171.39,171.94,171.39,171.84,55999.0,158.5576,159.0665,158.5576,158.9739,55999.0
2018-05-17 12:30:00,171.83,171.99,171.37,171.42,23300.0,158.9647,159.1127,158.5391,158.5854,23300.0
2018-05-17 13:00:00,171.45,171.87,171.44,171.69,25937.0,158.6131,159.0017,158.6039,158.8352,25937.0
2018-05-17 13:30:00,171.67,171.8,171.14,171.15,57169.0,158.8167,158.9369,158.3264,158.3356,57169.0
2018-05-17 14:00:00,171.04,171.16,170.82,171.05,54209.0,158.2338,158.3449,158.0303,158.2431,54209.0
2018-05-17 14:30:00,171.07,171.25,171.02,171.13,30282.0,158.2616,158.4281,158.2153,158.3171,30282.0
2018-05-17 15:00:00,171.1,171.35,170.95,170.96,30992.0,158.2894,158.5206,158.1506,158.1598,30992.0
2018-05-17 15:30:00,170.95,171.33,170.9,171.24,97639.0,158.1506,158.5021,158.1043,158.4189,97639.0
2018-05-18 09:30:00,170.98,172.58,170.98,172.4,91274.0,158.1783,159.6585,158.1783,159.492,91274.0
2018-05-18 10:00:00,172.33,172.54,171.94,172.27,53082.0,159.4273,159.6215,159.0665,159.3718,53082.0
2018-05-18 10:30:00,172.22,172.31,171.42,171.97,49470.0,159.3255,159.4088,158.5854,159.0942,49470.0
2018-05-18 11:00:00,171.97,172.6,171.96,172.47,37077.0,159.0942,159.677,159.085,159.5568,37077.0
2018-05-18 11:30:00,172.5,173.22,172.37,173.19,30138.0,159.5845,160.2506,159.4643,160.2229,30138.0
2018-05-18 12:00:00,173.19,173.19,172.67,172.75,34701.0,160.2229,160.2229,159.7418,159.8158,34701.0
2018-05-18 12:30:00,172.72,173.24,172.69,173.22,56048.0,159.7881,160.2691,159.7603,160.2506,56048.0
2018-05-18 13:00:00,173.21,173.3,173.07,173.17,34910.0,160.2414,160.3246,160.1119,160.2044,34910.0
2018-05-18 13:30:00,173.12,173.47,172.76,173.42,68010.0,160.1581,160.4819,159.8251,160.4356,68010.0
2018-05-18 14:00:00,173.39,173.42,173.07,173.11,22820.0,160.4079,160.4356,160.1119,160.1489,22820.0
2018-05-18 14:30:00,173.12,173.15,172.97,173.03,58928.0,160.1581,160.1859,160.0193,160.0749,58928.0
2018-05-18 15:00:00,172.99,173.01,172.68,172.78,26405.0,160.0378,160.0563,159.7511,159.8436,26405.0
2018-05-18 15:30:00,172.76,173.0,172.68,172.8,125871.0,159.8251,160.0471,159.7511,159.8621,125871.0
2018-05-21 09:30:00,173.85,173.92,172.83,172.96,53566.0,160.8335,160.8982,159.8898,160.0101,53566.0
2018-05-21 10:00:00,172.86,173.0,172.54,172.89,25025.0,159.9176,160.0471,159.6215,159.9453,25025.0
2018-05-21 10:30:00,172.89,173.67,172.84,173.46,25618.0,159.9453,160.6669,159.8991,160.4727,25618.0
2018-05-21 11:00:00,173.5,173.5,172.86,172.87,21681.0,160.5097,160.5097,159.9176,159.9268,21681.0
2018-05-21 11:30:00,172.87,173.24,172.86,173.17,22351.0,159.9268,160.2691,159.9176,160.2044,22351.0
2018-05-21 12:00:00,173.22,173.59,173.1,173.59,22024.0,160.2506,160.5929,160.1396,160.5929,22024.0
2018-05-21 12:30:00,173.61,174.01,173.61,173.85,31610.0,160.6114,160.9815,160.6114,160.8335,31610.0
2018-05-21 13:00:00,173.86,174.24,173.85,174.23,22296.0,160.8427,161.1943,160.8335,161.185,22296.0
2018-05-21 13:30:00,174.26,174.35,174.05,174.3,26289.0,161.2128,161.296,161.0185,161.2498,26289.0
2018-05-21 14:00:00,174.27,174.44,173.86,173.86,29631.0,161.222,161.3793,160.8427,160.8427,29631.0
2018-05-21 14:30:00,173.8,173.95,173.71,173.9,18197.0,160.7872,160.926,160.7039,160.8797,18197.0
2018-05-21 15:00:00,173.88,173.89,173.54,173.58,28485.0,160.8612,160.8705,160.5467,160.5837,28485.0
2018-05-21 15:30:00,173.57,173.74,173.37,173.71,74932.0,160.5744,160.7317,160.3894,160.7039,74932.0
2018-05-22 09:30:00,173.86,174.1,173.21,173.47,20877.0,160.8427,161.0647,160.2414,160.4819,20877.0
2018-05-22 10:00:00,173.41,173.58,172.83,172.85,25383.0,160.4264,160.5837,159.8898,159.9083,25383.0
2018-05-22 10:30:00,172.91,173.39,172.83,173.27,18746.0,159.9638,160.4079,159.8898,160.2969,18746.0
2018-05-22 11:00:00,173.2,173.44,173.13,173.21,19250.0,160.2321,160.4542,160.1674,160.2414,19250.0
2018-05-22 11:30:00,173.22,173.81,173.18,173.75,32386.0,160.2506,160.7964,160.2136,160.7409,32386.0
2018-05-22 12:00:00,173.72,173.95,173.41,173.51,42616.0,160.7132,160.926,160.4264,160.5189,42616.0
2018-05-22 12:30:00,173.51,173.61,173.45,173.45,10981.0,160.5189,160.6114,160.4634,160.4634,10981.0
2018-05-22 13:00:00,173.42,173.52,173.24,173.36,23004.0,160.4356,160.5282,160.2691,160.3801,23004.0
2018-05-22 13:30:00,173.34,173.37,173.1,173.1,10054.0,160.3616,160.3894,160.1396,160.1396,10054.0
2018-05-22 14:00:00,173.07,173.27,173.05,173.18,15079.0,160.1119,160.2969,160.0934,160.2136,15079.0
2018-05-22 14:30:00,173.18,173.38,172.95,172.96,27743.0,160.2136,160.3986,160.0008,160.0101,27743.0
2018-05-22 15:00:00,173.0,173.21,173.0,173.09,24750.0,160.0471,160.2414,160.0471,160.1304,24750.0
2018-05-22 15:30:00,173.06,173.12,172.76,172.97,81485.0,160.1026,160.1581,159.8251,160.0193,81485.0
2018-05-23 09:30:00,172.35,173.6,172.29,173.45,36006.0,159.4458,160.6022,159.3903,160.4634,36006.0
2018-05-23 10:00:00,173.57,173.97,173.28,173.82,24475.0,160.5744,160.9445,160.3061,160.8057,24475.0
2018-05-23 10:30:00,173.82,174.23,173.65,174.02,20128.0,160.8057,161.185,160.6484,160.9907,20128.0
2018-05-23 11:00:00,173.99,174.5,173.91,174.43,31759.0,160.963,161.4348,160.889,161.37,31759.0
2018-05-23 11:30:00,174.46,174.78,174.0,174.08,45759.0,161.3978,161.6938,160.9722,161.0462,45759.0
2018-05-23 12:00:00,174.05,174.27,173.78,173.89,49103.0,161.0185,161.222,160.7687,160.8705,49103.0
2018-05-23 12:30:00,173.9,174.31,173.83,174.27,17986.0,160.8797,161.259,160.815,161.222,17986.0
2018-05-23 13:00:00,174.26,174.3,174.09,174.21,16284.0,161.2128,161.2498,161.0555,161.1665,16284.0
2018-05-23 13:30:00,174.21,174.5,174.16,174.49,21511.0,161.1665,161.4348,161.1202,161.4255,21511.0
2018-05-23 14:00:00,174.5,175.42,174.47,175.28,54618.0,161.4348,162.2859,161.407,162.1564,54618.0
2018-05-23 14:30:00,175.25,175.3,174.76,175.07,62397.0,162.1286,162.1749,161.6753,161.9621,62397.0
2018-05-23 15:00:00,175.05,175.35,175.03,175.24,46275.0,161.9436,162.2211,161.9251,162.1194,46275.0
2018-05-23 15:30:00,175.24,175.52,174.83,175.42,182206.0,162.1194,162.3784,161.7401,162.2859,182206.0
2018-05-24 09:30:00,175.03,176.76,174.82,175.1,102585.0,161.9251,163.5256,161.7308,161.9899,102585.0
2018-05-24 10:00:00,175.15,175.4,174.25,174.64,45913.0,162.0361,162.2674,161.2035,161.5643,45913.0
2018-05-24 10:30:00,174.6,174.94,174.31,174.43,35254.0,161.5273,161.8418,161.259,161.37,35254.0
2018-05-24 11:00:00,174.42,175.11,174.39,174.97,29448.0,161.3608,161.9991,161.333,161.8696,29448.0
2018-05-24 11:30:00,174.93,175.35,174.79,175.18,65385.0,161.8326,162.2211,161.7031,162.0639,65385.0
2018-05-24 12:00:00,175.18,175.22,174.86,175.02,35895.0,162.0639,162.1009,161.7678,161.9159,35895.0
2018-05-24 12:30:00,175.08,175.14,174.83,175.0,37190.0,161.9714,162.0269,161.7401,161.8974,37190.0
2018-05-24 13:00:00,175.01,175.33,174.92,175.31,53363.0,161.9066,162.2026,161.8233,162.1841,53363.0
2018-05-24 13:30:00,175.27,175.79,175.18,175.47,50899.0,162.1471,162.6282,162.0639,162.3322,50899.0
2018-05-24 14:00:00,175.49,175.49,175.02,175.21,23109.0,162.3507,162.3507,161.9159,162.0916,23109.0
2018-05-24 14:30:00,175.21,175.38,175.11,175.29,33293.0,162.0916,162.2489,161.9991,162.1656,33293.0
2018-05-24 15:00:00,175.25,175.3,175.06,175.19,57047.0,162.1286,162.1749,161.9529,162.0731,57047.0
2018-05-24 15:30:00,175.18,175.25,174.6,175.03,121654.0,162.0639,162.1286,161.5273,161.9251,121654.0
2018-05-25 09:30:00,174.81,175.51,174.56,174.59,58274.0,161.7216,162.3692,161.4903,161.518,58274.0
2018-05-25 10:00:00,174.51,175.39,174.47,175.15,90004.0,161.444,162.2582,161.407,162.0361,90004.0
2018-05-25 10:30:00,175.15,175.37,174.13,174.3,55402.0,162.0361,162.2396,161.0925,161.2498,55402.0
2018-05-25 11:00:00,174.32,174.43,173.73,173.73,26103.0,161.2683,161.37,160.7224,160.7224,26103.0
2018-05-25 11:30:00,173.73,174.01,173.61,173.79,27710.0,160.7224,160.9815,160.6114,160.7779,27710.0
2018-05-25 12:00:00,173.78,173.86,173.46,173.74,66760.0,160.7687,160.8427,160.4727,160.7317,66760.0
2018-05-25 12:30:00,173.73,173.93,173.63,173.73,16359.0,160.7224,160.9075,160.6299,160.7224,16359.0
2018-05-25 13:00:00,173.8,173.87,173.69,173.77,18882.0,160.7872,160.852,160.6854,160.7594,18882.0
2018-05-25 13:30:00,173.75,173.75,173.39,173.45,18603.0,160.7409,160.7409,160.4079,160.4634,18603.0
2018-05-25 14:00:00,173.49,174.02,173.49,173.98,36257.0,160.5004,160.9907,160.5004,160.9537,36257.0
2018-05-25 14:30:00,173.98,174.02,173.42,173.46,36242.0,160.9537,160.9907,160.4356,160.4727,36242.0
2018-05-25 15:00:00,173.46,173.74,173.4,173.71,75129.0,160.4727,160.7317,160.4171,160.7039,75129.0
2018-05-25 15:30:00,173.74,173.93,173.5,173.77,153348.0,160.7317,160.9075,160.5097,160.7594,153348.0
2018-05-29 09:30:00,172.84,173.71,172.5,172.96,45919.0,159.8991,160.7039,159.5845,160.0101,45919.0
2018-05-29 10:00:00,172.91,173.37,172.51,172.65,25666.0,159.9638,160.3894,159.5938,159.7233,25666.0
2018-05-29 10:30:00,172.53,172.53,171.73,171.73,61282.0,159.6123,159.6123,158.8722,158.8722,61282.0
2018-05-29 11:00:00,171.76,172.19,171.57,172.01,35292.0,158.8999,159.2977,158.7242,159.1312,35292.0
2018-05-29 11:30:00,172.01,172.01,171.28,171.45,23490.0,159.1312,159.1312,158.4559,158.6131,23490.0
2018-05-29 12:00:00,171.44,171.75,171.24,171.57,19027.0,158.6039,158.8907,158.4189,158.7242,19027.0
2018-05-29 12:30:00,171.62,172.12,171.62,171.93,29144.0,158.7704,159.233,158.7704,159.0572,29144.0
2018-05-29 13:00:00,171.91,171.96,171.48,171.78,16584.0,159.0387,159.085,158.6409,158.9184,16584.0
2018-05-29 13:30:00,171.69,171.96,171.43,171.82,16660.0,158.8352,159.085,158.5946,158.9554,16660.0
2018-05-29 14:00:00,171.77,171.85,171.38,171.78,51828.0,158.9092,158.9832,158.5484,158.9184,51828.0
2018-05-29 14:30:00,171.81,173.43,171.39,171.51,37318.0,158.9462,160.4449,158.5576,158.6687,37318.0
2018-05-29 15:00:00,171.48,171.96,171.47,171.95,47817.0,158.6409,159.085,158.6317,159.0757,47817.0
2018-05-29 15:30:00,171.94,172.59,171.86,172.35,300583.0,159.0665,159.6678,158.9925,159.4458,300583.0
2018-05-30 09:30:00,173.11,174.17,173.11,173.66,37070.0,160.1489,161.1295,160.1489,160.6577,37070.0
2018-05-30 10:00:00,173.6,173.69,173.06,173.46,25161.0,160.6022,160.6854,160.1026,160.4727,25161.0
2018-05-30 10:30:00,173.5,174.84,173.5,174.76,67455.0,160.5097,161.7493,160.5097,161.6753,67455.0
2018-05-30 11:00:00,174.8,175.35,174.7,174.96,49250.0,161.7123,162.2211,161.6198,161.8603,49250.0
2018-05-30 11:30:00,174.95,175.37,174.79,175.3,28892.0,161.8511,162.2396,161.7031,162.1749,28892.0
2018-05-30 12:00:00,175.35,175.51,175.16,175.21,25993.0,162.2211,162.3692,162.0454,162.0916,25993.0
2018-05-30 12:30:00,175.15,175.22,174.88,175.15,17839.0,162.0361,162.1009,161.7863,162.0361,17839.0
2018-05-30 13:00:00,175.13,175.99,175.02,175.57,29670.0,162.0176,162.8132,161.9159,162.4247,29670.0
2018-05-30 13:30:00,175.61,175.79,175.48,175.51,20743.0,162.4617,162.6282,162.3414,162.3692,20743.0
2018-05-30 14:00:00,175.51,175.62,175.3,175.37,21239.0,162.3692,162.4709,162.1749,162.2396,21239.0
2018-05-30 14:30:00,175.35,175.49,175.21,175.35,18110.0,162.2211,162.3507,162.0916,162.2211,18110.0
2018-05-30 15:00:00,175.36,175.39,175.07,175.26,27222.0,162.2304,162.2582,161.9621,162.1379,27222.0
2018-05-30 15:30:00,175.24,175.26,174.85,175.09,114884.0,162.1194,162.1379,161.7586,161.9806,114884.0
2018-05-31 09:30:00,175.5,175.9,174.04,175.81,40331.0,162.3599,162.73,161.0092,162.6467,40331.0
2018-05-31 10:00:00,175.71,176.09,175.49,175.49,31435.0,162.5542,162.9057,162.3507,162.3507,31435.0
2018-05-31 10:30:00,175.49,175.54,174.96,175.33,19348.0,162.3507,162.3969,161.8603,162.2026,19348.0
2018-05-31 11:00:00,175.25,175.45,174.95,175.45,21534.0,162.1286,162.3137,161.8511,162.3137,21534.0
2018-05-31 11:30:00,175.62,175.93,175.22,175.22,14931.0,162.4709,162.7577,162.1009,162.1009,14931.0
2018-05-31 12:00:00,175.21,175.55,175.12,175.17,18843.0,162.0916,162.4062,162.0084,162.0546,18843.0
2018-05-31 12:30:00,175.15,175.39,175.01,175.13,13269.0,162.0361,162.2582,161.9066,162.0176,13269.0
2018-05-31 13:00:00,175.17,175.17,174.84,175.08,12209.0,162.0546,162.0546,161.7493,161.9714,12209.0
2018-05-31 13:30:00,175.07,175.11,174.54,174.61,15502.0,161.9621,161.9991,161.4718,161.5366,15502.0
2018-05-31 14:00:00,174.63,174.87,174.37,174.59,15141.0,161.5551,161.7771,161.3145,161.518,15141.0
2018-05-31 14:30:00,174.53,174.68,174.39,174.59,19172.0,161.4625,161.6013,161.333,161.518,19172.0
2018-05-31 15:00:00,174.64,174.84,174.4,174.45,25392.0,161.5643,161.7493,161.3423,161.3885,25392.0
2018-05-31 15:30:00,174.5,174.59,173.92,174.03,134791.0,161.4348,161.518,160.8982,161.0,134791.0
2018-06-01 09:30:00,175.19,175.42,174.33,174.55,62154.0,162.0731,162.2859,161.2775,161.481,62154.0
2018-06-01 10:00:00,174.52,174.66,174.03,174.15,50597.0,161.4533,161.5828,161.0,161.111,50597.0
2018-06-01 10:30:00,174.26,174.68,174.04,174.54,22538.0,161.2128,161.6013,161.0092,161.4718,22538.0
2018-06-01 11:00:00,174.54,175.12,174.52,174.81,29701.0,161.4718,162.0084,161.4533,161.7216,29701.0
2018-06-01 11:30:00,174.79,175.2,174.79,175.11,22325.0,161.7031,162.0824,161.7031,161.9991,22325.0
2018-06-01 12:00:00,175.17,175.43,175.13,175.3,16490.0,162.0546,162.2952,162.0176,162.1749,16490.0
2018-06-01 12:30:00,175.3,175.77,175.29,175.77,18631.0,162.1749,162.6097,162.1656,162.6097,18631.0
2018-06-01 13:00:00,175.77,175.94,175.38,175.51,54310.0,162.6097,162.767,162.2489,162.3692,54310.0
2018-06-01 13:30:00,175.52,175.52,175.26,175.26,12960.0,162.3784,162.3784,162.1379,162.1379,12960.0
2018-06-01 14:00:00,175.26,175.43,175.1,175.33,22099.0,162.1379,162.2952,161.9899,162.2026,22099.0
2018-06-01 14:30:00,175.35,175.63,175.11,175.53,13281.0,162.2211,162.4802,161.9991,162.3877,13281.0
2018-06-01 15:00:00,175.5,175.5,175.12,175.18,19029.0,162.3599,162.3599,162.0084,162.0639,19029.0
2018-06-01 15:30:00,175.17,175.6,175.13,175.45,97521.0,162.0546,162.4524,162.0176,162.3137,97521.0
2018-06-04 09:30:00,175.73,175.87,174.31,175.42,67772.0,162.5727,162.7022,161.259,162.2859,67772.0
2018-06-04 10:00:00,175.47,176.1,175.29,175.96,32594.0,162.3322,162.915,162.1656,162.7855,32594.0
2018-06-04 10:30:00,175.93,176.31,175.83,176.31,29981.0,162.7577,163.1093,162.6652,163.1093,29981.0
2018-06-04 11:00:00,176.33,176.65,176.07,176.65,54140.0,163.1278,163.4238,162.8872,163.4238,54140.0
2018-06-04 11:30:00,176.64,176.96,176.5,176.83,49258.0,163.4146,163.7106,163.285,163.5903,49258.0
2018-06-04 12:00:00,176.75,176.91,176.66,176.71,64471.0,163.5163,163.6643,163.4331,163.4793,64471.0
2018-06-04 12:30:00,176.72,176.91,176.47,176.83,32676.0,163.4886,163.6643,163.2573,163.5903,32676.0
2018-06-04 13:00:00,176.83,177.01,176.53,176.53,30628.0,163.5903,163.7569,163.3128,163.3128,30628.0
2018-06-04 13:30:00,176.54,176.6,176.3,176.33,36300.0,163.322,163.3776,163.1,163.1278,36300.0
2018-06-04 14:00:00,176.35,176.88,176.3,176.71,42182.0,163.1463,163.6366,163.1,163.4793,42182.0
2018-06-04 14:30:00,176.69,176.9,176.62,176.86,27266.0,163.4608,163.6551,163.3961,163.6181,27266.0
2018-06-04 15:00:00,176.84,176.86,176.58,176.6,24414.0,163.5996,163.6181,163.3591,163.3776,24414.0
2018-06-04 15:30:00,176.59,176.64,176.32,176.37,90056.0,163.3683,163.4146,163.1185,163.1648,90056.0
2018-06-05 09:30:00,177.43,177.7,176.47,176.68,64067.0,164.1454,164.3952,163.2573,163.4516,64067.0
2018-06-05 10:00:00,176.75,177.03,176.57,176.75,108574.0,163.5163,163.7754,163.3498,163.5163,108574.0
2018-06-05 10:30:00,176.75,176.86,176.16,176.16,68251.0,163.5163,163.6181,162.9705,162.9705,68251.0
2018-06-05 11:00:00,176.19,176.52,176.18,176.36,88159.0,162.9983,163.3035,162.989,163.1555,88159.0
2018-06-05 11:30:00,176.38,176.38,176.09,176.33,48443.0,163.174,163.174,162.9057,163.1278,48443.0
2018-06-05 12:00:00,176.29,176.57,176.02,176.28,22601.0,163.0908,163.3498,162.841,163.0815,22601.0
2018-06-05 12:30:00,176.26,176.31,176.06,176.16,14760.0,163.063,163.1093,162.878,162.9705,14760.0
2018-06-05 13:00:00,176.18,176.48,176.05,176.44,17582.0,162.989,163.2665,162.8687,163.2295,17582.0
2018-06-05 13:30:00,176.49,176.51,176.36,176.4,15116.0,163.2758,163.2943,163.1555,163.1925,15116.0
2018-06-05 14:00:00,176.41,176.93,176.27,176.91,26947.0,163.2018,163.6828,163.0723,163.6643,26947.0
2018-06-05 14:30:00,176.9,177.37,176.9,177.27,69264.0,163.6551,164.0899,163.6551,163.9974,69264.0
2018-06-05 15:00:00,177.26,177.48,177.21,177.45,92682.0,163.9881,164.1917,163.9419,164.1639,92682.0
2018-06-05 15:30:00,177.45,177.52,176.92,177.21,118556.0,164.1639,164.2287,163.6736,163.9419,118556.0
2018-06-06 09:30:00,177.43,177.75,176.38,176.68,40937.0,164.1454,164.4415,163.174,163.4516,40937.0
2018-06-06 10:00:00,176.74,177.63,176.68,177.24,25954.0,163.5071,164.3304,163.4516,163.9696,25954.0
2018-06-06 10:30:00,177.11,177.86,177.11,177.75,26749.0,163.8494,164.5432,163.8494,164.4415,26749.0
2018-06-06 11:00:00,177.82,178.29,177.78,178.18,28695.0,164.5062,164.941,164.4692,164.8393,28695.0
2018-06-06 11:30:00,178.23,178.44,178.05,178.29,24832.0,164.8855,165.0798,164.719,164.941,24832.0
2018-06-06 12:00:00,178.2,178.7,178.16,178.49,42327.0,164.8578,165.3203,164.8208,165.126,42327.0
2018-06-06 12:30:00,178.51,178.68,178.4,178.65,13047.0,165.1446,165.3018,165.0428,165.2741,13047.0
2018-06-06 13:00:00,178.64,178.92,178.55,178.92,22846.0,165.2648,165.5239,165.1816,165.5239,22846.0
2018-06-06 13:30:00,178.92,179.12,178.78,179.12,25525.0,165.5239,165.7089,165.3943,165.7089,25525.0
2018-06-06 14:00:00,179.09,179.65,179.07,179.47,24370.0,165.6811,166.1992,165.6626,166.0327,24370.0
2018-06-06 14:30:00,179.48,179.62,179.18,179.36,38971.0,166.0419,166.1714,165.7644,165.9309,38971.0
2018-06-06 15:00:00,179.36,179.36,179.07,179.27,38138.0,165.9309,165.9309,165.6626,165.8476,38138.0
2018-06-06 15:30:00,179.23,179.84,179.08,179.77,190380.0,165.8106,166.375,165.6719,166.3102,190380.0
2018-06-07 09:30:00,179.84,179.84,178.76,178.9,38465.0,166.375,166.375,165.3758,165.5053,38465.0
2018-06-07 10:00:00,178.96,179.23,177.59,177.64,79173.0,165.5609,165.8106,164.2934,164.3397,79173.0
2018-06-07 10:30:00,177.61,177.97,177.06,177.81,25578.0,164.3119,164.645,163.8031,164.497,25578.0
2018-06-07 11:00:00,177.81,178.03,177.41,178.01,15862.0,164.497,164.7005,164.1269,164.682,15862.0
2018-06-07 11:30:00,178.02,178.05,177.44,177.86,16751.0,164.6912,164.719,164.1547,164.5432,16751.0
2018-06-07 12:00:00,177.87,177.96,177.28,177.82,68546.0,164.5525,164.6357,164.0066,164.5062,68546.0
2018-06-07 12:30:00,177.83,177.84,177.11,177.35,25590.0,164.5155,164.5247,163.8494,164.0714,25590.0
2018-06-07 13:00:00,177.36,177.43,176.88,176.96,30292.0,164.0807,164.1454,163.6366,163.7106,30292.0
2018-06-07 13:30:00,177.0,177.76,176.92,177.5,31340.0,163.7476,164.4507,163.6736,164.2102,31340.0
2018-06-07 14:00:00,177.49,177.67,177.35,177.5,48733.0,164.2009,164.3674,164.0714,164.2102,48733.0
2018-06-07 14:30:00,177.49,177.81,177.44,177.7,26661.0,164.2009,164.497,164.1547,164.3952,26661.0
2018-06-07 15:00:00,177.61,178.37,177.61,178.2,29762.0,164.3119,165.015,164.3119,164.8578,29762.0
2018-06-07 15:30:00,178.19,178.27,177.75,178.06,65996.0,164.8485,164.9225,164.4415,164.7282,65996.0
2018-06-08 09:30:00,178.2,179.15,177.59,177.66,58640.0,164.8578,165.7366,164.2934,164.3582,58640.0
2018-06-08 10:00:00,177.66,178.2,177.59,177.97,74543.0,164.3582,164.8578,164.2934,164.645,74543.0
2018-06-08 10:30:00,177.9,177.93,177.21,177.77,57121.0,164.5802,164.608,163.9419,164.46,57121.0
2018-06-08 11:00:00,177.83,178.02,177.5,177.76,43671.0,164.5155,164.6912,164.2102,164.4507,43671.0
2018-06-08 11:30:00,177.86,177.92,177.5,177.92,14027.0,164.5432,164.5987,164.2102,164.5987,14027.0
2018-06-08 12:00:00,178.0,178.61,177.89,178.61,29166.0,164.6727,165.2371,164.571,165.2371,29166.0
2018-06-08 12:30:00,178.64,178.64,178.38,178.45,13496.0,165.2648,165.2648,165.0243,165.089,13496.0
2018-06-08 13:00:00,178.49,178.51,178.17,178.25,14360.0,165.126,165.1446,164.83,164.904,14360.0
2018-06-08 13:30:00,178.27,178.29,177.95,178.28,28020.0,164.9225,164.941,164.6265,164.9318,28020.0
2018-06-08 14:00:00,178.3,178.6,178.18,178.23,49209.0,164.9503,165.2278,164.8393,164.8855,49209.0
2018-06-08 14:30:00,178.23,178.67,178.21,178.34,64512.0,164.8855,165.2926,164.867,164.9873,64512.0
2018-06-08 15:00:00,178.39,178.49,178.16,178.22,56998.0,165.0335,165.126,164.8208,164.8763,56998.0
2018-06-08 15:30:00,178.23,179.11,178.22,178.94,154748.0,164.8855,165.6996,164.8763,165.5424,154748.0
2018-06-11 09:30:00,178.97,179.0,177.76,177.8,46372.0,165.5701,165.5979,164.4507,164.4877,46372.0
2018-06-11 10:00:00,177.81,178.22,177.47,178.21,51137.0,164.497,164.8763,164.1824,164.867,51137.0
2018-06-11 10:30:00,178.28,179.6,169.74,173.96,1115127.0,164.9318,166.1529,157.0312,160.9352,1115127.0
2018-06-11 11:00:00,174.0,175.15,173.5,174.75,233520.0,160.9722,162.0361,160.5097,161.6661,233520.0
2018-06-11 11:30:00,174.75,175.67,173.18,173.28,272094.0,161.6661,162.5172,160.2136,160.3061,272094.0
2018-06-11 12:00:00,173.21,173.73,172.21,173.63,230513.0,160.2414,160.7224,159.3162,160.6299,230513.0
2018-06-11 12:30:00,173.65,173.87,172.72,172.76,85411.0,160.6484,160.852,159.7881,159.8251,85411.0
2018-06-11 13:00:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 13:30:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:00:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 14:30:00,172.76,172.76,172.76,172.76,0.0,159.8251,159.8251,159.8251,159.8251,0.0
2018-06-11 15:00:00,173.0,173.83,169.76,169.83,673645.0,160.0471,160.815,157.0497,157.1144,673645.0
2018-06-11 15:30:00,169.83,170.62,169.1,169.78,1046019.0,157.1144,157.8453,156.4391,157.0682,1046019.0
2018-06-12 09:30:00,169.39,169.39,166.52,166.64,434914.0,156.7074,156.7074,154.0523,154.1633,434914.0
2018-06-12 10:00:00,166.63,166.8,164.11,164.35,740577.0,154.154,154.3113,151.8227,152.0447,740577.0
2018-06-12 10:30:00,164.3,165.5,164.29,164.76,455597.0,151.9985,153.1086,151.9892,152.424,455597.0
2018-06-12 11:00:00,164.77,164.89,163.23,164.21,562357.0,152.4333,152.5443,151.0086,151.9152,562357.0
2018-06-12 11:30:00,164.22,164.9,163.8,164.39,512932.0,151.9245,152.5536,151.5359,152.0817,512932.0
2018-06-12 12:00:00,164.34,164.94,163.79,164.44,453683.0,152.0355,152.5906,151.5267,152.128,453683.0
2018-06-12 12:30:00,164.44,164.59,163.5,164.21,241233.0,152.128,152.2668,151.2584,151.9152,241233.0
2018-06-12 13:00:00,164.21,165.05,164.01,164.54,205085.0,151.9152,152.6923,151.7302,152.2205,205085.0
2018-06-12 13:30:00,164.52,164.76,164.31,164.47,248594.0,152.202,152.424,152.0077,152.1558,248594.0
2018-06-12 14:00:00,164.48,164.6,164.04,164.05,254233.0,152.165,152.276,151.758,151.7672,254233.0
2018-06-12 14:30:00,164.05,164.25,163.6,164.15,741130.0,151.7672,151.9522,151.3509,151.8597,741130.0
2018-06-12 15:00:00,164.16,164.25,163.72,163.73,369417.0,151.869,151.9522,151.4619,151.4712,369417.0
2018-06-12 15:30:00,163.72,163.83,162.29,162.54,849882.0,151.4619,151.5637,150.139,150.3703,849882.0
2018-06-13 09:30:00,173.21,173.31,169.1,169.98,1348007.0,160.2414,160.3339,156.4391,157.2532,1348007.0
2018-06-13 10:00:00,169.96,170.69,169.78,170.28,591560.0,157.2347,157.9101,157.0682,157.5307,591560.0
2018-06-13 10:30:00,170.31,170.48,169.1,169.13,456868.0,157.5585,157.7158,156.4391,156.4669,456868.0
2018-06-13 11:00:00,169.15,169.57,168.43,169.21,287698.0,156.4854,156.8739,155.8193,156.5409,287698.0
2018-06-13 11:30:00,169.25,169.26,166.45,167.43,474558.0,156.5779,156.5871,153.9875,154.8941,474558.0
2018-06-13 12:00:00,167.46,167.5,166.0,167.1,363707.0,154.9219,154.9589,153.5712,154.5888,363707.0
2018-06-13 12:30:00,167.06,167.64,166.57,167.19,186162.0,154.5518,155.0884,154.0985,154.6721,186162.0
2018-06-13 13:00:00,167.2,167.61,166.32,166.68,198828.0,154.6814,155.0607,153.8672,154.2003,198828.0
2018-06-13 13:30:00,166.7,167.21,166.23,167.03,257317.0,154.2188,154.6906,153.784,154.5241,257317.0
2018-06-13 14:00:00,167.03,168.35,166.36,167.39,184404.0,154.5241,155.7453,153.9042,154.8571,184404.0
2018-06-13 14:30:00,167.32,167.34,166.64,167.0,155431.0,154.7924,154.8109,154.1633,154.4963,155431.0
2018-06-13 15:00:00,167.0,167.06,166.36,166.94,197767.0,154.4963,154.5518,153.9042,154.4408,197767.0
2018-06-13 15:30:00,166.92,167.24,166.47,166.61,630696.0,154.4223,154.7184,154.006,154.1355,630696.0
2018-06-14 09:30:00,168.3,169.01,167.99,168.0,126560.0,155.699,156.3558,155.4122,155.4215,126560.0
2018-06-14 10:00:00,168.0,168.38,167.5,168.31,134202.0,155.4215,155.773,154.9589,155.7082,134202.0
2018-06-14 10:30:00,168.36,168.85,168.22,168.31,134765.0,155.7545,156.2078,155.625,155.7082,134765.0
2018-06-14 11:00:00,168.31,168.88,167.78,168.69,98784.0,155.7082,156.2356,155.2179,156.0598,98784.0
2018-06-14 11:30:00,168.74,169.03,168.37,168.37,75053.0,156.1061,156.3743,155.7638,155.7638,75053.0
2018-06-14 12:00:00,168.35,168.36,167.76,167.85,56365.0,155.7453,155.7545,155.1994,155.2827,56365.0
2018-06-14 12:30:00,167.83,167.88,167.5,167.76,59558.0,155.2642,155.3104,154.9589,155.1994,59558.0
2018-06-14 13:00:00,167.82,169.29,167.76,168.92,330755.0,155.2549,156.6149,155.1994,156.2726,330755.0
2018-06-14 13:30:00,168.92,169.14,168.67,169.02,96533.0,156.2726,156.4761,156.0413,156.3651,96533.0
2018-06-14 14:00:00,169.04,169.17,168.62,168.7,75221.0,156.3836,156.5039,155.995,156.069,75221.0
2018-06-14 14:30:00,168.69,169.6,168.6,169.28,98617.0,156.0598,156.9017,155.9765,156.6056,98617.0
2018-06-14 15:00:00,169.24,169.44,169.02,169.43,80102.0,156.5686,156.7536,156.3651,156.7444,80102.0
2018-06-14 15:30:00,169.44,169.47,168.37,168.77,303225.0,156.7536,156.7814,155.7638,156.1338,303225.0
2018-06-15 09:30:00,169.24,169.55,168.23,169.48,491734.0,156.5686,156.8554,155.6342,156.7906,491734.0
2018-06-15 10:00:00,169.46,169.92,169.1,169.42,114898.0,156.7721,157.1977,156.4391,156.7351,114898.0
2018-06-15 10:30:00,169.35,169.78,168.8,169.69,119393.0,156.6704,157.0682,156.1616,156.9849,119393.0
2018-06-15 11:00:00,169.68,169.95,169.37,169.49,126876.0,156.9757,157.2255,156.6889,156.7999,126876.0
2018-06-15 11:30:00,169.49,169.57,168.8,169.04,69908.0,156.7999,156.8739,156.1616,156.3836,69908.0
2018-06-15 12:00:00,169.0,169.05,168.01,168.12,76638.0,156.3466,156.3928,155.4307,155.5325,76638.0
2018-06-15 12:30:00,168.11,169.25,168.06,169.17,95177.0,155.5232,156.5779,155.477,156.5039,95177.0
2018-06-15 13:00:00,169.09,169.21,168.69,168.86,41382.0,156.4298,156.5409,156.0598,156.2171,41382.0
2018-06-15 13:30:00,168.83,168.83,167.74,167.98,95424.0,156.1893,156.1893,155.1809,155.403,95424.0
2018-06-15 14:00:00,168.0,168.51,167.92,168.49,179078.0,155.4215,155.8933,155.3474,155.8748,179078.0
2018-06-15 14:30:00,168.56,168.61,168.0,168.02,115251.0,155.9395,155.9858,155.4215,155.44,115251.0
2018-06-15 15:00:00,168.0,168.45,167.96,168.09,287096.0,155.4215,155.8378,155.3845,155.5047,287096.0
2018-06-15 15:30:00,168.11,168.52,167.97,168.42,548759.0,155.5232,155.9025,155.3937,155.81,548759.0
2018-06-18 09:30:00,167.22,167.8,166.97,167.5,160254.0,154.6999,155.2364,154.4686,154.9589,160254.0
2018-06-18 10:00:00,167.43,168.28,167.17,167.83,162157.0,154.8941,155.6805,154.6536,155.2642,162157.0
2018-06-18 10:30:00,167.9,168.57,167.82,168.29,94008.0,155.3289,155.9488,155.2549,155.6897,94008.0
2018-06-18 11:00:00,168.25,170.09,168.24,169.92,149606.0,155.6527,157.355,155.6435,157.1977,149606.0
2018-06-18 11:30:00,169.9,170.0,169.58,169.86,124256.0,157.1792,157.2717,156.8832,157.1422,124256.0
2018-06-18 12:00:00,169.84,170.71,169.8,170.23,124667.0,157.1237,157.9286,157.0867,157.4845,124667.0
2018-06-18 12:30:00,170.15,170.37,170.0,170.17,78771.0,157.4105,157.614,157.2717,157.429,78771.0
2018-06-18 13:00:00,170.17,170.38,169.9,170.28,87596.0,157.429,157.6233,157.1792,157.5307,87596.0
2018-06-18 13:30:00,170.33,170.34,170.13,170.28,64520.0,157.577,157.5863,157.392,157.5307,64520.0
2018-06-18 14:00:00,170.27,170.42,170.09,170.27,73762.0,157.5215,157.6603,157.355,157.5215,73762.0
2018-06-18 14:30:00,170.3,170.32,169.52,169.58,54917.0,157.5493,157.5678,156.8277,156.8832,54917.0
2018-06-18 15:00:00,169.58,169.97,169.44,169.94,53533.0,156.8832,157.244,156.7536,157.2162,53533.0
2018-06-18 15:30:00,169.94,170.25,169.94,170.11,129347.0,157.2162,157.503,157.2162,157.3735,129347.0
2018-06-19 09:30:00,169.1,169.6,168.5,168.78,100558.0,156.4391,156.9017,155.884,156.1431,100558.0
2018-06-19 10:00:00,168.73,169.0,168.45,168.87,66077.0,156.0968,156.3466,155.8378,156.2263,66077.0
2018-06-19 10:30:00,168.89,169.83,168.73,169.56,106268.0,156.2448,157.1144,156.0968,156.8647,106268.0
2018-06-19 11:00:00,169.56,170.12,169.51,169.95,83732.0,156.8647,157.3827,156.8184,157.2255,83732.0
2018-06-19 11:30:00,169.96,170.02,169.38,169.48,113144.0,157.2347,157.2902,156.6981,156.7906,113144.0
2018-06-19 12:00:00,169.48,169.56,169.34,169.43,47547.0,156.7906,156.8647,156.6611,156.7444,47547.0
2018-06-19 12:30:00,169.41,169.6,169.35,169.49,40759.0,156.7259,156.9017,156.6704,156.7999,40759.0
2018-06-19 13:00:00,169.51,169.63,169.43,169.51,34633.0,156.8184,156.9294,156.7444,156.8184,34633.0
2018-06-19 13:30:00,169.51,169.8,169.3,169.67,52865.0,156.8184,157.0867,156.6241,156.9664,52865.0
2018-06-19 14:00:00,169.66,169.74,169.38,169.42,59253.0,156.9572,157.0312,156.6981,156.7351,59253.0
2018-06-19 14:30:00,169.45,170.06,169.42,169.9,55440.0,156.7629,157.3272,156.7351,157.1792,55440.0
2018-06-19 15:00:00,169.84,169.91,169.39,169.39,38580.0,157.1237,157.1885,156.7074,156.7074,38580.0
2018-06-19 15:30:00,169.41,169.71,169.23,169.69,129307.0,156.7259,157.0034,156.5594,156.9849,129307.0
2018-06-20 09:30:00,170.26,171.07,170.13,170.56,120675.0,157.5122,158.2616,157.392,157.7898,120675.0
2018-06-20 10:00:00,170.65,170.99,169.83,170.24,144059.0,157.873,158.1876,157.1144,157.4937,144059.0
2018-06-20 10:30:00,170.24,170.74,170.24,170.7,102406.0,157.4937,157.9563,157.4937,157.9193,102406.0
2018-06-20 11:00:00,170.68,170.71,170.34,170.55,65652.0,157.9008,157.9286,157.5863,157.7805,65652.0
2018-06-20 11:30:00,170.56,170.61,170.1,170.34,46736.0,157.7898,157.836,157.3642,157.5863,46736.0
2018-06-20 12:00:00,170.33,170.47,169.93,170.01,30584.0,157.577,157.7065,157.207,157.281,30584.0
2018-06-20 12:30:00,170.03,170.55,169.97,170.49,31880.0,157.2995,157.7805,157.244,157.725,31880.0
2018-06-20 13:00:00,170.5,170.51,170.11,170.19,21031.0,157.7343,157.7435,157.3735,157.4475,21031.0
2018-06-20 13:30:00,170.17,170.25,169.85,169.86,22473.0,157.429,157.503,157.1329,157.1422,22473.0
2018-06-20 14:00:00,169.83,169.86,169.47,169.75,114715.0,157.1144,157.1422,156.7814,157.0404,114715.0
2018-06-20 14:30:00,169.76,169.99,169.49,169.78,53433.0,157.0497,157.2625,156.7999,157.0682,53433.0
2018-06-20 15:00:00,169.77,169.83,169.56,169.76,91065.0,157.0589,157.1144,156.8647,157.0497,91065.0
2018-06-20 15:30:00,169.74,169.76,169.48,169.62,171618.0,157.0312,157.0497,156.7906,156.9202,171618.0
2018-06-21 09:30:00,169.69,169.91,169.0,169.81,72130.0,156.9849,157.1885,156.3466,157.0959,72130.0
2018-06-21 10:00:00,169.77,169.91,168.79,168.81,135398.0,157.0589,157.1885,156.1523,156.1708,135398.0
2018-06-21 10:30:00,168.88,168.94,168.12,168.82,98495.0,156.2356,156.2911,155.5325,156.1801,98495.0
2018-06-21 11:00:00,168.77,169.3,168.58,168.78,181284.0,156.1338,156.6241,155.958,156.1431,181284.0
2018-06-21 11:30:00,168.81,169.33,168.78,169.24,35849.0,156.1708,156.6519,156.1431,156.5686,35849.0
2018-06-21 12:00:00,169.21,169.27,168.37,168.45,31098.0,156.5409,156.5964,155.7638,155.8378,31098.0
2018-06-21 12:30:00,168.46,168.5,168.27,168.35,34954.0,155.847,155.884,155.6712,155.7453,34954.0
2018-06-21 13:00:00,168.38,169.38,168.36,169.34,49669.0,155.773,156.6981,155.7545,156.6611,49669.0
2018-06-21 13:30:00,169.35,169.5,169.21,169.38,35860.0,156.6704,156.8091,156.5409,156.6981,35860.0
2018-06-21 14:00:00,169.38,169.58,169.33,169.34,29880.0,156.6981,156.8832,156.6519,156.6611,29880.0
2018-06-21 14:30:00,169.37,169.53,169.32,169.47,54188.0,156.6889,156.8369,156.6426,156.7814,54188.0
2018-06-21 15:00:00,169.45,169.7,169.33,169.55,78034.0,156.7629,156.9942,156.6519,156.8554,78034.0
2018-06-21 15:30:00,169.53,170.16,169.13,169.8,257956.0,156.8369,157.4197,156.4669,157.0867,257956.0
2018-06-22 09:30:00,170.41,171.38,170.0,171.28,58505.0,157.651,158.5484,157.2717,158.4559,58505.0
2018-06-22 10:00:00,171.2,172.86,171.11,172.0,133233.0,158.3819,159.9176,158.2986,159.122,133233.0
2018-06-22 10:30:00,171.87,172.28,171.04,172.16,66381.0,159.0017,159.381,158.2338,159.27,66381.0
2018-06-22 11:00:00,172.11,173.23,171.98,173.12,63305.0,159.2237,160.2599,159.1035,160.1581,63305.0
2018-06-22 11:30:00,173.1,173.61,172.74,173.35,122570.0,160.1396,160.6114,159.8066,160.3709,122570.0
2018-06-22 12:00:00,173.41,173.54,172.88,173.3,48297.0,160.4264,160.5467,159.9361,160.3246,48297.0
2018-06-22 12:30:00,173.32,173.32,172.86,173.03,38923.0,160.3431,160.3431,159.9176,160.0749,38923.0
2018-06-22 13:00:00,173.08,173.29,173.07,173.07,17886.0,160.1211,160.3154,160.1119,160.1119,17886.0
2018-06-22 13:30:00,173.12,173.68,173.07,173.13,111404.0,160.1581,160.6762,160.1119,160.1674,111404.0
2018-06-22 14:00:00,173.12,173.32,172.85,172.85,19407.0,160.1581,160.3431,159.9083,159.9083,19407.0
2018-06-22 14:30:00,172.84,172.89,172.55,172.68,40163.0,159.8991,159.9453,159.6308,159.7511,40163.0
2018-06-22 15:00:00,172.69,172.73,172.41,172.6,74414.0,159.7603,159.7973,159.5013,159.677,74414.0
2018-06-22 15:30:00,172.6,172.69,171.76,172.0,250487.0,159.677,159.7603,158.8999,159.122,250487.0
2018-06-25 09:30:00,171.19,171.67,169.94,169.97,48791.0,158.3726,158.8167,157.2162,157.244,48791.0
2018-06-25 10:00:00,169.99,170.23,169.12,169.77,34467.0,157.2625,157.4845,156.4576,157.0589,34467.0
2018-06-25 10:30:00,169.86,170.6,169.59,169.87,69884.0,157.1422,157.8268,156.8924,157.1514,69884.0
2018-06-25 11:00:00,169.87,169.95,169.12,169.13,24174.0,157.1514,157.2255,156.4576,156.4669,24174.0
2018-06-25 11:30:00,169.17,169.48,168.78,169.18,30720.0,156.5039,156.7906,156.1431,156.5131,30720.0
2018-06-25 12:00:00,169.2,169.71,168.65,169.51,66558.0,156.5316,157.0034,156.0228,156.8184,66558.0
2018-06-25 12:30:00,169.5,169.78,169.13,169.73,27736.0,156.8091,157.0682,156.4669,157.0219,27736.0
2018-06-25 13:00:00,169.72,169.77,169.15,169.31,17762.0,157.0127,157.0589,156.4854,156.6334,17762.0
2018-06-25 13:30:00,169.28,169.97,169.27,169.63,20267.0,156.6056,157.244,156.5964,156.9294,20267.0
2018-06-25 14:00:00,169.51,169.64,169.37,169.62,27573.0,156.8184,156.9387,156.6889,156.9202,27573.0
2018-06-25 14:30:00,169.57,170.21,169.42,170.0,114038.0,156.8739,157.466,156.7351,157.2717,114038.0
2018-06-25 15:00:00,169.93,170.03,169.64,169.95,111291.0,157.207,157.2995,156.9387,157.2255,111291.0
2018-06-25 15:30:00,169.95,170.73,169.91,170.33,302506.0,157.2255,157.9471,157.1885,157.577,302506.0
2018-06-26 09:30:00,170.36,171.76,170.05,171.33,185306.0,157.6048,158.8999,157.318,158.5021,185306.0
2018-06-26 10:00:00,171.15,171.8,171.15,171.43,36389.0,158.3356,158.9369,158.3356,158.5946,36389.0
2018-06-26 10:30:00,171.39,171.39,170.75,171.11,30172.0,158.5576,158.5576,157.9656,158.2986,30172.0
2018-06-26 11:00:00,171.06,171.37,170.94,170.98,32082.0,158.2523,158.5391,158.1413,158.1783,32082.0
2018-06-26 11:30:00,171.03,171.25,170.79,171.21,20211.0,158.2246,158.4281,158.0026,158.3911,20211.0
2018-06-26 12:00:00,171.18,171.65,171.16,171.46,25691.0,158.3634,158.7982,158.3449,158.6224,25691.0
2018-06-26 12:30:00,171.51,172.0,171.48,171.85,58363.0,158.6687,159.122,158.6409,158.9832,58363.0
2018-06-26 13:00:00,171.88,172.36,171.81,172.31,28393.0,159.011,159.455,158.9462,159.4088,28393.0
2018-06-26 13:30:00,172.31,172.56,172.17,172.56,50696.0,159.4088,159.64,159.2792,159.64,50696.0
2018-06-26 14:00:00,172.57,172.65,172.4,172.5,42414.0,159.6493,159.7233,159.492,159.5845,42414.0
2018-06-26 14:30:00,172.47,172.74,172.45,172.62,62276.0,159.5568,159.8066,159.5383,159.6955,62276.0
2018-06-26 15:00:00,172.6,172.69,172.09,172.17,77873.0,159.677,159.7603,159.2052,159.2792,77873.0
2018-06-26 15:30:00,172.18,172.52,171.91,172.26,228890.0,159.2885,159.603,159.0387,159.3625,228890.0
2018-06-27 09:30:00,171.72,172.89,171.35,171.75,73122.0,158.8629,159.9453,158.5206,158.8907,73122.0
2018-06-27 10:00:00,171.77,172.3,171.36,172.2,88164.0,158.9092,159.3995,158.5299,159.307,88164.0
2018-06-27 10:30:00,172.21,172.27,171.15,171.45,58056.0,159.3162,159.3718,158.3356,158.6131,58056.0
2018-06-27 11:00:00,171.45,171.79,171.31,171.44,55402.0,158.6131,158.9277,158.4836,158.6039,55402.0
2018-06-27 11:30:00,171.47,171.84,171.33,171.33,60220.0,158.6317,158.9739,158.5021,158.5021,60220.0
2018-06-27 12:00:00,171.33,171.64,171.33,171.58,21456.0,158.5021,158.7889,158.5021,158.7334,21456.0
2018-06-27 12:30:00,171.54,171.54,170.34,170.42,79651.0,158.6964,158.6964,157.5863,157.6603,79651.0
2018-06-27 13:00:00,170.37,170.53,169.76,169.99,60334.0,157.614,157.762,157.0497,157.2625,60334.0
2018-06-27 13:30:00,170.0,170.28,169.8,169.96,33929.0,157.2717,157.5307,157.0867,157.2347,33929.0
2018-06-27 14:00:00,169.91,170.17,169.59,170.12,37587.0,157.1885,157.429,156.8924,157.3827,37587.0
2018-06-27 14:30:00,170.15,170.4,169.97,170.01,92235.0,157.4105,157.6418,157.244,157.281,92235.0
2018-06-27 15:00:00,169.95,169.96,168.98,169.31,110945.0,157.2255,157.2347,156.3281,156.6334,110945.0
2018-06-27 15:30:00,169.31,169.85,169.17,169.22,307748.0,156.6334,157.1329,156.5039,156.5501,307748.0
2018-06-28 09:30:00,168.58,169.04,167.55,168.2,161620.0,156.3918,156.8186,155.4363,156.0393,161620.0
2018-06-28 10:00:00,168.15,168.47,167.73,168.08,43508.0,155.9929,156.2898,155.6033,155.928,43508.0
2018-06-28 10:30:00,168.0,168.68,167.79,168.62,48365.0,155.8538,156.4846,155.659,156.4289,48365.0
2018-06-28 11:00:00,168.69,168.94,168.26,168.94,84024.0,156.4939,156.7258,156.095,156.7258,84024.0
2018-06-28 11:30:00,168.9,169.49,168.82,169.03,114805.0,156.6887,157.236,156.6145,156.8093,114805.0
2018-06-28 12:00:00,169.02,169.1,168.85,168.9,63681.0,156.8,156.8742,156.6423,156.6887,63681.0
2018-06-28 12:30:00,168.84,168.89,168.32,168.62,42723.0,156.633,156.6794,156.1506,156.4289,42723.0
2018-06-28 13:00:00,168.59,168.86,168.57,168.75,110002.0,156.4011,156.6516,156.3826,156.5495,110002.0
2018-06-28 13:30:00,168.74,168.74,168.38,168.47,70265.0,156.5403,156.5403,156.2063,156.2898,70265.0
2018-06-28 14:00:00,168.5,168.76,168.34,168.65,100665.0,156.3176,156.5588,156.1692,156.4568,100665.0
2018-06-28 14:30:00,168.65,169.28,168.62,169.22,116738.0,156.4568,157.0412,156.4289,156.9856,116738.0
2018-06-28 15:00:00,169.22,169.52,168.91,169.06,36054.0,156.9856,157.2639,156.698,156.8371,36054.0
2018-06-28 15:30:00,169.1,169.11,168.7,168.99,84239.0,156.8742,156.8835,156.5032,156.7722,84239.0
2018-06-29 09:30:00,169.74,170.9,168.96,170.48,51828.0,157.468,158.5441,156.7444,158.1545,51828.0
2018-06-29 10:00:00,170.26,170.56,169.23,169.7,49674.0,157.9504,158.2287,156.9948,157.4309,49674.0
2018-06-29 10:30:00,169.82,170.77,169.59,170.74,50427.0,157.5422,158.4235,157.3288,158.3957,50427.0
2018-06-29 11:00:00,170.71,171.07,170.56,170.76,58811.0,158.3678,158.7018,158.2287,158.4142,58811.0
2018-06-29 11:30:00,170.69,170.71,170.25,170.41,14859.0,158.3493,158.3678,157.9411,158.0895,14859.0
2018-06-29 12:00:00,170.36,170.88,170.33,170.64,37075.0,158.0431,158.5256,158.0153,158.3029,37075.0
2018-06-29 12:30:00,170.67,170.67,170.28,170.28,15023.0,158.3307,158.3307,157.9689,157.9689,15023.0
2018-06-29 13:00:00,170.34,170.5,170.26,170.33,13705.0,158.0246,158.173,157.9504,158.0153,13705.0
2018-06-29 13:30:00,170.38,170.52,170.22,170.38,13397.0,158.0617,158.1916,157.9133,158.0617,13397.0
2018-06-29 14:00:00,170.36,170.47,169.88,170.06,17202.0,158.0431,158.1452,157.5978,157.7648,17202.0
2018-06-29 14:30:00,170.04,170.19,169.68,170.16,22880.0,157.7463,157.8854,157.4123,157.8576,22880.0
2018-06-29 15:00:00,170.19,170.31,169.82,169.9,26062.0,157.8854,157.9968,157.5422,157.6164,26062.0
2018-06-29 15:30:00,169.88,169.88,168.78,168.89,190960.0,157.5978,157.5978,156.5774,156.6794,190960.0
2018-07-02 09:30:00,167.56,167.56,166.69,167.22,48541.0,155.4456,155.4456,154.6385,155.1302,48541.0
2018-07-02 10:00:00,167.17,167.93,167.12,167.8,44346.0,155.0838,155.7888,155.0374,155.6682,44346.0
2018-07-02 10:30:00,167.78,168.5,167.75,168.4,39193.0,155.6497,156.3176,155.6218,156.2249,39193.0
2018-07-02 11:00:00,168.46,168.65,168.26,168.42,44154.0,156.2805,156.4568,156.095,156.2434,44154.0
2018-07-02 11:30:00,168.38,168.93,168.25,168.54,59488.0,156.2063,156.7165,156.0857,156.3547,59488.0
2018-07-02 12:00:00,168.54,168.61,168.2,168.37,37325.0,156.3547,156.4197,156.0393,156.197,37325.0
2018-07-02 12:30:00,168.35,168.62,168.35,168.62,22795.0,156.1785,156.4289,156.1785,156.4289,22795.0
2018-07-02 13:00:00,168.58,168.58,168.14,168.14,57766.0,156.3918,156.3918,155.9836,155.9836,57766.0
2018-07-02 13:30:00,168.12,168.61,168.12,168.5,68546.0,155.9651,156.4197,155.9651,156.3176,68546.0
2018-07-02 14:00:00,168.5,169.57,168.5,169.5,82162.0,156.3176,157.3103,156.3176,157.2453,82162.0
2018-07-02 14:30:00,169.52,169.57,168.95,169.0,37706.0,157.2639,157.3103,156.7351,156.7815,37706.0
2018-07-02 15:00:00,169.0,169.33,168.86,169.31,32728.0,156.7815,157.0876,156.6516,157.0691,32728.0
2018-07-02 15:30:00,169.29,170.04,169.14,169.94,170980.0,157.0505,157.7463,156.9114,157.6535,170980.0
2018-07-03 09:30:00,169.96,170.75,169.52,170.68,30058.0,157.6721,158.4049,157.2639,158.34,30058.0
2018-07-03 10:00:00,170.75,170.75,170.12,170.2,32106.0,158.4049,158.4049,157.8205,157.8947,32106.0
2018-07-03 10:30:00,170.18,170.43,169.86,170.14,37117.0,157.8762,158.1081,157.5793,157.8391,37117.0
2018-07-03 11:00:00,170.09,170.41,169.88,170.24,31683.0,157.7927,158.0895,157.5978,157.9318,31683.0
2018-07-03 11:30:00,170.24,170.45,170.11,170.33,48446.0,157.9318,158.1266,157.8112,158.0153,48446.0
2018-07-03 12:00:00,170.4,170.4,170.12,170.29,19538.0,158.0803,158.0803,157.8205,157.9782,19538.0
2018-07-03 12:30:00,170.31,170.34,169.23,169.93,94411.0,157.9968,158.0246,156.9948,157.6442,94411.0
2018-07-05 09:30:00,171.02,171.65,170.59,171.06,34872.0,158.6554,159.2399,158.2565,158.6925,34872.0
2018-07-05 10:00:00,171.09,171.41,170.27,170.42,29935.0,158.7204,159.0172,157.9597,158.0988,29935.0
2018-07-05 10:30:00,170.42,170.42,169.59,169.89,23432.0,158.0988,158.0988,157.3288,157.6071,23432.0
2018-07-05 11:00:00,169.85,170.28,169.53,170.13,30505.0,157.57,157.9689,157.2732,157.8298,30505.0
2018-07-05 11:30:00,170.12,170.41,170.06,170.12,21866.0,157.8205,158.0895,157.7648,157.8205,21866.0
2018-07-05 12:00:00,170.08,170.62,169.91,170.37,49049.0,157.7834,158.2843,157.6257,158.0524,49049.0
2018-07-05 12:30:00,170.31,170.48,170.17,170.48,14947.0,157.9968,158.1545,157.8669,158.1545,14947.0
2018-07-05 13:00:00,170.46,170.8,170.45,170.73,14958.0,158.1359,158.4513,158.1266,158.3864,14958.0
2018-07-05 13:30:00,170.76,170.96,170.68,170.79,17003.0,158.4142,158.5998,158.34,158.4421,17003.0
2018-07-05 14:00:00,170.88,171.07,170.58,170.92,27075.0,158.5256,158.7018,158.2472,158.5627,27075.0
2018-07-05 14:30:00,170.87,171.08,170.72,170.94,24698.0,158.5163,158.7111,158.3771,158.5812,24698.0
2018-07-05 15:00:00,170.92,171.2,170.83,170.95,29223.0,158.5627,158.8224,158.4792,158.5905,29223.0
2018-07-05 15:30:00,170.98,171.49,170.85,171.4,139001.0,158.6183,159.0914,158.4977,159.008,139001.0
2018-07-06 09:30:00,171.88,172.45,170.98,172.28,35159.0,159.4533,159.982,158.6183,159.8243,35159.0
2018-07-06 10:00:00,172.4,172.77,172.3,172.58,40351.0,159.9357,160.2789,159.8429,160.1026,40351.0
2018-07-06 10:30:00,172.58,172.85,172.41,172.61,58460.0,160.1026,160.3531,159.9449,160.1305,58460.0
2018-07-06 11:00:00,172.75,173.09,172.68,173.02,30930.0,160.2604,160.5758,160.1954,160.5108,30930.0
2018-07-06 11:30:00,173.03,173.43,173.0,173.32,29836.0,160.5201,160.8912,160.4923,160.7891,29836.0
2018-07-06 12:00:00,173.32,173.66,173.28,173.58,25394.0,160.7891,161.1046,160.752,161.0303,25394.0
2018-07-06 12:30:00,173.56,173.56,173.11,173.21,32219.0,161.0118,161.0118,160.5943,160.6871,32219.0
2018-07-06 13:00:00,173.22,173.41,173.19,173.26,11014.0,160.6964,160.8726,160.6685,160.7335,11014.0
2018-07-06 13:30:00,173.28,173.29,172.89,172.9,25348.0,160.752,160.7613,160.3902,160.3995,25348.0
2018-07-06 14:00:00,172.85,172.93,172.7,172.8,22162.0,160.3531,160.4273,160.214,160.3067,22162.0
2018-07-06 14:30:00,172.81,173.09,172.63,173.07,17363.0,160.316,160.5758,160.149,160.5572,17363.0
2018-07-06 15:00:00,173.08,173.13,172.83,173.05,34368.0,160.5665,160.6129,160.3346,160.5387,34368.0
2018-07-06 15:30:00,173.07,173.32,172.75,173.05,153464.0,160.5572,160.7891,160.2604,160.5387,153464.0
2018-07-09 09:30:00,173.43,174.52,173.43,173.72,36608.0,160.8912,161.9024,160.8912,161.1602,36608.0
2018-07-09 10:00:00,173.66,173.75,172.97,173.0,36689.0,161.1046,161.1881,160.4644,160.4923,36689.0
2018-07-09 10:30:00,173.02,173.11,172.48,173.06,27925.0,160.5108,160.5943,160.0099,160.5479,27925.0
2018-07-09 11:00:00,173.02,173.5,172.7,173.37,24617.0,160.5108,160.9561,160.214,160.8355,24617.0
2018-07-09 11:30:00,173.38,173.64,173.13,173.54,28326.0,160.8448,161.086,160.6129,160.9932,28326.0
2018-07-09 12:00:00,173.5,173.78,173.49,173.59,16764.0,160.9561,161.2159,160.9469,161.0396,16764.0
2018-07-09 12:30:00,173.59,173.69,173.43,173.59,20923.0,161.0396,161.1324,160.8912,161.0396,20923.0
2018-07-09 13:00:00,173.57,173.65,173.21,173.22,14139.0,161.0211,161.0953,160.6871,160.6964,14139.0
2018-07-09 13:30:00,173.22,173.51,173.11,173.47,14253.0,160.6964,160.9654,160.5943,160.9283,14253.0
2018-07-09 14:00:00,173.45,173.83,173.43,173.82,49465.0,160.9097,161.2623,160.8912,161.253,49465.0
2018-07-09 14:30:00,173.82,173.89,173.39,173.64,21584.0,161.253,161.3179,160.8541,161.086,21584.0
2018-07-09 15:00:00,173.63,173.69,173.38,173.43,17194.0,161.0767,161.1324,160.8448,160.8912,17194.0
2018-07-09 15:30:00,173.49,173.69,173.34,173.66,54478.0,160.9469,161.1324,160.8077,161.1046,54478.0
2018-07-10 09:30:00,174.18,174.87,173.96,174.05,43585.0,161.587,162.2271,161.3829,161.4664,43585.0
2018-07-10 10:00:00,174.26,174.57,173.8,174.15,21116.0,161.6612,161.9488,161.2344,161.5591,21116.0
2018-07-10 10:30:00,174.23,174.47,173.91,173.99,14833.0,161.6333,161.856,161.3365,161.4107,14833.0
2018-07-10 11:00:00,174.03,174.45,174.01,174.4,40359.0,161.4478,161.8374,161.4293,161.7911,40359.0
2018-07-10 11:30:00,174.42,174.6,174.11,174.4,11986.0,161.8096,161.9766,161.522,161.7911,11986.0
2018-07-10 12:00:00,174.37,174.66,174.35,174.59,10049.0,161.7632,162.0323,161.7447,161.9673,10049.0
2018-07-10 12:30:00,174.64,174.64,174.22,174.22,13237.0,162.0137,162.0137,161.6241,161.6241,13237.0
2018-07-10 13:00:00,174.24,174.31,174.12,174.24,10175.0,161.6426,161.7076,161.5313,161.6426,10175.0
2018-07-10 13:30:00,174.18,174.22,174.02,174.12,9538.0,161.587,161.6241,161.4385,161.5313,9538.0
2018-07-10 14:00:00,174.18,174.39,174.1,174.28,16748.0,161.587,161.7818,161.5127,161.6797,16748.0
2018-07-10 14:30:00,174.26,174.4,174.14,174.4,15253.0,161.6612,161.7911,161.5499,161.7911,15253.0
2018-07-10 15:00:00,174.36,174.46,174.28,174.37,17954.0,161.754,161.8467,161.6797,161.7632,17954.0
2018-07-10 15:30:00,174.36,174.53,174.15,174.37,96525.0,161.754,161.9117,161.5591,161.7632,96525.0
2018-07-11 09:30:00,173.52,174.63,173.33,174.32,67409.0,160.9747,162.0044,160.7984,161.7168,67409.0
2018-07-11 10:00:00,174.32,174.39,173.62,174.13,30708.0,161.7168,161.7818,161.0675,161.5406,30708.0
2018-07-11 10:30:00,174.06,174.18,173.61,173.77,31911.0,161.4756,161.587,161.0582,161.2066,31911.0
2018-07-11 11:00:00,173.79,174.11,173.61,173.61,22981.0,161.2252,161.522,161.0582,161.0582,22981.0
2018-07-11 11:30:00,173.57,173.79,173.09,173.09,28756.0,161.0211,161.2252,160.5758,160.5758,28756.0
2018-07-11 12:00:00,173.12,173.26,172.83,173.17,19122.0,160.6036,160.7335,160.3346,160.65,19122.0
2018-07-11 12:30:00,173.17,173.35,172.9,173.0,16382.0,160.65,160.817,160.3995,160.4923,16382.0
2018-07-11 13:00:00,173.02,173.3,172.81,173.27,14473.0,160.5108,160.7706,160.316,160.7428,14473.0
2018-07-11 13:30:00,173.28,173.44,173.26,173.26,26758.0,160.752,160.9005,160.7335,160.7335,26758.0
2018-07-11 14:00:00,173.23,173.4,173.02,173.23,28385.0,160.7056,160.8634,160.5108,160.7056,28385.0
2018-07-11 14:30:00,173.31,173.62,173.26,173.58,22586.0,160.7799,161.0675,160.7335,161.0303,22586.0
2018-07-11 15:00:00,173.52,173.66,173.47,173.55,48723.0,160.9747,161.1046,160.9283,161.0025,48723.0
2018-07-11 15:30:00,173.52,173.8,173.3,173.43,86243.0,160.9747,161.2344,160.7706,160.8912,86243.0
2018-07-12 09:30:00,174.28,174.71,173.85,173.92,24396.0,161.6797,162.0786,161.2808,161.3458,24396.0
2018-07-12 10:00:00,173.83,173.96,173.2,173.58,24423.0,161.2623,161.3829,160.6778,161.0303,24423.0
2018-07-12 10:30:00,173.6,173.63,173.06,173.36,32106.0,161.0489,161.0767,160.5479,160.8262,32106.0
2018-07-12 11:00:00,173.42,174.0,173.42,173.78,36528.0,160.8819,161.42,160.8819,161.2159,36528.0
2018-07-12 11:30:00,173.74,174.03,173.66,174.0,18121.0,161.1788,161.4478,161.1046,161.42,18121.0
2018-07-12 12:00:00,174.03,174.23,173.99,174.11,14041.0,161.4478,161.6333,161.4107,161.522,14041.0
2018-07-12 12:30:00,174.07,174.14,173.67,174.1,14816.0,161.4849,161.5499,161.1138,161.5127,14816.0
2018-07-12 13:00:00,174.16,174.39,173.67,174.39,38746.0,161.5684,161.7818,161.1138,161.7818,38746.0
2018-07-12 13:30:00,174.39,174.58,174.25,174.32,15103.0,161.7818,161.958,161.6519,161.7168,15103.0
2018-07-12 14:00:00,174.36,174.5,174.22,174.45,11481.0,161.754,161.8838,161.6241,161.8374,11481.0
2018-07-12 14:30:00,174.48,174.48,174.0,174.13,40487.0,161.8653,161.8653,161.42,161.5406,40487.0
2018-07-12 15:00:00,174.13,174.28,173.98,174.15,29267.0,161.5406,161.6797,161.4014,161.5591,29267.0
2018-07-12 15:30:00,174.15,174.46,174.07,174.34,80329.0,161.5591,161.8467,161.4849,161.7354,80329.0
2018-07-13 09:30:00,174.52,174.6,173.67,174.28,17477.0,161.9024,161.9766,161.1138,161.6797,17477.0
2018-07-13 10:00:00,174.28,174.66,174.12,174.6,19043.0,161.6797,162.0323,161.5313,161.9766,19043.0
2018-07-13 10:30:00,174.56,174.56,174.2,174.23,18406.0,161.9395,161.9395,161.6055,161.6333,18406.0
2018-07-13 11:00:00,174.27,174.5,174.11,174.41,16877.0,161.6705,161.8838,161.522,161.8003,16877.0
2018-07-13 11:30:00,174.39,174.52,174.04,174.21,32195.0,161.7818,161.9024,161.4571,161.6148,32195.0
2018-07-13 12:00:00,174.22,174.37,174.09,174.35,14800.0,161.6241,161.7632,161.5035,161.7447,14800.0
2018-07-13 12:30:00,174.36,174.37,173.96,174.28,33669.0,161.754,161.7632,161.3829,161.6797,33669.0
2018-07-13 13:00:00,174.29,174.42,174.17,174.33,17261.0,161.689,161.8096,161.5777,161.7261,17261.0
2018-07-13 13:30:00,174.33,174.43,174.22,174.37,12691.0,161.7261,161.8189,161.6241,161.7632,12691.0
2018-07-13 14:00:00,174.36,174.45,174.25,174.33,19596.0,161.754,161.8374,161.6519,161.7261,19596.0
2018-07-13 14:30:00,174.34,174.65,174.31,174.63,17969.0,161.7354,162.023,161.7076,162.0044,17969.0
2018-07-13 15:00:00,174.58,174.62,174.28,174.28,34124.0,161.958,161.9952,161.6797,161.6797,34124.0
2018-07-13 15:30:00,174.28,174.48,174.14,174.28,78889.0,161.6797,161.8653,161.5499,161.6797,78889.0
2018-07-16 09:30:00,174.18,174.24,172.98,173.01,26264.0,161.587,161.6426,160.4737,160.5016,26264.0
2018-07-16 10:00:00,172.9,173.59,172.88,173.58,20441.0,160.3995,161.0396,160.381,161.0303,20441.0
2018-07-16 10:30:00,173.59,173.7,173.07,173.29,42148.0,161.0396,161.1417,160.5572,160.7613,42148.0
2018-07-16 11:00:00,173.3,173.71,173.26,173.71,24089.0,160.7706,161.1509,160.7335,161.1509,24089.0
2018-07-16 11:30:00,173.72,173.82,173.34,173.42,21066.0,161.1602,161.253,160.8077,160.8819,21066.0
2018-07-16 12:00:00,173.42,173.8,173.29,173.8,15812.0,160.8819,161.2344,160.7613,161.2344,15812.0
2018-07-16 12:30:00,173.79,174.24,173.79,174.17,101979.0,161.2252,161.6426,161.2252,161.5777,101979.0
2018-07-16 13:00:00,174.12,174.17,173.04,173.05,47554.0,161.5313,161.5777,160.5294,160.5387,47554.0
2018-07-16 13:30:00,173.07,173.33,172.93,173.22,17612.0,160.5572,160.7984,160.4273,160.6964,17612.0
2018-07-16 14:00:00,173.27,173.41,173.14,173.33,15361.0,160.7428,160.8726,160.6222,160.7984,15361.0
2018-07-16 14:30:00,173.35,173.41,173.13,173.28,23152.0,160.817,160.8726,160.6129,160.752,23152.0
2018-07-16 15:00:00,173.28,173.47,173.2,173.32,28078.0,160.752,160.9283,160.6778,160.7891,28078.0
2018-07-16 15:30:00,173.34,173.48,173.23,173.39,58882.0,160.8077,160.9376,160.7056,160.8541,58882.0
2018-07-17 09:30:00,173.66,174.49,173.46,174.27,43239.0,161.1046,161.8746,160.919,161.6705,43239.0
2018-07-17 10:00:00,174.34,174.92,174.15,174.49,71115.0,161.7354,162.2735,161.5591,161.8746,71115.0
2018-07-17 10:30:00,174.45,175.45,174.4,175.2,44732.0,161.8374,162.7651,161.7911,162.5332,44732.0
2018-07-17 11:00:00,175.14,175.33,174.9,175.07,27089.0,162.4776,162.6538,162.2549,162.4126,27089.0
2018-07-17 11:30:00,175.03,175.64,174.82,175.58,32759.0,162.3755,162.9414,162.1807,162.8857,32759.0
2018-07-17 12:00:00,175.55,175.67,175.26,175.67,37990.0,162.8579,162.9692,162.5889,162.9692,37990.0
2018-07-17 12:30:00,175.65,175.94,175.45,175.82,22416.0,162.9507,163.2197,162.7651,163.1084,22416.0
2018-07-17 13:00:00,175.84,175.99,175.67,175.77,16544.0,163.1269,163.2661,162.9692,163.062,16544.0
2018-07-17 13:30:00,175.8,175.92,175.7,175.77,38042.0,163.0898,163.2012,162.9971,163.062,38042.0
2018-07-17 14:00:00,175.81,175.96,175.56,175.91,14269.0,163.0991,163.2383,162.8672,163.1919,14269.0
2018-07-17 14:30:00,175.87,175.96,175.73,175.84,14872.0,163.1548,163.2383,163.0249,163.1269,14872.0
2018-07-17 15:00:00,175.84,176.4,175.71,176.28,74723.0,163.1269,163.6465,163.0063,163.5351,74723.0
2018-07-17 15:30:00,176.29,176.63,175.98,176.13,137204.0,163.5444,163.8598,163.2568,163.396,137204.0
2018-07-18 09:30:00,176.09,177.37,174.42,175.27,76561.0,163.3589,164.5463,161.8096,162.5982,76561.0
2018-07-18 10:00:00,175.25,175.73,174.95,175.36,30259.0,162.5796,163.0249,162.3013,162.6817,30259.0
2018-07-18 10:30:00,175.28,175.28,174.22,174.45,40829.0,162.6074,162.6074,161.6241,161.8374,40829.0
2018-07-18 11:00:00,174.42,174.43,174.12,174.16,53083.0,161.8096,161.8189,161.5313,161.5684,53083.0
2018-07-18 11:30:00,174.2,174.39,173.91,174.22,58712.0,161.6055,161.7818,161.3365,161.6241,58712.0
2018-07-18 12:00:00,174.23,174.28,173.75,173.93,22384.0,161.6333,161.6797,161.1881,161.355,22384.0
2018-07-18 12:30:00,173.88,173.97,173.59,173.69,20938.0,161.3087,161.3921,161.0396,161.1324,20938.0
2018-07-18 13:00:00,173.75,174.18,173.71,174.08,32157.0,161.1881,161.587,161.1509,161.4942,32157.0
2018-07-18 13:30:00,174.11,174.31,174.0,174.13,20526.0,161.522,161.7076,161.42,161.5406,20526.0
2018-07-18 14:00:00,174.15,174.29,174.01,174.14,17878.0,161.5591,161.689,161.4293,161.5499,17878.0
2018-07-18 14:30:00,174.22,174.23,173.92,174.09,24643.0,161.6241,161.6333,161.3458,161.5035,24643.0
2018-07-18 15:00:00,174.09,174.31,173.97,174.1,40325.0,161.5035,161.7076,161.3921,161.5127,40325.0
2018-07-18 15:30:00,174.09,174.15,173.68,173.75,194845.0,161.5035,161.5591,161.1231,161.1881,194845.0
2018-07-19 09:30:00,173.22,173.65,172.23,172.48,56907.0,160.6964,161.0953,159.7779,160.0099,56907.0
2018-07-19 10:00:00,172.55,173.1,172.52,172.84,31722.0,160.0748,160.585,160.047,160.3438,31722.0
2018-07-19 10:30:00,172.86,172.98,172.37,172.52,52090.0,160.3624,160.4737,159.9078,160.047,52090.0
2018-07-19 11:00:00,172.46,173.11,172.44,172.73,118197.0,159.9913,160.5943,159.9728,160.2418,118197.0
2018-07-19 11:30:00,172.78,172.86,172.4,172.6,68709.0,160.2882,160.3624,159.9357,160.1212,68709.0
2018-07-19 12:00:00,172.58,172.78,172.42,172.62,34340.0,160.1026,160.2882,159.9542,160.1398,34340.0
2018-07-19 12:30:00,172.62,172.81,172.43,172.78,18519.0,160.1398,160.316,159.9635,160.2882,18519.0
2018-07-19 13:00:00,172.81,173.03,172.67,172.75,16375.0,160.316,160.5201,160.1861,160.2604,16375.0
2018-07-19 13:30:00,172.73,173.25,172.69,173.25,19014.0,160.2418,160.7242,160.2047,160.7242,19014.0
2018-07-19 14:00:00,173.29,173.62,173.27,173.62,35948.0,160.7613,161.0675,160.7428,161.0675,35948.0
2018-07-19 14:30:00,173.59,173.71,173.04,173.22,45685.0,161.0396,161.1509,160.5294,160.6964,45685.0
2018-07-19 15:00:00,173.17,173.35,172.79,172.99,30837.0,160.65,160.817,160.2975,160.483,30837.0
2018-07-19 15:30:00,172.93,173.04,172.75,172.85,103121.0,160.4273,160.5294,160.2604,160.3531,103121.0
2018-07-20 09:30:00,172.42,174.5,172.42,174.17,109295.0,159.9542,161.8838,159.9542,161.5777,109295.0
2018-07-20 10:00:00,174.16,174.6,174.02,174.12,54470.0,161.5684,161.9766,161.4385,161.5313,54470.0
2018-07-20 10:30:00,174.07,174.42,173.99,174.28,24922.0,161.4849,161.8096,161.4107,161.6797,24922.0
2018-07-20 11:00:00,174.38,174.93,174.25,174.93,42101.0,161.7725,162.2827,161.6519,162.2827,42101.0
2018-07-20 11:30:00,174.86,175.1,174.73,174.93,30618.0,162.2178,162.4404,162.0972,162.2827,30618.0
2018-07-20 12:00:00,174.93,175.24,174.85,174.9,26891.0,162.2827,162.5703,162.2085,162.2549,26891.0
2018-07-20 12:30:00,174.83,175.14,174.6,174.6,30884.0,162.19,162.4776,161.9766,161.9766,30884.0
2018-07-20 13:00:00,174.63,174.92,174.58,174.87,22926.0,162.0044,162.2735,161.958,162.2271,22926.0
2018-07-20 13:30:00,174.82,174.94,174.69,174.91,40770.0,162.1807,162.292,162.0601,162.2642,40770.0
2018-07-20 14:00:00,174.87,174.96,174.63,174.8,34311.0,162.2271,162.3106,162.0044,162.1621,34311.0
2018-07-20 14:30:00,174.79,174.8,174.28,174.39,26341.0,162.1529,162.1621,161.6797,161.7818,26341.0
2018-07-20 15:00:00,174.37,174.42,174.04,174.19,39868.0,161.7632,161.8096,161.4571,161.5962,39868.0
2018-07-20 15:30:00,174.19,174.56,174.19,174.33,142318.0,161.5962,161.9395,161.5962,161.7261,142318.0
2018-07-23 09:30:00,173.81,174.57,172.81,173.86,42986.0,161.2437,161.9488,160.316,161.2901,42986.0
2018-07-23 10:00:00,173.9,174.47,173.87,174.13,43665.0,161.3272,161.856,161.2994,161.5406,43665.0
2018-07-23 10:30:00,174.14,174.29,173.97,174.15,27788.0,161.5499,161.689,161.3921,161.5591,27788.0
2018-07-23 11:00:00,174.18,174.23,173.61,173.67,67362.0,161.587,161.6333,161.0582,161.1138,67362.0
2018-07-23 11:30:00,173.65,174.06,173.48,174.06,30822.0,161.0953,161.4756,160.9376,161.4756,30822.0
2018-07-23 12:00:00,174.1,174.45,174.08,174.4,31536.0,161.5127,161.8374,161.4942,161.7911,31536.0
2018-07-23 12:30:00,174.38,174.59,174.18,174.28,49163.0,161.7725,161.9673,161.587,161.6797,49163.0
2018-07-23 13:00:00,174.24,174.4,174.03,174.29,57351.0,161.6426,161.7911,161.4478,161.689,57351.0
2018-07-23 13:30:00,174.23,174.61,174.22,174.54,17860.0,161.6333,161.9859,161.6241,161.9209,17860.0
2018-07-23 14:00:00,174.56,174.88,174.48,174.82,23592.0,161.9395,162.2364,161.8653,162.1807,23592.0
2018-07-23 14:30:00,174.86,174.88,174.53,174.55,16993.0,162.2178,162.2364,161.9117,161.9302,16993.0
2018-07-23 15:00:00,174.54,174.55,174.3,174.5,45559.0,161.9209,161.9302,161.6983,161.8838,45559.0
2018-07-23 15:30:00,174.47,174.77,174.46,174.69,97739.0,161.856,162.1343,161.8467,162.0601,97739.0
2018-07-24 09:30:00,175.4,175.86,174.49,174.69,58764.0,162.7188,163.1455,161.8746,162.0601,58764.0
2018-07-24 10:00:00,174.72,174.98,174.1,174.35,51627.0,162.0879,162.3291,161.5127,161.7447,51627.0
2018-07-24 10:30:00,174.51,174.92,174.37,174.56,71360.0,161.8931,162.2735,161.7632,161.9395,71360.0
2018-07-24 11:00:00,174.51,175.51,174.51,175.14,57329.0,161.8931,162.8208,161.8931,162.4776,57329.0
2018-07-24 11:30:00,175.15,175.19,174.37,174.41,30730.0,162.4868,162.5239,161.7632,161.8003,30730.0
2018-07-24 12:00:00,174.48,174.83,174.33,174.5,29838.0,161.8653,162.19,161.7261,161.8838,29838.0
2018-07-24 12:30:00,174.56,174.62,173.8,173.8,30828.0,161.9395,161.9952,161.2344,161.2344,30828.0
2018-07-24 13:00:00,173.8,174.1,173.5,173.54,40182.0,161.2344,161.5127,160.9561,160.9932,40182.0
2018-07-24 13:30:00,173.55,173.78,173.28,173.55,29016.0,161.0025,161.2159,160.752,161.0025,29016.0
2018-07-24 14:00:00,173.55,173.64,173.1,173.43,49591.0,161.0025,161.086,160.585,160.8912,49591.0
2018-07-24 14:30:00,173.4,173.97,173.18,173.89,72488.0,160.8634,161.3921,160.6593,161.3179,72488.0
2018-07-24 15:00:00,173.91,174.15,173.56,173.92,52020.0,161.3365,161.5591,161.0118,161.3458,52020.0
2018-07-24 15:30:00,173.91,174.04,172.86,173.55,268395.0,161.3365,161.4571,160.3624,161.0025,268395.0
2018-07-25 09:30:00,168.5,170.74,167.35,169.07,257565.0,156.3176,158.3957,155.2508,156.8464,257565.0
2018-07-25 10:00:00,169.09,169.59,168.43,169.23,109588.0,156.865,157.3288,156.2527,156.9948,109588.0
2018-07-25 10:30:00,169.23,169.56,168.57,168.74,96673.0,156.9948,157.301,156.3826,156.5403,96673.0
2018-07-25 11:00:00,168.8,169.74,168.28,168.28,110070.0,156.5959,157.468,156.1135,156.1135,110070.0
2018-07-25 11:30:00,168.36,168.54,166.52,166.63,176344.0,156.1877,156.3547,154.4808,154.5828,176344.0
2018-07-25 12:00:00,166.62,167.38,166.07,166.95,256642.0,154.5735,155.2786,154.0633,154.8797,256642.0
2018-07-25 12:30:00,166.95,168.04,166.8,168.03,335039.0,154.8797,155.8909,154.7405,155.8816,335039.0
2018-07-25 13:00:00,168.11,168.46,167.35,168.3,87327.0,155.9558,156.2805,155.2508,156.1321,87327.0
2018-07-25 13:30:00,168.29,168.65,168.01,168.54,71222.0,156.1228,156.4568,155.863,156.3547,71222.0
2018-07-25 14:00:00,168.53,169.36,168.45,168.7,128434.0,156.3455,157.1154,156.2712,156.5032,128434.0
2018-07-25 14:30:00,168.71,169.26,168.7,168.93,110437.0,156.5124,157.0227,156.5032,156.7165,110437.0
2018-07-25 15:00:00,168.87,168.97,168.55,168.93,140851.0,156.6609,156.7536,156.364,156.7165,140851.0
2018-07-25 15:30:00,168.93,170.27,168.8,169.98,385644.0,156.7165,157.9597,156.5959,157.6906,385644.0
2018-07-26 09:30:00,170.24,171.26,169.0,169.72,82677.0,157.9318,158.8781,156.7815,157.4494,82677.0
2018-07-26 10:00:00,169.67,170.61,169.63,170.55,112576.0,157.403,158.2751,157.3659,158.2194,112576.0
2018-07-26 10:30:00,170.6,170.91,170.37,170.71,64694.0,158.2658,158.5534,158.0524,158.3678,64694.0
2018-07-26 11:00:00,170.69,171.1,170.66,170.85,114402.0,158.3493,158.7296,158.3215,158.4977,114402.0
2018-07-26 11:30:00,170.9,171.52,170.76,171.52,196920.0,158.5441,159.1193,158.4142,159.1193,196920.0
2018-07-26 12:00:00,171.51,171.73,171.16,171.18,38590.0,159.11,159.3141,158.7853,158.8039,38590.0
2018-07-26 12:30:00,171.24,171.59,171.17,171.51,54291.0,158.8595,159.1842,158.7946,159.11,54291.0
2018-07-26 13:00:00,171.53,171.92,171.43,171.78,47721.0,159.1286,159.4904,159.0358,159.3605,47721.0
2018-07-26 13:30:00,171.76,171.8,171.46,171.57,33162.0,159.3419,159.379,159.0636,159.1657,33162.0
2018-07-26 14:00:00,171.56,171.94,171.5,171.65,64373.0,159.1564,159.5089,159.1007,159.2399,64373.0
2018-07-26 14:30:00,171.6,171.92,171.51,171.64,47809.0,159.1935,159.4904,159.11,159.2306,47809.0
2018-07-26 15:00:00,171.68,171.87,171.34,171.35,131328.0,159.2677,159.444,158.9523,158.9616,131328.0
2018-07-26 15:30:00,171.37,171.59,171.32,171.41,173053.0,158.9801,159.1842,158.9337,159.0172,173053.0
2018-07-27 09:30:00,171.46,171.96,170.64,170.74,61025.0,159.0636,159.5275,158.3029,158.3957,61025.0
2018-07-27 10:00:00,170.8,170.98,169.79,170.21,112180.0,158.4513,158.6183,157.5144,157.904,112180.0
2018-07-27 10:30:00,170.18,170.55,169.79,169.86,34772.0,157.8762,158.2194,157.5144,157.5793,34772.0
2018-07-27 11:00:00,169.84,170.02,169.16,169.33,36312.0,157.5607,157.7277,156.9299,157.0876,36312.0
2018-07-27 11:30:00,169.29,169.7,169.29,169.3,23768.0,157.0505,157.4309,157.0505,157.0598,23768.0
2018-07-27 12:00:00,169.32,169.32,168.79,168.82,26804.0,157.0783,157.0783,156.5867,156.6145,26804.0
2018-07-27 12:30:00,168.77,168.78,167.84,167.85,52909.0,156.5681,156.5774,155.7053,155.7146,52909.0
2018-07-27 13:00:00,167.72,168.01,167.41,168.0,32999.0,155.594,155.863,155.3064,155.8538,32999.0
2018-07-27 13:30:00,167.96,168.51,167.89,168.44,29259.0,155.8167,156.3269,155.7517,156.262,29259.0
2018-07-27 14:00:00,168.41,168.47,167.69,167.71,61175.0,156.2341,156.2898,155.5662,155.5847,61175.0
2018-07-27 14:30:00,167.7,168.15,167.59,167.96,90132.0,155.5755,155.9929,155.4734,155.8167,90132.0
2018-07-27 15:00:00,167.94,168.91,167.93,168.69,55037.0,155.7981,156.698,155.7888,156.4939,55037.0
2018-07-27 15:30:00,168.66,169.15,168.59,169.05,165512.0,156.4661,156.9206,156.4011,156.8279,165512.0
2018-07-30 09:30:00,168.74,168.75,167.58,167.69,206446.0,156.5403,156.5495,155.4641,155.5662,206446.0
2018-07-30 10:00:00,167.69,168.24,167.33,168.14,114113.0,155.5662,156.0764,155.2322,155.9836,114113.0
2018-07-30 10:30:00,168.18,168.18,166.79,166.79,56826.0,156.0208,156.0208,154.7313,154.7313,56826.0
2018-07-30 11:00:00,166.8,166.94,166.05,166.1,115389.0,154.7405,154.8704,154.0448,154.0911,115389.0
2018-07-30 11:30:00,166.09,166.28,165.33,165.33,87670.0,154.0819,154.2581,153.3768,153.3768,87670.0
2018-07-30 12:00:00,165.35,165.68,165.16,165.18,37431.0,153.3954,153.7015,153.2191,153.2377,37431.0
2018-07-30 12:30:00,165.19,165.31,164.67,164.96,74137.0,153.2469,153.3583,152.7645,153.0336,74137.0
2018-07-30 13:00:00,164.94,165.29,164.73,165.11,92807.0,153.015,153.3397,152.8202,153.1727,92807.0
2018-07-30 13:30:00,165.11,165.91,165.07,165.91,122968.0,153.1727,153.9149,153.1356,153.9149,122968.0
2018-07-30 14:00:00,165.86,165.96,165.23,165.44,99578.0,153.8685,153.9613,153.284,153.4789,99578.0
2018-07-30 14:30:00,165.44,165.48,165.08,165.16,47926.0,153.4789,153.516,153.1449,153.2191,47926.0
2018-07-30 15:00:00,165.17,165.19,164.83,165.07,103055.0,153.2284,153.2469,152.913,153.1356,103055.0
2018-07-30 15:30:00,165.04,165.23,164.76,165.0,167628.0,153.1078,153.284,152.848,153.0707,167628.0
2018-07-31 09:30:00,165.84,166.47,165.12,165.21,109148.0,153.8499,154.4344,153.182,153.2655,109148.0
2018-07-31 10:00:00,165.32,165.44,164.69,164.96,85729.0,153.3675,153.4789,152.7831,153.0336,85729.0
2018-07-31 10:30:00,164.98,165.28,164.73,165.1,121067.0,153.0521,153.3304,152.8202,153.1634,121067.0
2018-07-31 11:00:00,165.12,165.38,164.8,164.8,205721.0,153.182,153.4232,152.8851,152.8851,205721.0
2018-07-31 11:30:00,164.86,164.99,164.45,164.77,121395.0,152.9408,153.0614,152.5604,152.8573,121395.0
2018-07-31 12:00:00,164.8,164.96,164.64,164.92,166453.0,152.8851,153.0336,152.7367,152.9965,166453.0
2018-07-31 12:30:00,164.87,164.96,164.62,164.75,55516.0,152.9501,153.0336,152.7181,152.8387,55516.0
2018-07-31 13:00:00,164.76,164.95,164.35,164.46,56221.0,152.848,153.0243,152.4677,152.5697,56221.0
2018-07-31 13:30:00,164.44,164.6,164.36,164.47,92521.0,152.5512,152.6996,152.4769,152.579,92521.0
2018-07-31 14:00:00,164.5,164.59,164.13,164.43,103727.0,152.6068,152.6903,152.2636,152.5419,103727.0
2018-07-31 14:30:00,164.43,164.55,164.11,164.11,73307.0,152.5419,152.6532,152.245,152.245,73307.0
2018-07-31 15:00:00,164.11,164.16,163.58,163.6,161146.0,152.245,152.2914,151.7533,151.7719,161146.0
2018-07-31 15:30:00,163.62,163.68,163.16,163.25,569545.0,151.7904,151.8461,151.3637,151.4472,569545.0
2018-08-01 09:30:00,163.38,165.16,163.38,165.04,163739.0,151.5678,153.2191,151.5678,153.1078,163739.0
2018-08-01 10:00:00,164.99,165.53,164.69,165.41,219219.0,153.0614,153.5624,152.7831,153.451,219219.0
2018-08-01 10:30:00,165.47,165.51,165.06,165.07,104813.0,153.5067,153.5438,153.1263,153.1356,104813.0
2018-08-01 11:00:00,165.1,165.34,164.95,165.1,83913.0,153.1634,153.3861,153.0243,153.1634,83913.0
2018-08-01 11:30:00,165.1,165.13,164.8,164.88,52948.0,153.1634,153.1913,152.8851,152.9593,52948.0
2018-08-01 12:00:00,164.85,164.92,164.5,164.63,57149.0,152.9315,152.9965,152.6068,152.7274,57149.0
2018-08-01 12:30:00,164.6,164.7,164.37,164.44,61125.0,152.6996,152.7924,152.4862,152.5512,61125.0
2018-08-01 13:00:00,164.42,165.01,164.33,164.83,69335.0,152.5326,153.0799,152.4491,152.913,69335.0
2018-08-01 13:30:00,164.85,165.02,164.7,164.83,49014.0,152.9315,153.0892,152.7924,152.913,49014.0
2018-08-01 14:00:00,164.78,164.94,164.42,164.84,65995.0,152.8666,153.015,152.5326,152.9222,65995.0
2018-08-01 14:30:00,164.84,165.04,164.61,164.97,175076.0,152.9222,153.1078,152.7089,153.0428,175076.0
2018-08-01 15:00:00,164.97,165.11,164.85,164.96,124699.0,153.0428,153.1727,152.9315,153.0336,124699.0
2018-08-01 15:30:00,164.96,165.11,164.8,164.99,246180.0,153.0336,153.1727,152.8851,153.0614,246180.0
2018-08-02 09:30:00,164.56,165.05,164.33,164.56,53898.0,152.6625,153.1171,152.4491,152.6625,53898.0
2018-08-02 10:00:00,164.56,166.3,164.56,165.53,370532.0,152.6625,154.2767,152.6625,153.5624,370532.0
2018-08-02 10:30:00,165.47,166.17,165.18,165.8,113224.0,153.5067,154.1561,153.2377,153.8128,113224.0
2018-08-02 11:00:00,165.8,166.07,165.63,166.02,77528.0,153.8128,154.0633,153.6551,154.0169,77528.0
2018-08-02 11:30:00,166.06,166.4,165.96,166.28,21437.0,154.054,154.3695,153.9613,154.2581,21437.0
2018-08-02 12:00:00,166.24,166.44,166.2,166.21,42635.0,154.221,154.4066,154.1839,154.1932,42635.0
2018-08-02 12:30:00,166.24,166.31,166.06,166.27,21477.0,154.221,154.286,154.054,154.2488,21477.0
2018-08-02 13:00:00,166.23,166.51,166.23,166.27,36448.0,154.2117,154.4715,154.2117,154.2488,36448.0
2018-08-02 13:30:00,166.29,166.48,166.22,166.33,58428.0,154.2674,154.4437,154.2025,154.3045,58428.0
2018-08-02 14:00:00,166.31,166.42,166.17,166.18,31655.0,154.286,154.388,154.1561,154.1654,31655.0
2018-08-02 14:30:00,166.18,166.26,166.05,166.12,30985.0,154.1654,154.2396,154.0448,154.1097,30985.0
2018-08-02 15:00:00,166.12,166.2,165.99,166.2,46949.0,154.1097,154.1839,153.9891,154.1839,46949.0
2018-08-02 15:30:00,166.2,166.61,166.2,166.47,178913.0,154.1839,154.5643,154.1839,154.4344,178913.0
2018-08-03 09:30:00,167.02,167.02,165.5,165.73,67293.0,154.9446,154.9446,153.5345,153.7479,67293.0
2018-08-03 10:00:00,165.75,166.22,165.7,166.07,31313.0,153.7664,154.2025,153.7201,154.0633,31313.0
2018-08-03 10:30:00,166.06,166.48,165.95,166.24,204425.0,154.054,154.4437,153.952,154.221,204425.0
2018-08-03 11:00:00,166.24,166.76,166.04,166.65,46020.0,154.221,154.7034,154.0355,154.6014,46020.0
2018-08-03 11:30:00,166.61,166.74,166.26,166.28,19508.0,154.5643,154.6849,154.2396,154.2581,19508.0
2018-08-03 12:00:00,166.3,166.53,166.16,166.38,11464.0,154.2767,154.4901,154.1468,154.3509,11464.0
2018-08-03 12:30:00,166.38,166.43,165.96,166.0,39744.0,154.3509,154.3973,153.9613,153.9984,39744.0
2018-08-03 13:00:00,166.02,166.08,165.82,165.91,25307.0,154.0169,154.0726,153.8314,153.9149,25307.0
2018-08-03 13:30:00,165.97,165.97,165.75,165.84,24715.0,153.9705,153.9705,153.7664,153.8499,24715.0
2018-08-03 14:00:00,165.82,165.82,165.55,165.78,23721.0,153.8314,153.8314,153.5809,153.7943,23721.0
2018-08-03 14:30:00,165.78,165.82,165.71,165.78,31482.0,153.7943,153.8314,153.7293,153.7943,31482.0
2018-08-03 15:00:00,165.78,165.87,165.69,165.74,30603.0,153.7943,153.8778,153.7108,153.7572,30603.0
2018-08-03 15:30:00,165.73,165.82,164.71,165.3,250388.0,153.7479,153.8314,152.8016,153.349,250388.0
2018-08-06 09:30:00,165.21,166.31,164.3,166.0,47691.0,153.2655,154.286,152.4213,153.9984,47691.0
2018-08-06 10:00:00,165.92,166.03,165.5,165.86,53121.0,153.9242,154.0262,153.5345,153.8685,53121.0
2018-08-06 10:30:00,165.91,166.24,165.69,166.12,129591.0,153.9149,154.221,153.7108,154.1097,129591.0
2018-08-06 11:00:00,166.09,166.22,165.92,166.11,54274.0,154.0819,154.2025,153.9242,154.1004,54274.0
2018-08-06 11:30:00,166.1,166.35,165.73,165.83,96546.0,154.0911,154.3231,153.7479,153.8407,96546.0
2018-08-06 12:00:00,165.86,166.25,165.78,166.15,64264.0,153.8685,154.2303,153.7943,154.1375,64264.0
2018-08-06 12:30:00,166.17,166.17,165.78,165.92,21392.0,154.1561,154.1561,153.7943,153.9242,21392.0
2018-08-06 13:00:00,165.91,166.09,165.8,166.01,48549.0,153.9149,154.0819,153.8128,154.0076,48549.0
2018-08-06 13:30:00,166.01,166.03,165.56,165.67,45427.0,154.0076,154.0262,153.5902,153.6922,45427.0
2018-08-06 14:00:00,165.67,165.99,165.65,165.99,38433.0,153.6922,153.9891,153.6737,153.9891,38433.0
2018-08-06 14:30:00,165.99,166.27,165.97,166.01,68598.0,153.9891,154.2488,153.9705,154.0076,68598.0
2018-08-06 15:00:00,165.99,166.28,165.91,166.27,72342.0,153.9891,154.2581,153.9149,154.2488,72342.0
2018-08-06 15:30:00,166.28,166.33,166.03,166.13,166948.0,154.2581,154.3045,154.0262,154.119,166948.0
2018-08-07 09:30:00,166.13,166.6,165.68,166.04,61470.0,154.119,154.555,153.7015,154.0355,61470.0
2018-08-07 10:00:00,166.06,166.25,165.79,165.88,37590.0,154.054,154.2303,153.8036,153.887,37590.0
2018-08-07 10:30:00,165.9,166.15,165.62,166.1,61952.0,153.9056,154.1375,153.6458,154.0911,61952.0
2018-08-07 11:00:00,166.13,166.33,165.66,165.66,57178.0,154.119,154.3045,153.683,153.683,57178.0
2018-08-07 11:30:00,165.66,165.71,165.05,165.21,50483.0,153.683,153.7293,153.1171,153.2655,50483.0
2018-08-07 12:00:00,165.21,165.21,164.66,164.75,37984.0,153.2655,153.2655,152.7553,152.8387,37984.0
2018-08-07 12:30:00,164.72,165.05,164.44,165.02,65784.0,152.8109,153.1171,152.5512,153.0892,65784.0
2018-08-07 13:00:00,165.02,165.17,164.73,164.98,50633.0,153.0892,153.2284,152.8202,153.0521,50633.0
2018-08-07 13:30:00,164.99,165.14,164.78,164.83,40706.0,153.0614,153.2005,152.8666,152.913,40706.0
2018-08-07 14:00:00,164.88,165.06,164.81,165.03,49706.0,152.9593,153.1263,152.8944,153.0985,49706.0
2018-08-07 14:30:00,165.0,165.08,164.8,164.99,57482.0,153.0707,153.1449,152.8851,153.0614,57482.0
2018-08-07 15:00:00,165.0,165.56,164.95,165.44,100069.0,153.0707,153.5902,153.0243,153.4789,100069.0
2018-08-07 15:30:00,165.45,165.55,165.13,165.21,156910.0,153.4881,153.5809,153.1913,153.2655,156910.0
2018-08-08 09:30:00,165.5,165.66,164.67,165.22,38385.0,153.5345,153.683,152.7645,153.2748,38385.0
2018-08-08 10:00:00,165.27,165.51,164.95,165.1,65229.0,153.3211,153.5438,153.0243,153.1634,65229.0
2018-08-08 10:30:00,165.14,165.71,165.01,165.71,29044.0,153.2005,153.7293,153.0799,153.7293,29044.0
2018-08-08 11:00:00,165.74,166.04,165.68,165.87,74954.0,153.7572,154.0355,153.7015,153.8778,74954.0
2018-08-08 11:30:00,165.81,165.96,165.69,165.78,42143.0,153.8221,153.9613,153.7108,153.7943,42143.0
2018-08-08 12:00:00,165.79,165.87,165.66,165.86,34040.0,153.8036,153.8778,153.683,153.8685,34040.0
2018-08-08 12:30:00,165.91,166.33,165.87,166.26,68516.0,153.9149,154.3045,153.8778,154.2396,68516.0
2018-08-08 13:00:00,166.25,166.33,165.83,166.13,73002.0,154.2303,154.3045,153.8407,154.119,73002.0
2018-08-08 13:30:00,166.04,166.18,165.97,166.18,17688.0,154.0355,154.1654,153.9705,154.1654,17688.0
2018-08-08 14:00:00,166.15,166.27,166.11,166.2,19641.0,154.1375,154.2488,154.1004,154.1839,19641.0
2018-08-08 14:30:00,166.19,166.28,166.07,166.12,21668.0,154.1746,154.2581,154.0633,154.1097,21668.0
2018-08-08 15:00:00,166.12,166.5,166.04,166.47,40693.0,154.1097,154.4622,154.0355,154.4344,40693.0
2018-08-08 15:30:00,166.48,166.57,166.12,166.15,110661.0,154.4437,154.5272,154.1097,154.1375,110661.0
2018-08-09 09:30:00,166.59,167.06,166.15,166.94,47248.0,154.5457,154.9817,154.1375,154.8704,47248.0
2018-08-09 10:00:00,166.92,167.22,166.51,166.81,44540.0,154.8519,155.1302,154.4715,154.7498,44540.0
2018-08-09 10:30:00,166.77,167.47,166.76,167.26,51272.0,154.7127,155.3621,154.7034,155.1673,51272.0
2018-08-09 11:00:00,167.26,168.06,167.26,168.0,41522.0,155.1673,155.9094,155.1673,155.8538,41522.0
2018-08-09 11:30:00,168.0,168.18,167.65,167.73,42987.0,155.8538,156.0208,155.5291,155.6033,42987.0
2018-08-09 12:00:00,167.68,167.77,167.22,167.47,28148.0,155.5569,155.6404,155.1302,155.3621,28148.0
2018-08-09 12:30:00,167.46,167.68,167.36,167.63,24876.0,155.3528,155.5569,155.26,155.5105,24876.0
2018-08-09 13:00:00,167.62,167.62,167.16,167.18,16107.0,155.5012,155.5012,155.0745,155.0931,16107.0
2018-08-09 13:30:00,167.22,167.52,167.2,167.52,19606.0,155.1302,155.4085,155.1116,155.4085,19606.0
2018-08-09 14:00:00,167.51,167.51,167.16,167.33,20869.0,155.3992,155.3992,155.0745,155.2322,20869.0
2018-08-09 14:30:00,167.3,167.52,167.26,167.33,32274.0,155.2044,155.4085,155.1673,155.2322,32274.0
2018-08-09 15:00:00,167.33,167.34,167.04,167.22,42229.0,155.2322,155.2415,154.9632,155.1302,42229.0
2018-08-09 15:30:00,167.22,167.34,166.86,167.02,116408.0,155.1302,155.2415,154.7962,154.9446,116408.0
2018-08-10 09:30:00,166.42,167.06,166.2,166.45,59974.0,154.388,154.9817,154.1839,154.4158,59974.0
2018-08-10 10:00:00,166.45,166.82,166.17,166.66,74206.0,154.4158,154.7591,154.1561,154.6107,74206.0
2018-08-10 10:30:00,166.68,167.03,166.63,166.99,25248.0,154.6292,154.9539,154.5828,154.9168,25248.0
2018-08-10 11:00:00,166.93,167.13,166.7,166.78,39653.0,154.8611,155.0467,154.6478,154.722,39653.0
2018-08-10 11:30:00,166.78,167.14,166.69,166.82,17422.0,154.722,155.0559,154.6385,154.7591,17422.0
2018-08-10 12:00:00,166.75,166.76,166.55,166.73,12918.0,154.6941,154.7034,154.5086,154.6756,12918.0
2018-08-10 12:30:00,166.76,166.78,166.45,166.5,20039.0,154.7034,154.722,154.4158,154.4622,20039.0
2018-08-10 13:00:00,166.45,166.48,166.1,166.17,14608.0,154.4158,154.4437,154.0911,154.1561,14608.0
2018-08-10 13:30:00,166.13,166.18,165.61,165.69,15726.0,154.119,154.1654,153.6366,153.7108,15726.0
2018-08-10 14:00:00,165.65,165.87,165.38,165.39,21507.0,153.6737,153.8778,153.4232,153.4325,21507.0
2018-08-10 14:30:00,165.39,165.73,165.39,165.71,30434.0,153.4325,153.7479,153.4325,153.7293,30434.0
2018-08-10 15:00:00,165.71,166.2,165.6,166.13,63646.0,153.7293,154.1839,153.6273,154.119,63646.0
2018-08-10 15:30:00,166.14,166.17,165.79,165.9,73541.0,154.1282,154.1561,153.8036,153.9056,73541.0
2018-08-13 09:30:00,166.05,167.62,166.05,167.18,85651.0,154.0448,155.5012,154.0448,155.0931,85651.0
2018-08-13 10:00:00,167.15,167.21,166.76,166.76,26402.0,155.0652,155.1209,154.7034,154.7034,26402.0
2018-08-13 10:30:00,166.81,166.97,166.68,166.86,34197.0,154.7498,154.8982,154.6292,154.7962,34197.0
2018-08-13 11:00:00,166.91,166.96,166.23,166.45,32214.0,154.8426,154.889,154.2117,154.4158,32214.0
2018-08-13 11:30:00,166.43,166.56,166.22,166.27,26588.0,154.3973,154.5179,154.2025,154.2488,26588.0
2018-08-13 12:00:00,166.21,166.28,165.93,166.01,18637.0,154.1932,154.2581,153.9334,154.0076,18637.0
2018-08-13 12:30:00,165.97,166.12,165.87,166.07,18551.0,153.9705,154.1097,153.8778,154.0633,18551.0
2018-08-13 13:00:00,166.01,166.25,165.85,166.2,28102.0,154.0076,154.2303,153.8592,154.1839,28102.0
2018-08-13 13:30:00,166.21,166.41,166.16,166.4,14331.0,154.1932,154.3787,154.1468,154.3695,14331.0
2018-08-13 14:00:00,166.36,166.84,166.36,166.78,13576.0,154.3323,154.7776,154.3323,154.722,13576.0
2018-08-13 14:30:00,166.8,166.83,166.15,166.21,20586.0,154.7405,154.7684,154.1375,154.1932,20586.0
2018-08-13 15:00:00,166.18,166.51,166.11,166.28,31457.0,154.1654,154.4715,154.1004,154.2581,31457.0
2018-08-13 15:30:00,166.21,166.43,166.02,166.09,89526.0,154.1932,154.3973,154.0169,154.0819,89526.0
2018-08-14 09:30:00,166.09,167.0,165.84,166.05,45020.0,154.0819,154.9261,153.8499,154.0448,45020.0
2018-08-14 10:00:00,166.06,166.16,165.42,165.7,98994.0,154.054,154.1468,153.4603,153.7201,98994.0
2018-08-14 10:30:00,165.69,166.5,165.69,166.35,55849.0,153.7108,154.4622,153.7108,154.3231,55849.0
2018-08-14 11:00:00,166.29,166.8,166.16,166.71,41105.0,154.2674,154.7405,154.1468,154.657,41105.0
2018-08-14 11:30:00,166.62,167.08,166.62,167.01,93976.0,154.5735,155.0003,154.5735,154.9353,93976.0
2018-08-14 12:00:00,167.04,167.31,167.01,167.09,56843.0,154.9632,155.2137,154.9353,155.0096,56843.0
2018-08-14 12:30:00,167.07,167.3,166.99,167.22,61247.0,154.991,155.2044,154.9168,155.1302,61247.0
2018-08-14 13:00:00,167.25,167.25,166.68,166.73,52857.0,155.158,155.158,154.6292,154.6756,52857.0
2018-08-14 13:30:00,166.69,166.72,166.37,166.57,77761.0,154.6385,154.6663,154.3416,154.5272,77761.0
2018-08-14 14:00:00,166.6,166.86,166.46,166.54,49143.0,154.555,154.7962,154.4251,154.4993,49143.0
2018-08-14 14:30:00,166.53,166.87,166.5,166.64,17610.0,154.4901,154.8055,154.4622,154.5921,17610.0
2018-08-14 15:00:00,166.67,166.68,166.47,166.47,17752.0,154.6199,154.6292,154.4344,154.4344,17752.0
2018-08-14 15:30:00,166.48,166.58,166.11,166.21,64390.0,154.4437,154.5364,154.1004,154.1932,64390.0
2018-08-15 09:30:00,165.83,165.98,165.3,165.47,30596.0,153.8407,153.9798,153.349,153.5067,30596.0
2018-08-15 10:00:00,165.46,165.46,164.75,165.14,25277.0,153.4974,153.4974,152.8387,153.2005,25277.0
2018-08-15 10:30:00,165.19,165.97,165.19,165.58,21887.0,153.2469,153.9705,153.2469,153.6087,21887.0
2018-08-15 11:00:00,165.56,166.26,165.27,166.12,29880.0,153.5902,154.2396,153.3211,154.1097,29880.0
2018-08-15 11:30:00,166.06,166.31,165.62,165.66,12680.0,154.054,154.286,153.6458,153.683,12680.0
2018-08-15 12:00:00,165.61,166.11,165.61,166.0,23731.0,153.6366,154.1004,153.6366,153.9984,23731.0
2018-08-15 12:30:00,165.94,166.34,165.94,166.08,23862.0,153.9427,154.3138,153.9427,154.0726,23862.0
2018-08-15 13:00:00,166.07,166.62,166.0,166.29,37580.0,154.0633,154.5735,153.9984,154.2674,37580.0
2018-08-15 13:30:00,166.28,166.65,166.17,166.58,20581.0,154.2581,154.6014,154.1561,154.5364,20581.0
2018-08-15 14:00:00,166.5,166.54,166.12,166.18,25433.0,154.4622,154.4993,154.1097,154.1654,25433.0
2018-08-15 14:30:00,166.23,166.4,165.96,166.2,17434.0,154.2117,154.3695,153.9613,154.1839,17434.0
2018-08-15 15:00:00,166.23,166.7,166.23,166.7,29286.0,154.2117,154.6478,154.2117,154.6478,29286.0
2018-08-15 15:30:00,166.72,167.03,166.66,166.83,68426.0,154.6663,154.9539,154.6107,154.7684,68426.0
2018-08-16 09:30:00,168.0,168.91,167.85,168.66,73604.0,155.8538,156.698,155.7146,156.4661,73604.0
2018-08-16 10:00:00,168.66,169.5,168.62,169.41,58608.0,156.4661,157.2453,156.4289,157.1618,58608.0
2018-08-16 10:30:00,169.46,169.75,169.02,169.09,49414.0,157.2082,157.4772,156.8,156.865,49414.0
2018-08-16 11:00:00,169.07,169.31,168.68,168.83,131988.0,156.8464,157.0691,156.4846,156.6238,131988.0
2018-08-16 11:30:00,168.84,168.84,168.35,168.58,51541.0,156.633,156.633,156.1785,156.3918,51541.0
2018-08-16 12:00:00,168.58,168.74,168.53,168.69,30042.0,156.3918,156.5403,156.3455,156.4939,30042.0
2018-08-16 12:30:00,168.62,168.73,168.59,168.61,23954.0,156.4289,156.531,156.4011,156.4197,23954.0
2018-08-16 13:00:00,168.64,168.77,168.59,168.66,28025.0,156.4475,156.5681,156.4011,156.4661,28025.0
2018-08-16 13:30:00,168.63,168.74,168.58,168.64,36307.0,156.4382,156.5403,156.3918,156.4475,36307.0
2018-08-16 14:00:00,168.64,168.8,168.55,168.59,60931.0,156.4475,156.5959,156.364,156.4011,60931.0
2018-08-16 14:30:00,168.57,168.76,168.52,168.52,44217.0,156.3826,156.5588,156.3362,156.3362,44217.0
2018-08-16 15:00:00,168.55,169.01,168.54,168.96,35228.0,156.364,156.7907,156.3547,156.7444,35228.0
2018-08-16 15:30:00,168.97,169.13,168.5,168.7,161123.0,156.7536,156.9021,156.3176,156.5032,161123.0
2018-08-17 09:30:00,168.6,168.85,167.63,168.85,77186.0,156.4104,156.6423,155.5105,156.6423,77186.0
2018-08-17 10:00:00,168.84,169.27,168.46,169.27,41852.0,156.633,157.032,156.2805,157.032,41852.0
2018-08-17 10:30:00,169.29,170.14,169.27,169.9,112766.0,157.0505,157.8391,157.032,157.6164,112766.0
2018-08-17 11:00:00,169.9,170.13,169.77,169.8,90985.0,157.6164,157.8298,157.4958,157.5236,90985.0
2018-08-17 11:30:00,169.81,170.03,169.78,169.95,45073.0,157.5329,157.737,157.5051,157.6628,45073.0
2018-08-17 12:00:00,170.0,170.03,169.86,169.92,58492.0,157.7092,157.737,157.5793,157.635,58492.0
2018-08-17 12:30:00,169.92,169.92,169.71,169.77,29640.0,157.635,157.635,157.4401,157.4958,29640.0
2018-08-17 13:00:00,169.77,169.96,169.67,169.87,30319.0,157.4958,157.6721,157.403,157.5886,30319.0
2018-08-17 13:30:00,169.86,170.06,169.62,169.84,59455.0,157.5793,157.7648,157.3566,157.5607,59455.0
2018-08-17 14:00:00,169.82,170.21,169.8,169.9,29159.0,157.5422,157.904,157.5236,157.6164,29159.0
2018-08-17 14:30:00,169.89,170.12,169.73,170.09,38962.0,157.6071,157.8205,157.4587,157.7927,38962.0
2018-08-17 15:00:00,170.08,170.1,169.86,169.87,37633.0,157.7834,157.8019,157.5793,157.5886,37633.0
2018-08-17 15:30:00,169.88,170.08,169.83,169.97,149763.0,157.5978,157.7834,157.5515,157.6813,149763.0
2018-08-20 09:30:00,170.31,170.63,168.8,169.11,63022.0,157.9968,158.2936,156.5959,156.8835,63022.0
2018-08-20 10:00:00,169.17,169.27,168.63,168.97,64255.0,156.9392,157.032,156.4382,156.7536,64255.0
2018-08-20 10:30:00,168.92,169.05,168.73,168.87,42070.0,156.7073,156.8279,156.531,156.6609,42070.0
2018-08-20 11:00:00,168.88,169.26,168.84,168.9,30927.0,156.6701,157.0227,156.633,156.6887,30927.0
2018-08-20 11:30:00,168.92,169.41,168.83,169.37,53833.0,156.7073,157.1618,156.6238,157.1247,53833.0
2018-08-20 12:00:00,169.37,169.49,169.25,169.26,10733.0,157.1247,157.236,157.0134,157.0227,10733.0
2018-08-20 12:30:00,169.29,169.41,169.24,169.37,16421.0,157.0505,157.1618,157.0041,157.1247,16421.0
2018-08-20 13:00:00,169.4,169.43,169.2,169.27,12426.0,157.1526,157.1804,156.967,157.032,12426.0
2018-08-20 13:30:00,169.25,169.33,169.12,169.15,16935.0,157.0134,157.0876,156.8928,156.9206,16935.0
2018-08-20 14:00:00,169.17,169.24,169.04,169.05,33265.0,156.9392,157.0041,156.8186,156.8279,33265.0
2018-08-20 14:30:00,169.08,169.1,168.8,168.8,29399.0,156.8557,156.8742,156.5959,156.5959,29399.0
2018-08-20 15:00:00,168.79,169.23,168.77,169.0,52419.0,156.5867,156.9948,156.5681,156.7815,52419.0
2018-08-20 15:30:00,168.98,169.04,168.74,168.9,108920.0,156.7629,156.8186,156.5403,156.6887,108920.0
2018-08-21 09:30:00,169.34,169.7,168.75,169.0,56221.0,157.0969,157.4309,156.5495,156.7815,56221.0
2018-08-21 10:00:00,169.0,169.23,168.11,168.79,97861.0,156.7815,156.9948,155.9558,156.5867,97861.0
2018-08-21 10:30:00,168.79,168.93,168.05,168.32,60881.0,156.5867,156.7165,155.9002,156.1506,60881.0
2018-08-21 11:00:00,168.34,168.71,168.26,168.47,15266.0,156.1692,156.5124,156.095,156.2898,15266.0
2018-08-21 11:30:00,168.47,168.83,168.43,168.83,12964.0,156.2898,156.6238,156.2527,156.6238,12964.0
2018-08-21 12:00:00,168.83,168.9,168.74,168.87,11475.0,156.6238,156.6887,156.5403,156.6609,11475.0
2018-08-21 12:30:00,168.87,169.13,168.81,169.04,15372.0,156.6609,156.9021,156.6052,156.8186,15372.0
2018-08-21 13:00:00,169.09,169.09,168.82,168.92,11885.0,156.865,156.865,156.6145,156.7073,11885.0
2018-08-21 13:30:00,168.92,168.96,168.47,168.47,18622.0,156.7073,156.7444,156.2898,156.2898,18622.0
2018-08-21 14:00:00,168.44,168.44,168.28,168.35,21112.0,156.262,156.262,156.1135,156.1785,21112.0
2018-08-21 14:30:00,168.34,168.48,168.16,168.44,46716.0,156.1692,156.2991,156.0022,156.262,46716.0
2018-08-21 15:00:00,168.42,168.57,168.34,168.53,27312.0,156.2434,156.3826,156.1692,156.3455,27312.0
2018-08-21 15:30:00,168.5,168.6,168.29,168.3,94107.0,156.3176,156.4104,156.1228,156.1321,94107.0
2018-08-22 09:30:00,167.76,169.08,167.69,168.17,44706.0,155.6311,156.8557,155.5662,156.0115,44706.0
2018-08-22 10:00:00,168.17,168.53,167.86,168.12,53265.0,156.0115,156.3455,155.7239,155.9651,53265.0
2018-08-22 10:30:00,168.28,168.87,168.24,168.73,87504.0,156.1135,156.6609,156.0764,156.531,87504.0
2018-08-22 11:00:00,168.79,168.87,168.68,168.85,27019.0,156.5867,156.6609,156.4846,156.6423,27019.0
2018-08-22 11:30:00,168.92,169.25,168.77,169.16,61759.0,156.7073,157.0134,156.5681,156.9299,61759.0
2018-08-22 12:00:00,169.16,169.43,169.1,169.2,32501.0,156.9299,157.1804,156.8742,156.967,32501.0
2018-08-22 12:30:00,169.22,169.34,169.04,169.28,17325.0,156.9856,157.0969,156.8186,157.0412,17325.0
2018-08-22 13:00:00,169.23,169.59,169.22,169.54,24544.0,156.9948,157.3288,156.9856,157.2824,24544.0
2018-08-22 13:30:00,169.54,169.55,169.29,169.39,13916.0,157.2824,157.2917,157.0505,157.1433,13916.0
2018-08-22 14:00:00,169.43,169.63,169.17,169.29,32065.0,157.1804,157.3659,156.9392,157.0505,32065.0
2018-08-22 14:30:00,169.32,169.54,169.25,169.52,17680.0,157.0783,157.2824,157.0134,157.2639,17680.0
2018-08-22 15:00:00,169.54,169.78,169.54,169.66,30712.0,157.2824,157.5051,157.2824,157.3938,30712.0
2018-08-22 15:30:00,169.68,169.79,169.5,169.56,88236.0,157.4123,157.5144,157.2453,157.301,88236.0
2018-08-23 09:30:00,169.73,170.13,169.27,169.75,24208.0,157.4587,157.8298,157.032,157.4772,24208.0
2018-08-23 10:00:00,169.67,170.07,169.37,170.07,28089.0,157.403,157.7741,157.1247,157.7741,28089.0
2018-08-23 10:30:00,170.13,170.15,169.59,169.67,41369.0,157.8298,157.8483,157.3288,157.403,41369.0
2018-08-23 11:00:00,169.6,169.76,168.86,169.39,29582.0,157.3381,157.4865,156.6516,157.1433,29582.0
2018-08-23 11:30:00,169.39,169.73,169.11,169.46,51106.0,157.1433,157.4587,156.8835,157.2082,51106.0
2018-08-23 12:00:00,169.46,169.65,169.32,169.63,23103.0,157.2082,157.3845,157.0783,157.3659,23103.0
2018-08-23 12:30:00,169.63,169.96,169.63,169.9,13650.0,157.3659,157.6721,157.3659,157.6164,13650.0
2018-08-23 13:00:00,169.84,169.94,169.65,169.92,14399.0,157.5607,157.6535,157.3845,157.635,14399.0
2018-08-23 13:30:00,169.91,169.92,169.74,169.77,13833.0,157.6257,157.635,157.468,157.4958,13833.0
2018-08-23 14:00:00,169.79,169.93,169.74,169.89,18167.0,157.5144,157.6442,157.468,157.6071,18167.0
2018-08-23 14:30:00,169.89,169.95,169.72,169.79,16608.0,157.6071,157.6628,157.4494,157.5144,16608.0
2018-08-23 15:00:00,169.79,169.85,169.75,169.81,15515.0,157.5144,157.57,157.4772,157.5329,15515.0
2018-08-23 15:30:00,169.79,169.81,169.22,169.41,127537.0,157.5144,157.5329,156.9856,157.1618,127537.0
2018-08-24 09:30:00,169.4,169.99,169.27,169.4,25862.0,157.1526,157.6999,157.032,157.1526,25862.0
2018-08-24 10:00:00,169.45,170.13,169.45,170.04,19419.0,157.1989,157.8298,157.1989,157.7463,19419.0
2018-08-24 10:30:00,170.0,170.28,169.58,169.67,46621.0,157.7092,157.9689,157.3195,157.403,46621.0
2018-08-24 11:00:00,169.63,169.91,169.58,169.81,23990.0,157.3659,157.6257,157.3195,157.5329,23990.0
2018-08-24 11:30:00,169.85,170.11,169.85,169.98,17456.0,157.57,157.8112,157.57,157.6906,17456.0
2018-08-24 12:00:00,170.0,170.13,169.9,170.13,13880.0,157.7092,157.8298,157.6164,157.8298,13880.0
2018-08-24 12:30:00,170.1,170.12,169.95,169.95,13942.0,157.8019,157.8205,157.6628,157.6628,13942.0
2018-08-24 13:00:00,169.99,170.09,169.94,169.98,11673.0,157.6999,157.7927,157.6535,157.6906,11673.0
2018-08-24 13:30:00,169.97,169.99,169.83,169.95,13557.0,157.6813,157.6999,157.5515,157.6628,13557.0
2018-08-24 14:00:00,169.95,170.03,169.89,170.01,16587.0,157.6628,157.737,157.6071,157.7185,16587.0
2018-08-24 14:30:00,170.01,170.05,169.92,169.98,24075.0,157.7185,157.7556,157.635,157.6906,24075.0
2018-08-24 15:00:00,169.96,170.14,169.92,170.01,44346.0,157.6721,157.8391,157.635,157.7185,44346.0
2018-08-24 15:30:00,170.0,170.11,169.9,170.0,74812.0,157.7092,157.8112,157.6164,157.7092,74812.0
2018-08-27 09:30:00,170.69,170.95,169.56,170.19,52669.0,158.3493,158.5905,157.301,157.8854,52669.0
2018-08-27 10:00:00,170.21,170.29,169.74,169.87,51800.0,157.904,157.9782,157.468,157.5886,51800.0
2018-08-27 10:30:00,169.85,169.91,169.51,169.51,17804.0,157.57,157.6257,157.2546,157.2546,17804.0
2018-08-27 11:00:00,169.57,170.08,169.48,170.08,23698.0,157.3103,157.7834,157.2268,157.7834,23698.0
2018-08-27 11:30:00,170.08,170.29,169.95,170.23,30633.0,157.7834,157.9782,157.6628,157.9225,30633.0
2018-08-27 12:00:00,170.28,170.29,169.87,170.07,25976.0,157.9689,157.9782,157.5886,157.7741,25976.0
2018-08-27 12:30:00,170.0,170.2,169.99,170.17,16681.0,157.7092,157.8947,157.6999,157.8669,16681.0
2018-08-27 13:00:00,170.15,170.6,170.15,170.57,32854.0,157.8483,158.2658,157.8483,158.238,32854.0
2018-08-27 13:30:00,170.56,170.76,170.49,170.64,25585.0,158.2287,158.4142,158.1637,158.3029,25585.0
2018-08-27 14:00:00,170.6,170.88,170.27,170.41,87093.0,158.2658,158.5256,157.9597,158.0895,87093.0
2018-08-27 14:30:00,170.42,170.45,170.26,170.32,32489.0,158.0988,158.1266,157.9504,158.006,32489.0
2018-08-27 15:00:00,170.32,170.5,170.29,170.47,21279.0,158.006,158.173,157.9782,158.1452,21279.0
2018-08-27 15:30:00,170.46,170.52,170.3,170.48,48488.0,158.1359,158.1916,157.9875,158.1545,48488.0
2018-08-28 09:30:00,170.76,171.18,170.18,170.21,39929.0,158.4142,158.8039,157.8762,157.904,39929.0
2018-08-28 10:00:00,170.23,170.65,169.98,170.06,33750.0,157.9225,158.3122,157.6906,157.7648,33750.0
2018-08-28 10:30:00,170.01,170.22,169.51,169.64,40129.0,157.7185,157.9133,157.2546,157.3752,40129.0
2018-08-28 11:00:00,169.65,169.93,169.5,169.88,27083.0,157.3845,157.6442,157.2453,157.5978,27083.0
2018-08-28 11:30:00,169.87,169.89,169.66,169.78,29043.0,157.5886,157.6071,157.3938,157.5051,29043.0
2018-08-28 12:00:00,169.78,169.94,169.75,169.81,21688.0,157.5051,157.6535,157.4772,157.5329,21688.0
2018-08-28 12:30:00,169.83,169.91,169.78,169.87,33750.0,157.5515,157.6257,157.5051,157.5886,33750.0
2018-08-28 13:00:00,169.85,169.94,169.66,169.68,29976.0,157.57,157.6535,157.3938,157.4123,29976.0
2018-08-28 13:30:00,169.63,169.91,169.63,169.8,17825.0,157.3659,157.6257,157.3659,157.5236,17825.0
2018-08-28 14:00:00,169.78,169.88,169.73,169.86,23696.0,157.5051,157.5978,157.4587,157.5793,23696.0
2018-08-28 14:30:00,169.86,169.87,169.7,169.75,25554.0,157.5793,157.5886,157.4309,157.4772,25554.0
2018-08-28 15:00:00,169.75,169.79,169.59,169.73,36094.0,157.4772,157.5144,157.3288,157.4587,36094.0
2018-08-28 15:30:00,169.72,169.94,169.6,169.89,100630.0,157.4494,157.6535,157.3381,157.6071,100630.0
2018-08-29 09:30:00,170.25,171.34,169.83,170.96,44373.0,157.9411,158.9523,157.5515,158.5998,44373.0
2018-08-29 10:00:00,170.95,171.12,170.81,170.96,34229.0,158.5905,158.7482,158.4606,158.5998,34229.0
2018-08-29 10:30:00,170.93,170.97,170.74,170.91,32488.0,158.5719,158.609,158.3957,158.5534,32488.0
2018-08-29 11:00:00,170.87,170.95,170.6,170.94,42455.0,158.5163,158.5905,158.2658,158.5812,42455.0
2018-08-29 11:30:00,170.89,171.02,170.74,170.88,38696.0,158.5348,158.6554,158.3957,158.5256,38696.0
2018-08-29 12:00:00,170.96,171.57,170.85,171.49,26368.0,158.5998,159.1657,158.4977,159.0914,26368.0
2018-08-29 12:30:00,171.54,171.77,171.54,171.75,35425.0,159.1378,159.3512,159.1378,159.3327,35425.0
2018-08-29 13:00:00,171.76,171.91,171.76,171.89,21677.0,159.3419,159.4811,159.3419,159.4625,21677.0
2018-08-29 13:30:00,171.9,171.96,171.42,171.42,18609.0,159.4718,159.5275,159.0265,159.0265,18609.0
2018-08-29 14:00:00,171.34,171.44,171.29,171.29,30968.0,158.9523,159.0451,158.9059,158.9059,30968.0
2018-08-29 14:30:00,171.24,171.67,171.12,171.67,21101.0,158.8595,159.2584,158.7482,159.2584,21101.0
2018-08-29 15:00:00,171.67,171.74,171.42,171.5,38537.0,159.2584,159.3234,159.0265,159.1007,38537.0
2018-08-29 15:30:00,171.5,171.62,171.2,171.3,100593.0,159.1007,159.212,158.8224,158.9152,100593.0
2018-08-30 09:30:00,170.56,170.76,168.6,168.89,90856.0,158.2287,158.4142,156.4104,156.6794,90856.0
2018-08-30 10:00:00,168.85,170.28,168.81,169.99,55512.0,156.6423,157.9689,156.6052,157.6999,55512.0
2018-08-30 10:30:00,169.97,170.12,169.45,169.69,104386.0,157.6813,157.8205,157.1989,157.4216,104386.0
2018-08-30 11:00:00,169.66,169.78,169.46,169.77,75567.0,157.3938,157.5051,157.2082,157.4958,75567.0
2018-08-30 11:30:00,169.82,170.15,169.76,169.82,59846.0,157.5422,157.8483,157.4865,157.5422,59846.0
2018-08-30 12:00:00,169.78,170.17,169.78,170.08,13228.0,157.5051,157.8669,157.5051,157.7834,13228.0
2018-08-30 12:30:00,170.11,170.4,170.04,170.21,85453.0,157.8112,158.0803,157.7463,157.904,85453.0
2018-08-30 13:00:00,170.21,170.23,169.92,169.97,25277.0,157.904,157.9225,157.635,157.6813,25277.0
2018-08-30 13:30:00,169.96,169.98,169.67,169.76,25480.0,157.6721,157.6906,157.403,157.4865,25480.0
2018-08-30 14:00:00,169.82,169.86,169.05,169.22,35225.0,157.5422,157.5793,156.8279,156.9856,35225.0
2018-08-30 14:30:00,169.16,169.23,168.96,168.97,50832.0,156.9299,156.9948,156.7444,156.7536,50832.0
2018-08-30 15:00:00,168.95,169.1,168.7,169.01,44347.0,156.7351,156.8742,156.5032,156.7907,44347.0
2018-08-30 15:30:00,169.01,169.14,168.7,169.02,180616.0,156.7907,156.9114,156.5032,156.8,180616.0
2018-08-31 09:30:00,168.48,168.69,167.55,167.56,46896.0,156.2991,156.4939,155.4363,155.4456,46896.0
2018-08-31 10:00:00,167.62,168.22,167.35,168.13,149314.0,155.5012,156.0579,155.2508,155.9744,149314.0
2018-08-31 10:30:00,168.14,168.34,167.5,167.97,74951.0,155.9836,156.1692,155.3899,155.8259,74951.0
2018-08-31 11:00:00,167.99,168.13,167.77,167.83,66296.0,155.8445,155.9744,155.6404,155.6961,66296.0
2018-08-31 11:30:00,167.87,168.26,167.87,168.14,36535.0,155.7332,156.095,155.7332,155.9836,36535.0
2018-08-31 12:00:00,168.11,168.32,168.01,168.16,30282.0,155.9558,156.1506,155.863,156.0022,30282.0
2018-08-31 12:30:00,168.14,168.23,167.87,168.19,49621.0,155.9836,156.0671,155.7332,156.03,49621.0
2018-08-31 13:00:00,168.22,168.35,168.06,168.19,32052.0,156.0579,156.1785,155.9094,156.03,32052.0
2018-08-31 13:30:00,168.22,168.65,168.13,168.65,33399.0,156.0579,156.4568,155.9744,156.4568,33399.0
2018-08-31 14:00:00,168.64,168.73,168.47,168.66,38504.0,156.4475,156.531,156.2898,156.4661,38504.0
2018-08-31 14:30:00,168.67,168.84,168.41,168.43,67211.0,156.4753,156.633,156.2341,156.2527,67211.0
2018-08-31 15:00:00,168.49,169.12,168.42,168.99,40516.0,156.3083,156.8928,156.2434,156.7722,40516.0
2018-08-31 15:30:00,169.0,169.73,168.97,169.42,175635.0,156.7815,157.4587,156.7536,157.1711,175635.0
2018-09-04 09:30:00,169.5,169.55,168.95,169.49,38219.0,157.2453,157.2917,156.7351,157.236,38219.0
2018-09-04 10:00:00,169.54,169.92,168.75,168.82,66100.0,157.2824,157.635,156.5495,156.6145,66100.0
2018-09-04 10:30:00,168.81,169.3,168.36,169.16,53801.0,156.6052,157.0598,156.1877,156.9299,53801.0
2018-09-04 11:00:00,169.14,169.19,168.7,168.72,31015.0,156.9114,156.9577,156.5032,156.5217,31015.0
2018-09-04 11:30:00,168.73,169.2,168.47,168.56,23696.0,156.531,156.967,156.2898,156.3733,23696.0
2018-09-04 12:00:00,168.55,168.66,168.27,168.55,19861.0,156.364,156.4661,156.1043,156.364,19861.0
2018-09-04 12:30:00,168.56,168.72,168.45,168.48,13097.0,156.3733,156.5217,156.2712,156.2991,13097.0
2018-09-04 13:00:00,168.51,168.83,168.46,168.5,30302.0,156.3269,156.6238,156.2805,156.3176,30302.0
2018-09-04 13:30:00,168.5,168.61,168.41,168.55,11095.0,156.3176,156.4197,156.2341,156.364,11095.0
2018-09-04 14:00:00,168.5,168.8,168.45,168.76,24822.0,156.3176,156.5959,156.2712,156.5588,24822.0
2018-09-04 14:30:00,168.71,168.86,168.63,168.65,21372.0,156.5124,156.6516,156.4382,156.4568,21372.0
2018-09-04 15:00:00,168.72,168.77,168.48,168.6,36071.0,156.5217,156.5681,156.2991,156.4104,36071.0
2018-09-04 15:30:00,168.59,168.66,168.38,168.63,96970.0,156.4011,156.4661,156.2063,156.4382,96970.0
2018-09-05 09:30:00,167.82,168.48,166.74,166.91,57432.0,155.6868,156.2991,154.6849,154.8426,57432.0
2018-09-05 10:00:00,166.98,167.34,166.16,166.36,31185.0,154.9075,155.2415,154.1468,154.3323,31185.0
2018-09-05 10:30:00,166.31,166.75,166.17,166.7,36137.0,154.286,154.6941,154.1561,154.6478,36137.0
2018-09-05 11:00:00,166.7,166.81,166.37,166.4,29551.0,154.6478,154.7498,154.3416,154.3695,29551.0
2018-09-05 11:30:00,166.41,166.61,166.16,166.44,70434.0,154.3787,154.5643,154.1468,154.4066,70434.0
2018-09-05 12:00:00,166.49,166.6,166.07,166.58,32566.0,154.4529,154.555,154.0633,154.5364,32566.0
2018-09-05 12:30:00,166.62,166.82,166.52,166.64,56763.0,154.5735,154.7591,154.4808,154.5921,56763.0
2018-09-05 13:00:00,166.6,167.21,166.6,167.19,39849.0,154.555,155.1209,154.555,155.1023,39849.0
2018-09-05 13:30:00,167.21,167.39,167.1,167.28,16327.0,155.1209,155.2879,155.0188,155.1858,16327.0
2018-09-05 14:00:00,167.3,167.5,167.09,167.37,20130.0,155.2044,155.3899,155.0096,155.2693,20130.0
2018-09-05 14:30:00,167.39,167.77,167.36,167.77,22797.0,155.2879,155.6404,155.26,155.6404,22797.0
2018-09-05 15:00:00,167.76,168.04,167.75,167.87,24614.0,155.6311,155.8909,155.6218,155.7332,24614.0
2018-09-05 15:30:00,167.88,168.11,167.64,168.04,94009.0,155.7424,155.9558,155.5198,155.8909,94009.0
2018-09-06 09:30:00,168.04,168.24,167.49,167.71,27856.0,155.8909,156.0764,155.3806,155.5847,27856.0
2018-09-06 10:00:00,167.7,168.1,167.32,168.03,34711.0,155.5755,155.9465,155.2229,155.8816,34711.0
2018-09-06 10:30:00,168.05,168.84,167.99,168.77,45915.0,155.9002,156.633,155.8445,156.5681,45915.0
2018-09-06 11:00:00,168.8,168.8,168.36,168.7,28192.0,156.5959,156.5959,156.1877,156.5032,28192.0
2018-09-06 11:30:00,168.63,169.65,168.49,169.39,32799.0,156.4382,157.3845,156.3083,157.1433,32799.0
2018-09-06 12:00:00,169.43,169.75,169.24,169.57,30050.0,157.1804,157.4772,157.0041,157.3103,30050.0
2018-09-06 12:30:00,169.57,170.27,169.52,170.13,75344.0,157.3103,157.9597,157.2639,157.8298,75344.0
2018-09-06 13:00:00,170.12,170.97,169.98,170.86,52122.0,157.8205,158.609,157.6906,158.507,52122.0
2018-09-06 13:30:00,170.83,171.01,170.48,170.97,87147.0,158.4792,158.6462,158.1545,158.609,87147.0
2018-09-06 14:00:00,170.94,171.16,170.61,171.05,42166.0,158.5812,158.7853,158.2751,158.6833,42166.0
2018-09-06 14:30:00,171.06,171.68,171.05,171.45,53026.0,158.6925,159.2677,158.6833,159.0543,53026.0
2018-09-06 15:00:00,171.46,171.62,171.19,171.35,94854.0,159.0636,159.212,158.8131,158.9616,94854.0
2018-09-06 15:30:00,171.36,171.41,171.02,171.17,213258.0,158.9708,159.0172,158.6554,158.7946,213258.0
2018-09-07 09:30:00,170.52,170.68,169.63,169.92,146746.0,158.1916,158.34,157.3659,157.635,146746.0
2018-09-07 10:00:00,169.98,170.53,169.7,170.48,46073.0,157.6906,158.2009,157.4309,158.1545,46073.0
2018-09-07 10:30:00,170.49,170.78,170.24,170.3,52437.0,158.1637,158.4328,157.9318,157.9875,52437.0
2018-09-07 11:00:00,170.33,170.33,169.92,170.2,42127.0,158.0153,158.0153,157.635,157.8947,42127.0
2018-09-07 11:30:00,170.22,170.62,170.03,170.35,120727.0,157.9133,158.2843,157.737,158.0339,120727.0
2018-09-07 12:00:00,170.34,170.35,169.81,169.84,66142.0,158.0246,158.0339,157.5329,157.5607,66142.0
2018-09-07 12:30:00,169.88,170.2,169.88,170.09,27821.0,157.5978,157.8947,157.5978,157.7927,27821.0
2018-09-07 13:00:00,170.06,170.06,169.73,169.94,17468.0,157.7648,157.7648,157.4587,157.6535,17468.0
2018-09-07 13:30:00,169.96,170.23,169.58,169.73,34672.0,157.6721,157.9225,157.3195,157.4587,34672.0
2018-09-07 14:00:00,169.69,169.87,169.57,169.73,17991.0,157.4216,157.5886,157.3103,157.4587,17991.0
2018-09-07 14:30:00,169.73,170.09,169.5,170.02,30027.0,157.4587,157.7927,157.2453,157.7277,30027.0
2018-09-07 15:00:00,170.03,170.04,169.83,169.93,67693.0,157.737,157.7463,157.5515,157.6442,67693.0
2018-09-07 15:30:00,169.9,170.0,169.63,169.74,169940.0,157.6164,157.7092,157.3659,157.468,169940.0
2018-09-10 09:30:00,170.42,171.79,170.23,170.81,90945.0,158.0988,159.3698,157.9225,158.4606,90945.0
2018-09-10 10:00:00,170.83,171.2,170.5,170.9,52993.0,158.4792,158.8224,158.173,158.5441,52993.0
2018-09-10 10:30:00,170.97,171.4,170.88,170.97,43249.0,158.609,159.008,158.5256,158.609,43249.0
2018-09-10 11:00:00,170.97,171.05,170.75,170.83,50229.0,158.609,158.6833,158.4049,158.4792,50229.0
2018-09-10 11:30:00,170.83,170.95,170.35,170.44,63616.0,158.4792,158.5905,158.0339,158.1174,63616.0
2018-09-10 12:00:00,170.43,170.78,170.37,170.46,31040.0,158.1081,158.4328,158.0524,158.1359,31040.0
2018-09-10 12:30:00,170.39,170.44,170.24,170.27,28871.0,158.071,158.1174,157.9318,157.9597,28871.0
2018-09-10 13:00:00,170.24,170.66,170.18,170.54,26182.0,157.9318,158.3215,157.8762,158.2101,26182.0
2018-09-10 13:30:00,170.56,170.63,170.36,170.58,19652.0,158.2287,158.2936,158.0431,158.2472,19652.0
2018-09-10 14:00:00,170.59,170.96,170.59,170.76,42630.0,158.2565,158.5998,158.2565,158.4142,42630.0
2018-09-10 14:30:00,170.77,171.05,170.75,170.79,46309.0,158.4235,158.6833,158.4049,158.4421,46309.0
2018-09-10 15:00:00,170.81,170.92,170.62,170.68,84711.0,158.4606,158.5627,158.2843,158.34,84711.0
2018-09-10 15:30:00,170.69,170.71,170.31,170.4,173085.0,158.3493,158.3678,157.9968,158.0803,173085.0
2018-09-11 09:30:00,170.22,170.59,169.73,170.19,46307.0,157.9133,158.2565,157.4587,157.8854,46307.0
2018-09-11 10:00:00,170.2,171.57,170.13,171.47,57682.0,157.8947,159.1657,157.8298,159.0729,57682.0
2018-09-11 10:30:00,171.5,171.75,171.24,171.54,83716.0,159.1007,159.3327,158.8595,159.1378,83716.0
2018-09-11 11:00:00,171.47,171.91,171.38,171.39,64723.0,159.0729,159.4811,158.9894,158.9987,64723.0
2018-09-11 11:30:00,171.38,172.15,171.3,172.15,57043.0,158.9894,159.7037,158.9152,159.7037,57043.0
2018-09-11 12:00:00,172.13,172.65,171.93,172.4,54356.0,159.6852,160.1676,159.4996,159.9357,54356.0
2018-09-11 12:30:00,172.43,172.49,172.3,172.43,38619.0,159.9635,160.0191,159.8429,159.9635,38619.0
2018-09-11 13:00:00,172.46,172.47,172.05,172.14,24766.0,159.9913,160.0006,159.611,159.6945,24766.0
2018-09-11 13:30:00,172.12,172.41,172.03,172.03,33072.0,159.6759,159.9449,159.5924,159.5924,33072.0
2018-09-11 14:00:00,172.02,172.17,171.89,172.13,43440.0,159.5831,159.7223,159.4625,159.6852,43440.0
2018-09-11 14:30:00,172.14,172.18,171.61,171.9,36825.0,159.6945,159.7316,159.2028,159.4718,36825.0
2018-09-11 15:00:00,171.9,171.98,171.74,171.82,63376.0,159.4718,159.546,159.3234,159.3976,63376.0
2018-09-11 15:30:00,171.8,171.99,171.53,171.75,249143.0,159.379,159.5553,159.1286,159.3327,249143.0
2018-09-12 09:30:00,171.59,172.3,171.09,171.68,43847.0,159.1842,159.8429,158.7204,159.2677,43847.0
2018-09-12 10:00:00,171.68,172.25,171.67,172.15,74789.0,159.2677,159.7965,159.2584,159.7037,74789.0
2018-09-12 10:30:00,172.15,172.43,172.03,172.43,71019.0,159.7037,159.9635,159.5924,159.9635,71019.0
2018-09-12 11:00:00,172.43,173.07,172.31,172.96,67792.0,159.9635,160.5572,159.8522,160.4552,67792.0
2018-09-12 11:30:00,172.99,173.07,172.14,172.2,41390.0,160.483,160.5572,159.6945,159.7501,41390.0
2018-09-12 12:00:00,172.26,172.38,171.95,172.22,21701.0,159.8058,159.9171,159.5182,159.7687,21701.0
2018-09-12 12:30:00,172.21,172.41,171.91,172.31,45300.0,159.7594,159.9449,159.4811,159.8522,45300.0
2018-09-12 13:00:00,172.31,172.42,172.2,172.21,40861.0,159.8522,159.9542,159.7501,159.7594,40861.0
2018-09-12 13:30:00,172.24,172.27,171.82,171.91,19690.0,159.7872,159.8151,159.3976,159.4811,19690.0
2018-09-12 14:00:00,171.95,172.32,171.95,172.15,42443.0,159.5182,159.8614,159.5182,159.7037,42443.0
2018-09-12 14:30:00,172.19,172.57,172.0,172.5,33573.0,159.7408,160.0934,159.5646,160.0284,33573.0
2018-09-12 15:00:00,172.49,173.08,172.4,173.07,37249.0,160.0191,160.5665,159.9357,160.5572,37249.0
2018-09-12 15:30:00,173.05,173.49,173.01,173.3,203658.0,160.5387,160.9469,160.5016,160.7706,203658.0
2018-09-13 09:30:00,172.28,173.78,172.16,173.17,294968.0,159.8243,161.2159,159.713,160.65,294968.0
2018-09-13 10:00:00,173.17,173.17,172.4,173.0,120070.0,160.65,160.65,159.9357,160.4923,120070.0
2018-09-13 10:30:00,173.04,173.05,172.48,172.48,67308.0,160.5294,160.5387,160.0099,160.0099,67308.0
2018-09-13 11:00:00,172.49,173.13,172.45,172.73,156178.0,160.0191,160.6129,159.982,160.2418,156178.0
2018-09-13 11:30:00,172.75,172.98,172.43,172.79,62608.0,160.2604,160.4737,159.9635,160.2975,62608.0
2018-09-13 12:00:00,172.8,172.93,172.48,172.63,124187.0,160.3067,160.4273,160.0099,160.149,124187.0
2018-09-13 12:30:00,172.68,172.68,171.81,172.42,195486.0,160.1954,160.1954,159.3883,159.9542,195486.0
2018-09-13 13:00:00,172.35,172.71,171.97,172.71,224145.0,159.8893,160.2232,159.5367,160.2232,224145.0
2018-09-13 13:30:00,172.71,172.81,172.39,172.6,117057.0,160.2232,160.316,159.9264,160.1212,117057.0
2018-09-13 14:00:00,172.61,172.8,172.57,172.7,101050.0,160.1305,160.3067,160.0934,160.214,101050.0
2018-09-13 14:30:00,172.68,173.02,172.6,172.95,68087.0,160.1954,160.5108,160.1212,160.4459,68087.0
2018-09-13 15:00:00,172.94,173.05,172.7,172.92,151480.0,160.4366,160.5387,160.214,160.4181,151480.0
2018-09-13 15:30:00,172.92,173.17,172.71,173.11,230194.0,160.4181,160.65,160.2232,160.5943,230194.0
2018-09-14 09:30:00,173.49,173.62,172.49,172.57,59685.0,160.9469,161.0675,160.0191,160.0934,59685.0
2018-09-14 10:00:00,172.69,172.84,172.09,172.16,58379.0,160.2047,160.3438,159.6481,159.713,58379.0
2018-09-14 10:30:00,172.17,172.37,171.68,171.68,50433.0,159.7223,159.9078,159.2677,159.2677,50433.0
2018-09-14 11:00:00,171.68,171.74,171.18,171.18,71507.0,159.2677,159.3234,158.8039,158.8039,71507.0
2018-09-14 11:30:00,171.13,171.34,170.8,170.87,55048.0,158.7575,158.9523,158.4513,158.5163,55048.0
2018-09-14 12:00:00,170.88,170.88,170.46,170.63,52560.0,158.5256,158.5256,158.1359,158.2936,52560.0
2018-09-14 12:30:00,170.56,170.65,170.26,170.49,74659.0,158.2287,158.3122,157.9504,158.1637,74659.0
2018-09-14 13:00:00,170.49,170.59,170.04,170.18,73145.0,158.1637,158.2565,157.7463,157.8762,73145.0
2018-09-14 13:30:00,170.16,170.71,170.11,170.71,69132.0,157.8576,158.3678,157.8112,158.3678,69132.0
2018-09-14 14:00:00,170.71,171.1,170.63,170.96,72657.0,158.3678,158.7296,158.2936,158.5998,72657.0
2018-09-14 14:30:00,170.95,171.12,170.62,170.67,43434.0,158.5905,158.7482,158.2843,158.3307,43434.0
2018-09-14 15:00:00,170.68,170.7,170.35,170.5,60878.0,158.34,158.3586,158.0339,158.173,60878.0
2018-09-14 15:30:00,170.5,170.77,170.41,170.5,222461.0,158.173,158.4235,158.0895,158.173,222461.0
2018-09-17 09:30:00,171.22,171.22,170.04,170.45,76240.0,158.841,158.841,157.7463,158.1266,76240.0
2018-09-17 10:00:00,170.48,170.51,170.05,170.29,81419.0,158.1545,158.1823,157.7556,157.9782,81419.0
2018-09-17 10:30:00,170.29,170.29,169.67,169.72,60816.0,157.9782,157.9782,157.403,157.4494,60816.0
2018-09-17 11:00:00,169.7,170.06,169.46,169.93,66346.0,157.4309,157.7648,157.2082,157.6442,66346.0
2018-09-17 11:30:00,169.92,170.48,169.91,170.41,76278.0,157.635,158.1545,157.6257,158.0895,76278.0
2018-09-17 12:00:00,170.42,170.73,170.42,170.59,45520.0,158.0988,158.3864,158.0988,158.2565,45520.0
2018-09-17 12:30:00,170.62,170.66,170.37,170.48,43086.0,158.2843,158.3215,158.0524,158.1545,43086.0
2018-09-17 13:00:00,170.5,170.57,169.77,169.77,34502.0,158.173,158.238,157.4958,157.4958,34502.0
2018-09-17 13:30:00,169.68,169.82,169.47,169.73,99971.0,157.4123,157.5422,157.2175,157.4587,99971.0
2018-09-17 14:00:00,169.73,169.79,169.34,169.39,54748.0,157.4587,157.5144,157.0969,157.1433,54748.0
2018-09-17 14:30:00,169.42,169.79,169.39,169.52,63999.0,157.1711,157.5144,157.1433,157.2639,63999.0
2018-09-17 15:00:00,169.54,169.67,169.16,169.31,84370.0,157.2824,157.403,156.9299,157.0691,84370.0
2018-09-17 15:30:00,169.31,169.96,169.16,169.9,256772.0,157.0691,157.6721,156.9299,157.6164,256772.0
2018-09-18 09:30:00,169.75,171.6,169.3,171.37,106642.0,157.4772,159.1935,157.0598,158.9801,106642.0
2018-09-18 10:00:00,171.42,171.46,170.7,171.32,60236.0,159.0265,159.0636,158.3586,158.9337,60236.0
2018-09-18 10:30:00,171.37,172.01,171.25,171.98,42664.0,158.9801,159.5739,158.8688,159.546,42664.0
2018-09-18 11:00:00,171.96,172.15,171.79,172.04,40331.0,159.5275,159.7037,159.3698,159.6017,40331.0
2018-09-18 11:30:00,171.97,172.48,171.76,171.99,37664.0,159.5367,160.0099,159.3419,159.5553,37664.0
2018-09-18 12:00:00,172.02,172.39,172.02,172.37,44891.0,159.5831,159.9264,159.5831,159.9078,44891.0
2018-09-18 12:30:00,172.31,172.69,172.22,172.69,39268.0,159.8522,160.2047,159.7687,160.2047,39268.0
2018-09-18 13:00:00,172.68,172.77,172.54,172.7,39262.0,160.1954,160.2789,160.0655,160.214,39262.0
2018-09-18 13:30:00,172.66,173.28,172.65,173.15,40524.0,160.1769,160.752,160.1676,160.6314,40524.0
2018-09-18 14:00:00,173.13,173.27,172.91,172.99,50971.0,160.6129,160.7428,160.4088,160.483,50971.0
2018-09-18 14:30:00,173.0,173.15,172.89,173.01,68036.0,160.4923,160.6314,160.3902,160.5016,68036.0
2018-09-18 15:00:00,172.97,173.31,172.97,173.24,71112.0,160.4644,160.7799,160.4644,160.7149,71112.0
2018-09-18 15:30:00,173.21,174.16,173.2,174.1,401466.0,160.6871,161.5684,160.6778,161.5127,401466.0
2018-09-19 09:30:00,173.97,174.01,172.45,173.05,73398.0,161.3921,161.4293,159.982,160.5387,73398.0
2018-09-19 10:00:00,173.01,173.01,172.56,172.77,79178.0,160.5016,160.5016,160.0841,160.2789,79178.0
2018-09-19 10:30:00,172.77,172.98,172.56,172.7,78133.0,160.2789,160.4737,160.0841,160.214,78133.0
2018-09-19 11:00:00,172.69,173.06,172.61,172.75,35511.0,160.2047,160.5479,160.1305,160.2604,35511.0
2018-09-19 11:30:00,172.72,173.38,172.67,173.29,39566.0,160.2325,160.8448,160.1861,160.7613,39566.0
2018-09-19 12:00:00,173.25,173.29,173.05,173.26,56973.0,160.7242,160.7613,160.5387,160.7335,56973.0
2018-09-19 12:30:00,173.26,173.41,173.16,173.23,59121.0,160.7335,160.8726,160.6407,160.7056,59121.0
2018-09-19 13:00:00,173.22,173.29,173.02,173.06,120499.0,160.6964,160.7613,160.5108,160.5479,120499.0
2018-09-19 13:30:00,173.06,173.57,173.02,173.56,86704.0,160.5479,161.0211,160.5108,161.0118,86704.0
2018-09-19 14:00:00,173.58,173.83,173.19,173.46,77847.0,161.0303,161.2623,160.6685,160.919,77847.0
2018-09-19 14:30:00,173.47,173.71,172.88,172.88,82441.0,160.9283,161.1509,160.381,160.381,82441.0
2018-09-19 15:00:00,172.93,173.26,172.82,173.17,118889.0,160.4273,160.7335,160.3253,160.65,118889.0
2018-09-19 15:30:00,173.17,173.79,173.14,173.52,232931.0,160.65,161.2252,160.6222,160.9747,232931.0
2018-09-20 09:30:00,174.0,174.1,173.17,173.21,54857.0,161.42,161.5127,160.65,160.6871,54857.0
2018-09-20 10:00:00,173.23,173.54,172.85,172.85,46089.0,160.7056,160.9932,160.3531,160.3531,46089.0
2018-09-20 10:30:00,172.84,173.27,172.73,172.73,56192.0,160.3438,160.7428,160.2418,160.2418,56192.0
2018-09-20 11:00:00,172.76,172.8,172.53,172.6,57963.0,160.2696,160.3067,160.0563,160.1212,57963.0
2018-09-20 11:30:00,172.62,172.81,172.45,172.66,59738.0,160.1398,160.316,159.982,160.1769,59738.0
2018-09-20 12:00:00,172.62,172.74,172.49,172.63,32395.0,160.1398,160.2511,160.0191,160.149,32395.0
2018-09-20 12:30:00,172.64,172.76,172.51,172.65,36925.0,160.1583,160.2696,160.0377,160.1676,36925.0
2018-09-20 13:00:00,172.65,172.95,172.54,172.86,32183.0,160.1676,160.4459,160.0655,160.3624,32183.0
2018-09-20 13:30:00,172.88,173.25,172.85,173.06,30890.0,160.381,160.7242,160.3531,160.5479,30890.0
2018-09-20 14:00:00,173.06,173.09,172.87,172.91,23154.0,160.5479,160.5758,160.3717,160.4088,23154.0
2018-09-20 14:30:00,172.89,173.14,172.89,172.99,38439.0,160.3902,160.6222,160.3902,160.483,38439.0
2018-09-20 15:00:00,173.02,173.23,172.97,173.07,43791.0,160.5108,160.7056,160.4644,160.5572,43791.0
2018-09-20 15:30:00,173.06,173.55,172.99,173.49,200313.0,160.5479,161.0025,160.483,160.9469,200313.0
2018-09-21 09:30:00,173.51,174.33,173.51,174.15,392651.0,160.9654,161.7261,160.9654,161.5591,392651.0
2018-09-21 10:00:00,174.09,174.97,174.09,174.89,40557.0,161.5035,162.3198,161.5035,162.2456,40557.0
2018-09-21 10:30:00,174.84,174.95,174.29,174.38,43032.0,162.1992,162.3013,161.689,161.7725,43032.0
2018-09-21 11:00:00,174.4,174.64,174.15,174.49,36897.0,161.7911,162.0137,161.5591,161.8746,36897.0
2018-09-21 11:30:00,174.48,174.54,174.24,174.48,19960.0,161.8653,161.9209,161.6426,161.8653,19960.0
2018-09-21 12:00:00,174.53,174.75,174.49,174.5,44945.0,161.9117,162.1158,161.8746,161.8838,44945.0
2018-09-21 12:30:00,174.53,174.58,174.44,174.54,31180.0,161.9117,161.958,161.8282,161.9209,31180.0
2018-09-21 13:00:00,174.54,174.62,174.48,174.51,43881.0,161.9209,161.9952,161.8653,161.8931,43881.0
2018-09-21 13:30:00,174.52,174.78,174.47,174.71,28190.0,161.9024,162.1436,161.856,162.0786,28190.0
2018-09-21 14:00:00,174.71,174.73,174.32,174.65,37543.0,162.0786,162.0972,161.7168,162.023,37543.0
2018-09-21 14:30:00,174.65,174.88,174.49,174.56,87434.0,162.023,162.2364,161.8746,161.9395,87434.0
2018-09-21 15:00:00,174.57,174.88,174.57,174.8,119340.0,161.9488,162.2364,161.9488,162.1621,119340.0
2018-09-21 15:30:00,174.81,174.89,174.09,174.41,262920.0,162.1714,162.2456,161.5035,161.8003,262920.0
2018-09-24 09:30:00,173.94,175.0,173.94,174.68,59108.0,161.3643,162.3477,161.3643,162.0508,59108.0
2018-09-24 10:00:00,174.72,175.22,174.72,175.14,37577.0,162.0879,162.5518,162.0879,162.4776,37577.0
2018-09-24 10:30:00,175.11,175.55,175.02,175.5,44013.0,162.4497,162.8579,162.3662,162.8115,44013.0
2018-09-24 11:00:00,175.49,176.0,175.33,175.95,59853.0,162.8023,163.2754,162.6538,163.229,59853.0
2018-09-24 11:30:00,175.95,175.98,175.5,175.75,34960.0,163.229,163.2568,162.8115,163.0435,34960.0
2018-09-24 12:00:00,175.73,175.8,175.42,175.67,36335.0,163.0249,163.0898,162.7373,162.9692,36335.0
2018-09-24 12:30:00,175.67,176.2,175.59,176.09,64468.0,162.9692,163.4609,162.895,163.3589,64468.0
2018-09-24 13:00:00,176.14,176.55,176.11,176.34,53095.0,163.4053,163.7856,163.3774,163.5908,53095.0
2018-09-24 13:30:00,176.32,176.55,176.24,176.4,59557.0,163.5722,163.7856,163.498,163.6465,59557.0
2018-09-24 14:00:00,176.42,176.58,176.33,176.33,46562.0,163.665,163.8134,163.5815,163.5815,46562.0
2018-09-24 14:30:00,176.31,176.4,176.16,176.34,18902.0,163.563,163.6465,163.4238,163.5908,18902.0
2018-09-24 15:00:00,176.32,176.5,176.11,176.13,145864.0,163.5722,163.7392,163.3774,163.396,145864.0
2018-09-24 15:30:00,176.15,176.31,176.04,176.09,180334.0,163.4145,163.563,163.3125,163.3589,180334.0
2018-09-25 09:30:00,176.26,176.75,176.1,176.31,43590.0,163.5166,163.9712,163.3681,163.563,43590.0
2018-09-25 10:00:00,176.27,176.42,175.75,175.97,23946.0,163.5259,163.665,163.0435,163.2475,23946.0
2018-09-25 10:30:00,176.0,176.12,175.79,176.01,47579.0,163.2754,163.3867,163.0806,163.2847,47579.0
2018-09-25 11:00:00,175.92,176.07,175.77,176.06,18651.0,163.2012,163.3403,163.062,163.331,18651.0
2018-09-25 11:30:00,176.03,176.26,176.0,176.17,18657.0,163.3032,163.5166,163.2754,163.4331,18657.0
2018-09-25 12:00:00,176.2,176.21,176.0,176.03,11859.0,163.4609,163.4702,163.2754,163.3032,11859.0
2018-09-25 12:30:00,176.02,176.07,175.95,176.03,12355.0,163.2939,163.3403,163.229,163.3032,12355.0
2018-09-25 13:00:00,176.0,176.29,175.96,176.29,29151.0,163.2754,163.5444,163.2383,163.5444,29151.0
2018-09-25 13:30:00,176.26,176.26,175.96,176.15,25315.0,163.5166,163.5166,163.2383,163.4145,25315.0
2018-09-25 14:00:00,176.12,176.23,176.01,176.04,14907.0,163.3867,163.4888,163.2847,163.3125,14907.0
2018-09-25 14:30:00,176.06,176.08,175.71,175.81,19026.0,163.331,163.3496,163.0063,163.0991,19026.0
2018-09-25 15:00:00,175.82,175.87,175.74,175.86,19846.0,163.1084,163.1548,163.0342,163.1455,19846.0
2018-09-25 15:30:00,175.86,175.93,175.53,175.78,95429.0,163.1455,163.2104,162.8394,163.0713,95429.0
2018-09-26 09:30:00,175.89,175.89,175.01,175.3,39282.0,163.1733,163.1733,162.357,162.626,39282.0
2018-09-26 10:00:00,175.14,175.55,175.1,175.18,25951.0,162.4776,162.8579,162.4404,162.5147,25951.0
2018-09-26 10:30:00,175.21,176.0,174.99,175.91,47348.0,162.5425,163.2754,162.3384,163.1919,47348.0
2018-09-26 11:00:00,175.95,176.12,175.79,176.01,34686.0,163.229,163.3867,163.0806,163.2847,34686.0
2018-09-26 11:30:00,175.99,176.01,175.7,175.72,27991.0,163.2661,163.2847,162.9971,163.0156,27991.0
2018-09-26 12:00:00,175.72,175.94,175.64,175.91,19142.0,163.0156,163.2197,162.9414,163.1919,19142.0
2018-09-26 12:30:00,175.95,176.34,175.95,176.34,12759.0,163.229,163.5908,163.229,163.5908,12759.0
2018-09-26 13:00:00,176.36,176.7,176.26,176.64,41443.0,163.6094,163.9248,163.5166,163.8691,41443.0
2018-09-26 13:30:00,176.64,176.73,176.43,176.46,38994.0,163.8691,163.9526,163.6743,163.7021,38994.0
2018-09-26 14:00:00,176.41,177.09,176.41,176.97,41006.0,163.6557,164.2866,163.6557,164.1752,41006.0
2018-09-26 14:30:00,176.97,177.04,176.48,176.55,63174.0,164.1752,164.2402,163.7207,163.7856,63174.0
2018-09-26 15:00:00,176.54,176.62,176.14,176.27,52167.0,163.7763,163.8506,163.4053,163.5259,52167.0
2018-09-26 15:30:00,176.24,176.27,175.3,175.86,194472.0,163.498,163.5259,162.626,163.1455,194472.0
2018-09-27 09:30:00,175.76,175.76,174.67,174.77,54758.0,163.4905,163.4905,162.4766,162.5697,54758.0
2018-09-27 10:00:00,174.72,175.38,174.72,174.98,45107.0,162.5231,163.1371,162.5231,162.765,45107.0
2018-09-27 10:30:00,175.0,175.52,174.89,175.23,57161.0,162.7836,163.2673,162.6813,162.9975,57161.0
2018-09-27 11:00:00,175.29,175.37,174.85,175.0,36008.0,163.0534,163.1278,162.6441,162.7836,36008.0
2018-09-27 11:30:00,174.98,175.19,174.85,175.15,26322.0,162.765,162.9603,162.6441,162.9231,26322.0
2018-09-27 12:00:00,175.15,175.51,175.08,175.47,30854.0,162.9231,163.258,162.858,163.2208,30854.0
2018-09-27 12:30:00,175.47,175.7,175.24,175.67,34138.0,163.2208,163.4347,163.0068,163.4068,34138.0
2018-09-27 13:00:00,175.67,175.69,175.19,175.24,26466.0,163.4068,163.4254,162.9603,163.0068,26466.0
2018-09-27 13:30:00,175.24,175.32,174.94,175.15,65029.0,163.0068,163.0813,162.7278,162.9231,65029.0
2018-09-27 14:00:00,175.1,175.24,174.95,175.01,45388.0,162.8766,163.0068,162.7371,162.7929,45388.0
2018-09-27 14:30:00,175.01,175.12,174.89,174.89,27859.0,162.7929,162.8952,162.6813,162.6813,27859.0
2018-09-27 15:00:00,174.91,175.03,174.87,174.92,33462.0,162.6999,162.8115,162.6627,162.7092,33462.0
2018-09-27 15:30:00,174.92,175.29,174.81,175.1,135375.0,162.7092,163.0534,162.6069,162.8766,135375.0
2018-09-28 09:30:00,175.0,176.87,175.0,176.79,46948.0,162.7836,164.5231,162.7836,164.4486,46948.0
2018-09-28 10:00:00,176.82,177.38,176.62,177.07,76584.0,164.4765,164.9975,164.2905,164.7091,76584.0
2018-09-28 10:30:00,177.22,177.36,177.03,177.16,36052.0,164.8486,164.9789,164.6719,164.7928,36052.0
2018-09-28 11:00:00,177.15,177.54,177.06,177.48,30209.0,164.7835,165.1463,164.6998,165.0905,30209.0
2018-09-28 11:30:00,177.51,177.62,176.8,176.8,60482.0,165.1184,165.2207,164.4579,164.4579,60482.0
2018-09-28 12:00:00,176.79,176.93,176.61,176.67,31167.0,164.4486,164.5789,164.2812,164.337,31167.0
2018-09-28 12:30:00,176.64,176.77,176.5,176.56,37786.0,164.3091,164.43,164.1789,164.2347,37786.0
2018-09-28 13:00:00,176.53,176.53,176.13,176.45,31124.0,164.2068,164.2068,163.8347,164.1324,31124.0
2018-09-28 13:30:00,176.44,176.61,176.25,176.41,26829.0,164.1231,164.2812,163.9463,164.0952,26829.0
2018-09-28 14:00:00,176.42,176.68,176.33,176.68,40422.0,164.1045,164.3463,164.0208,164.3463,40422.0
2018-09-28 14:30:00,176.71,177.14,176.64,176.93,43220.0,164.3742,164.7742,164.3091,164.5789,43220.0
2018-09-28 15:00:00,176.93,177.18,176.89,177.04,57649.0,164.5789,164.8114,164.5417,164.6812,57649.0
2018-09-28 15:30:00,177.04,177.76,176.97,177.68,245143.0,164.6812,165.3509,164.6161,165.2765,245143.0
2018-10-01 09:30:00,178.25,178.55,177.86,178.03,126156.0,165.8067,166.0858,165.4439,165.6021,126156.0
2018-10-01 10:00:00,178.03,178.9,178.01,178.55,87490.0,165.6021,166.4113,165.5835,166.0858,87490.0
2018-10-01 10:30:00,178.55,178.64,177.91,178.05,39831.0,166.0858,166.1695,165.4905,165.6207,39831.0
2018-10-01 11:00:00,178.02,178.25,177.85,178.01,65922.0,165.5928,165.8067,165.4346,165.5835,65922.0
2018-10-01 11:30:00,177.98,178.14,177.91,177.95,67630.0,165.5556,165.7044,165.4905,165.5277,67630.0
2018-10-01 12:00:00,177.95,178.07,177.82,177.97,49590.0,165.5277,165.6393,165.4067,165.5463,49590.0
2018-10-01 12:30:00,177.95,178.05,177.9,177.99,22985.0,165.5277,165.6207,165.4812,165.5649,22985.0
2018-10-01 13:00:00,178.0,178.06,177.92,177.97,27315.0,165.5742,165.63,165.4998,165.5463,27315.0
2018-10-01 13:30:00,177.98,178.41,177.96,178.04,41156.0,165.5556,165.9556,165.537,165.6114,41156.0
2018-10-01 14:00:00,178.0,178.44,177.83,178.36,26933.0,165.5742,165.9835,165.416,165.909,26933.0
2018-10-01 14:30:00,178.34,178.75,178.3,178.73,30457.0,165.8904,166.2718,165.8532,166.2532,30457.0
2018-10-01 15:00:00,178.74,178.81,178.35,178.43,50643.0,166.2625,166.3276,165.8997,165.9742,50643.0
2018-10-01 15:30:00,178.41,178.8,178.21,178.67,203669.0,165.9556,166.3183,165.7695,166.1974,203669.0
2018-10-02 09:30:00,178.62,178.62,176.07,177.31,68714.0,166.1509,166.1509,163.7789,164.9323,68714.0
2018-10-02 10:00:00,177.21,177.77,177.14,177.71,67300.0,164.8393,165.3602,164.7742,165.3044,67300.0
2018-10-02 10:30:00,177.69,177.69,177.11,177.16,36140.0,165.2858,165.2858,164.7463,164.7928,36140.0
2018-10-02 11:00:00,177.16,177.37,177.04,177.18,40802.0,164.7928,164.9882,164.6812,164.8114,40802.0
2018-10-02 11:30:00,177.2,177.22,176.85,177.02,32836.0,164.83,164.8486,164.5045,164.6626,32836.0
2018-10-02 12:00:00,177.0,177.1,176.89,176.91,29883.0,164.644,164.737,164.5417,164.5603,29883.0
2018-10-02 12:30:00,176.91,177.26,176.88,177.19,33098.0,164.5603,164.8858,164.5324,164.8207,33098.0
2018-10-02 13:00:00,177.24,177.55,177.18,177.53,40242.0,164.8672,165.1556,164.8114,165.137,40242.0
2018-10-02 13:30:00,177.53,177.63,177.47,177.54,26317.0,165.137,165.23,165.0812,165.1463,26317.0
2018-10-02 14:00:00,177.52,177.56,177.44,177.49,64575.0,165.1277,165.1649,165.0533,165.0998,64575.0
2018-10-02 14:30:00,177.5,177.5,177.26,177.27,35136.0,165.1091,165.1091,164.8858,164.8951,35136.0
2018-10-02 15:00:00,177.26,177.37,176.91,176.91,52177.0,164.8858,164.9882,164.5603,164.5603,52177.0
2018-10-02 15:30:00,176.94,177.43,176.92,177.36,179123.0,164.5882,165.044,164.5696,164.9789,179123.0
2018-10-03 09:30:00,177.35,177.64,177.03,177.64,34410.0,164.9695,165.2393,164.6719,165.2393,34410.0
2018-10-03 10:00:00,177.64,177.75,177.25,177.35,42872.0,165.2393,165.3416,164.8765,164.9695,42872.0
2018-10-03 10:30:00,177.43,177.54,177.2,177.27,34178.0,165.044,165.1463,164.83,164.8951,34178.0
2018-10-03 11:00:00,177.22,177.22,176.83,177.1,32920.0,164.8486,164.8486,164.4858,164.737,32920.0
2018-10-03 11:30:00,177.1,177.14,176.47,176.47,60075.0,164.737,164.7742,164.151,164.151,60075.0
2018-10-03 12:00:00,176.44,176.46,176.11,176.23,28612.0,164.1231,164.1417,163.8161,163.9277,28612.0
2018-10-03 12:30:00,176.26,176.26,175.94,176.09,26590.0,163.9556,163.9556,163.658,163.7975,26590.0
2018-10-03 13:00:00,176.09,176.23,175.96,175.99,21409.0,163.7975,163.9277,163.6766,163.7045,21409.0
2018-10-03 13:30:00,175.97,175.99,175.71,175.75,25962.0,163.6859,163.7045,163.444,163.4812,25962.0
2018-10-03 14:00:00,175.74,175.85,175.61,175.69,36496.0,163.4719,163.5743,163.351,163.4254,36496.0
2018-10-03 14:30:00,175.67,175.68,174.76,174.84,107659.0,163.4068,163.4161,162.5604,162.6348,107659.0
2018-10-03 15:00:00,174.83,175.19,174.82,175.08,72586.0,162.6255,162.9603,162.6162,162.858,72586.0
2018-10-03 15:30:00,175.09,175.37,174.88,175.3,206659.0,162.8673,163.1278,162.672,163.0627,206659.0
2018-10-04 09:30:00,174.85,174.99,174.01,174.46,54503.0,162.6441,162.7743,161.8627,162.2813,54503.0
2018-10-04 10:00:00,174.44,174.58,172.58,172.58,48823.0,162.2627,162.3929,160.5325,160.5325,48823.0
2018-10-04 10:30:00,172.68,173.11,172.53,172.59,77324.0,160.6256,161.0255,160.486,160.5418,77324.0
2018-10-04 11:00:00,172.63,173.45,172.57,173.39,84454.0,160.579,161.3418,160.5232,161.286,84454.0
2018-10-04 11:30:00,173.46,174.24,173.39,173.83,48512.0,161.3511,162.0767,161.286,161.6953,48512.0
2018-10-04 12:00:00,173.85,174.23,173.81,174.06,48480.0,161.7139,162.0674,161.6767,161.9092,48480.0
2018-10-04 12:30:00,174.08,174.38,174.01,174.16,67978.0,161.9278,162.2069,161.8627,162.0022,67978.0
2018-10-04 13:00:00,174.15,174.22,173.51,173.79,84064.0,161.9929,162.058,161.3976,161.6581,84064.0
2018-10-04 13:30:00,173.79,173.79,173.34,173.49,74386.0,161.6581,161.6581,161.2395,161.379,74386.0
2018-10-04 14:00:00,173.5,173.54,173.1,173.26,31682.0,161.3883,161.4255,161.0162,161.1651,31682.0
2018-10-04 14:30:00,173.23,173.6,173.07,173.18,57997.0,161.1372,161.4813,160.9883,161.0906,57997.0
2018-10-04 15:00:00,173.17,173.33,172.97,173.08,55979.0,161.0813,161.2302,160.8953,160.9976,55979.0
2018-10-04 15:30:00,173.07,173.71,173.06,173.55,138532.0,160.9883,161.5837,160.979,161.4348,138532.0
2018-10-05 09:30:00,174.02,174.5,173.1,173.94,47824.0,161.872,162.3185,161.0162,161.7976,47824.0
2018-10-05 10:00:00,173.98,174.09,173.46,174.01,46985.0,161.8348,161.9371,161.3511,161.8627,46985.0
2018-10-05 10:30:00,174.01,174.1,173.43,173.63,45264.0,161.8627,161.9464,161.3232,161.5092,45264.0
2018-10-05 11:00:00,173.54,173.62,173.05,173.18,31894.0,161.4255,161.4999,160.9697,161.0906,31894.0
2018-10-05 11:30:00,173.27,173.36,172.6,172.77,24834.0,161.1744,161.2581,160.5511,160.7093,24834.0
2018-10-05 12:00:00,172.78,173.16,172.64,173.0,26054.0,160.7186,161.072,160.5883,160.9232,26054.0
2018-10-05 12:30:00,173.01,173.18,172.79,173.0,39233.0,160.9325,161.0906,160.7279,160.9232,39233.0
2018-10-05 13:00:00,172.99,172.99,172.64,172.72,32839.0,160.9139,160.9139,160.5883,160.6628,32839.0
2018-10-05 13:30:00,172.68,173.39,172.64,173.31,35400.0,160.6256,161.286,160.5883,161.2116,35400.0
2018-10-05 14:00:00,173.32,173.68,173.16,173.61,56283.0,161.2209,161.5557,161.072,161.4906,56283.0
2018-10-05 14:30:00,173.62,173.73,173.38,173.68,68507.0,161.4999,161.6023,161.2767,161.5557,68507.0
2018-10-05 15:00:00,173.66,174.26,173.66,173.93,114961.0,161.5371,162.0953,161.5371,161.7883,114961.0
2018-10-05 15:30:00,173.81,174.31,173.67,174.07,167939.0,161.6767,162.1418,161.5464,161.9185,167939.0
2018-10-08 09:30:00,174.16,176.58,173.92,176.44,137297.0,162.0022,164.2533,161.779,164.1231,137297.0
2018-10-08 10:00:00,176.41,176.74,175.55,175.55,60116.0,164.0952,164.4021,163.2952,163.2952,60116.0
2018-10-08 10:30:00,175.62,175.95,175.46,175.54,43026.0,163.3603,163.6673,163.2115,163.2859,43026.0
2018-10-08 11:00:00,175.5,175.71,174.48,174.57,69695.0,163.2487,163.444,162.2999,162.3836,69695.0
2018-10-08 11:30:00,174.67,174.69,173.83,174.0,82478.0,162.4766,162.4952,161.6953,161.8534,82478.0
2018-10-08 12:00:00,174.1,174.17,173.66,174.11,40729.0,161.9464,162.0115,161.5371,161.9557,40729.0
2018-10-08 12:30:00,173.97,174.0,173.58,173.58,28496.0,161.8255,161.8534,161.4627,161.4627,28496.0
2018-10-08 13:00:00,173.59,174.13,173.55,173.91,32962.0,161.472,161.9743,161.4348,161.7697,32962.0
2018-10-08 13:30:00,173.91,174.44,173.84,174.25,53491.0,161.7697,162.2627,161.7046,162.086,53491.0
2018-10-08 14:00:00,174.22,174.36,173.24,174.27,102048.0,162.058,162.1883,161.1465,162.1046,102048.0
2018-10-08 14:30:00,174.31,175.15,174.24,174.55,45021.0,162.1418,162.9231,162.0767,162.365,45021.0
2018-10-08 15:00:00,174.56,175.14,174.53,175.01,116141.0,162.3743,162.9138,162.3464,162.7929,116141.0
2018-10-08 15:30:00,175.05,175.25,174.96,175.01,131967.0,162.8301,163.0161,162.7464,162.7929,131967.0
2018-10-09 09:30:00,175.06,175.96,174.15,175.56,60652.0,162.8394,163.6766,161.9929,163.3045,60652.0
2018-10-09 10:00:00,175.56,176.2,175.47,176.07,40018.0,163.3045,163.8998,163.2208,163.7789,40018.0
2018-10-09 10:30:00,175.98,176.64,175.98,176.23,58654.0,163.6952,164.3091,163.6952,163.9277,58654.0
2018-10-09 11:00:00,176.23,176.53,176.02,176.32,67750.0,163.9277,164.2068,163.7324,164.0115,67750.0
2018-10-09 11:30:00,176.31,176.4,176.01,176.2,34570.0,164.0022,164.0859,163.7231,163.8998,34570.0
2018-10-09 12:00:00,176.18,176.5,175.83,175.83,36796.0,163.8812,164.1789,163.5557,163.5557,36796.0
2018-10-09 12:30:00,175.78,176.04,175.38,175.41,19450.0,163.5091,163.751,163.1371,163.165,19450.0
2018-10-09 13:00:00,175.37,175.82,175.14,175.67,24063.0,163.1278,163.5464,162.9138,163.4068,24063.0
2018-10-09 13:30:00,175.67,175.86,175.28,175.74,26606.0,163.4068,163.5836,163.0441,163.4719,26606.0
2018-10-09 14:00:00,175.74,176.11,175.63,176.06,23062.0,163.4719,163.8161,163.3696,163.7696,23062.0
2018-10-09 14:30:00,176.11,176.34,175.86,176.29,51376.0,163.8161,164.0301,163.5836,163.9835,51376.0
2018-10-09 15:00:00,176.32,176.62,175.94,175.98,47877.0,164.0115,164.2905,163.658,163.6952,47877.0
2018-10-09 15:30:00,175.98,176.27,175.75,176.11,157789.0,163.6952,163.9649,163.4812,163.8161,157789.0
2018-10-10 09:30:00,176.0,176.5,175.07,176.5,65419.0,163.7138,164.1789,162.8487,164.1789,65419.0
2018-10-10 10:00:00,176.5,176.7,175.73,175.78,189729.0,164.1789,164.3649,163.4626,163.5091,189729.0
2018-10-10 10:30:00,175.77,176.0,175.11,175.22,75011.0,163.4998,163.7138,162.8859,162.9882,75011.0
2018-10-10 11:00:00,175.19,175.5,174.89,175.49,91624.0,162.9603,163.2487,162.6813,163.2394,91624.0
2018-10-10 11:30:00,175.44,175.44,174.56,174.74,80442.0,163.1929,163.1929,162.3743,162.5417,80442.0
2018-10-10 12:00:00,174.73,175.0,174.47,174.48,165449.0,162.5324,162.7836,162.2906,162.2999,165449.0
2018-10-10 12:30:00,174.47,174.55,174.1,174.11,61651.0,162.2906,162.365,161.9464,161.9557,61651.0
2018-10-10 13:00:00,174.09,174.21,173.64,173.77,56019.0,161.9371,162.0487,161.5185,161.6395,56019.0
2018-10-10 13:30:00,173.8,173.84,173.1,173.16,77054.0,161.6674,161.7046,161.0162,161.072,77054.0
2018-10-10 14:00:00,173.19,173.26,172.38,172.48,88483.0,161.1,161.1651,160.3465,160.4395,88483.0
2018-10-10 14:30:00,172.44,172.65,172.02,172.57,91799.0,160.4023,160.5976,160.0116,160.5232,91799.0
2018-10-10 15:00:00,172.53,172.62,171.55,172.56,142217.0,160.486,160.5697,159.5744,160.5139,142217.0
2018-10-10 15:30:00,172.55,172.61,170.8,171.19,276300.0,160.5046,160.5604,158.8768,159.2396,276300.0
2018-10-11 09:30:00,170.54,171.65,169.29,171.65,80520.0,158.6349,159.6675,157.4722,159.6675,80520.0
2018-10-11 10:00:00,171.45,171.69,170.73,170.86,105995.0,159.4814,159.7047,158.8117,158.9326,105995.0
2018-10-11 10:30:00,170.79,171.09,170.23,170.3,47137.0,158.8675,159.1465,158.3466,158.4117,47137.0
2018-10-11 11:00:00,170.3,170.34,169.42,169.92,54702.0,158.4117,158.4489,157.5931,158.0582,54702.0
2018-10-11 11:30:00,169.97,170.84,169.55,170.46,41496.0,158.1047,158.914,157.7141,158.5605,41496.0
2018-10-11 12:00:00,170.44,171.47,170.24,170.99,38952.0,158.5419,159.5,158.3559,159.0535,38952.0
2018-10-11 12:30:00,171.0,171.71,170.59,170.82,31278.0,159.0628,159.7233,158.6815,158.8954,31278.0
2018-10-11 13:00:00,170.79,171.15,170.38,170.81,28750.0,158.8675,159.2024,158.4861,158.8861,28750.0
2018-10-11 13:30:00,170.88,171.06,169.95,170.52,23708.0,158.9512,159.1186,158.0861,158.6163,23708.0
2018-10-11 14:00:00,170.46,170.54,169.68,169.99,29504.0,158.5605,158.6349,157.835,158.1233,29504.0
2018-10-11 14:30:00,169.81,169.82,167.18,168.76,69219.0,157.9559,157.9652,155.5095,156.9792,69219.0
2018-10-11 15:00:00,168.76,170.7,168.34,170.29,63359.0,156.9792,158.7838,156.5885,158.4024,63359.0
2018-10-11 15:30:00,170.18,170.43,168.26,168.73,222253.0,158.3001,158.5326,156.5141,156.9513,222253.0
2018-10-12 09:30:00,171.06,171.3,170.14,170.84,101130.0,159.1186,159.3419,158.2629,158.914,101130.0
2018-10-12 10:00:00,170.78,172.53,170.63,170.78,91748.0,158.8582,160.486,158.7187,158.8582,91748.0
2018-10-12 10:30:00,170.59,171.57,170.58,170.94,35240.0,158.6815,159.593,158.6722,159.007,35240.0
2018-10-12 11:00:00,171.03,171.32,170.52,170.66,37478.0,159.0907,159.3605,158.6163,158.7466,37478.0
2018-10-12 11:30:00,170.6,170.72,169.82,170.19,18714.0,158.6908,158.8024,157.9652,158.3094,18714.0
2018-10-12 12:00:00,170.25,170.5,169.49,169.67,29992.0,158.3652,158.5977,157.6582,157.8257,29992.0
2018-10-12 12:30:00,169.53,169.82,168.9,169.76,27495.0,157.6954,157.9652,157.1094,157.9094,27495.0
2018-10-12 13:00:00,169.75,170.48,169.53,169.67,24441.0,157.9001,158.5791,157.6954,157.8257,24441.0
2018-10-12 13:30:00,169.48,170.19,169.08,169.65,25468.0,157.6489,158.3094,157.2769,157.8071,25468.0
2018-10-12 14:00:00,169.52,169.53,168.89,169.49,28866.0,157.6861,157.6954,157.1001,157.6582,28866.0
2018-10-12 14:30:00,169.42,169.78,168.91,169.64,26721.0,157.5931,157.928,157.1187,157.7978,26721.0
2018-10-12 15:00:00,169.7,170.47,169.39,170.4,50246.0,157.8536,158.5698,157.5652,158.5047,50246.0
2018-10-12 15:30:00,170.43,171.67,170.35,170.98,123382.0,158.5326,159.6861,158.4582,159.0442,123382.0
2018-10-15 09:30:00,170.66,171.33,169.69,169.84,37484.0,158.7466,159.3698,157.8443,157.9838,37484.0
2018-10-15 10:00:00,169.81,170.11,169.02,169.37,17882.0,157.9559,158.235,157.2211,157.5466,17882.0
2018-10-15 10:30:00,169.46,170.47,169.43,170.46,21392.0,157.6303,158.5698,157.6024,158.5605,21392.0
2018-10-15 11:00:00,170.51,170.91,170.39,170.81,18382.0,158.607,158.9791,158.4954,158.8861,18382.0
2018-10-15 11:30:00,170.91,171.35,170.36,170.49,25622.0,158.9791,159.3884,158.4675,158.5884,25622.0
2018-10-15 12:00:00,170.39,170.44,169.87,170.41,24392.0,158.4954,158.5419,158.0117,158.514,24392.0
2018-10-15 12:30:00,170.51,170.68,170.28,170.6,23689.0,158.607,158.7652,158.3931,158.6908,23689.0
2018-10-15 13:00:00,170.64,171.08,170.43,170.55,21984.0,158.728,159.1372,158.5326,158.6442,21984.0
2018-10-15 13:30:00,170.53,171.14,170.44,170.99,23128.0,158.6256,159.1931,158.5419,159.0535,23128.0
2018-10-15 14:00:00,171.05,171.07,170.08,170.18,23069.0,159.1093,159.1279,158.2071,158.3001,23069.0
2018-10-15 14:30:00,170.1,171.15,170.04,170.87,32470.0,158.2257,159.2024,158.1698,158.9419,32470.0
2018-10-15 15:00:00,170.88,171.06,169.97,170.0,41718.0,158.9512,159.1186,158.1047,158.1326,41718.0
2018-10-15 15:30:00,169.98,170.17,169.39,169.44,122560.0,158.114,158.2908,157.5652,157.6117,122560.0
2018-10-16 09:30:00,171.16,173.03,171.12,172.49,110443.0,159.2117,160.9511,159.1745,160.4488,110443.0
2018-10-16 10:00:00,172.49,173.0,172.33,172.81,89684.0,160.4488,160.9232,160.3,160.7465,89684.0
2018-10-16 10:30:00,172.78,173.05,172.63,172.93,33123.0,160.7186,160.9697,160.579,160.8581,33123.0
2018-10-16 11:00:00,172.98,173.6,172.87,173.43,44669.0,160.9046,161.4813,160.8023,161.3232,44669.0
2018-10-16 11:30:00,173.4,173.67,173.25,173.67,31077.0,161.2953,161.5464,161.1558,161.5464,31077.0
2018-10-16 12:00:00,173.72,174.06,173.53,174.06,63621.0,161.593,161.9092,161.4162,161.9092,63621.0
2018-10-16 12:30:00,174.0,174.67,174.0,174.67,27850.0,161.8534,162.4766,161.8534,162.4766,27850.0
2018-10-16 13:00:00,174.68,174.7,174.29,174.32,32204.0,162.4859,162.5045,162.1232,162.1511,32204.0
2018-10-16 13:30:00,174.31,174.8,174.31,174.61,26587.0,162.1418,162.5976,162.1418,162.4208,26587.0
2018-10-16 14:00:00,174.62,175.2,174.62,174.74,44444.0,162.4301,162.9696,162.4301,162.5417,44444.0
2018-10-16 14:30:00,174.81,175.45,174.8,175.24,44799.0,162.6069,163.2022,162.5976,163.0068,44799.0
2018-10-16 15:00:00,175.2,175.25,174.65,174.8,63298.0,162.9696,163.0161,162.458,162.5976,63298.0
2018-10-16 15:30:00,174.81,175.5,174.72,175.03,223208.0,162.6069,163.2487,162.5231,162.8115,223208.0
2018-10-17 09:30:00,174.32,175.86,173.53,175.31,65425.0,162.1511,163.5836,161.4162,163.072,65425.0
2018-10-17 10:00:00,175.22,175.28,174.5,175.04,22314.0,162.9882,163.0441,162.3185,162.8208,22314.0
2018-10-17 10:30:00,175.14,175.18,174.34,174.52,15838.0,162.9138,162.951,162.1697,162.3371,15838.0
2018-10-17 11:00:00,174.48,174.97,174.23,174.82,27266.0,162.2999,162.7557,162.0674,162.6162,27266.0
2018-10-17 11:30:00,174.83,176.11,174.8,175.98,28966.0,162.6255,163.8161,162.5976,163.6952,28966.0
2018-10-17 12:00:00,176.04,176.23,175.65,175.67,33968.0,163.751,163.9277,163.3882,163.4068,33968.0
2018-10-17 12:30:00,175.56,175.89,175.36,175.48,22524.0,163.3045,163.6115,163.1185,163.2301,22524.0
2018-10-17 13:00:00,175.55,175.98,175.41,175.62,21673.0,163.2952,163.6952,163.165,163.3603,21673.0
2018-10-17 13:30:00,175.68,176.05,175.59,176.0,34835.0,163.4161,163.7603,163.3324,163.7138,34835.0
2018-10-17 14:00:00,175.92,175.94,174.64,174.9,33733.0,163.6394,163.658,162.4487,162.6906,33733.0
2018-10-17 14:30:00,174.98,176.1,174.93,175.98,18139.0,162.765,163.8068,162.7185,163.6952,18139.0
2018-10-17 15:00:00,175.96,176.03,175.43,175.77,33572.0,163.6766,163.7417,163.1836,163.4998,33572.0
2018-10-17 15:30:00,175.81,176.48,175.33,176.21,157981.0,163.5371,164.1603,163.0906,163.9091,157981.0
2018-10-18 09:30:00,176.42,176.5,174.34,174.56,76240.0,164.1045,164.1789,162.1697,162.3743,76240.0
2018-10-18 10:00:00,174.49,175.25,174.13,175.25,51621.0,162.3092,163.0161,161.9743,163.0161,51621.0
2018-10-18 10:30:00,175.09,175.59,175.01,175.01,36842.0,162.8673,163.3324,162.7929,162.7929,36842.0
2018-10-18 11:00:00,175.06,175.07,173.41,173.6,60493.0,162.8394,162.8487,161.3046,161.4813,60493.0
2018-10-18 11:30:00,173.47,173.58,172.11,172.4,69592.0,161.3604,161.4627,160.0953,160.3651,69592.0
2018-10-18 12:00:00,172.44,172.66,172.02,172.47,31900.0,160.4023,160.6069,160.0116,160.4302,31900.0
2018-10-18 12:30:00,172.56,173.45,172.43,173.15,47236.0,160.5139,161.3418,160.393,161.0627,47236.0
2018-10-18 13:00:00,173.1,173.2,171.79,172.07,32155.0,161.0162,161.1093,159.7977,160.0581,32155.0
2018-10-18 13:30:00,172.16,172.26,171.43,171.62,25890.0,160.1419,160.2349,159.4628,159.6395,25890.0
2018-10-18 14:00:00,171.6,172.52,171.6,172.34,17744.0,159.6209,160.4767,159.6209,160.3093,17744.0
2018-10-18 14:30:00,172.28,172.85,172.21,172.46,36056.0,160.2535,160.7837,160.1884,160.4209,36056.0
2018-10-18 15:00:00,172.51,173.04,172.01,172.79,68317.0,160.4674,160.9604,160.0023,160.7279,68317.0
2018-10-18 15:30:00,172.73,173.24,172.45,173.08,160744.0,160.6721,161.1465,160.4116,160.9976,160744.0
2018-10-19 09:30:00,173.34,173.34,172.09,172.24,132171.0,161.2395,161.2395,160.0767,160.2163,132171.0
2018-10-19 10:00:00,172.08,172.51,171.87,172.15,59576.0,160.0674,160.4674,159.8721,160.1326,59576.0
2018-10-19 10:30:00,172.11,172.38,171.75,172.0,32750.0,160.0953,160.3465,159.7605,159.993,32750.0
2018-10-19 11:00:00,172.0,172.1,171.0,171.0,42961.0,159.993,160.086,159.0628,159.0628,42961.0
2018-10-19 11:30:00,170.99,170.99,170.33,170.64,29632.0,159.0535,159.0535,158.4396,158.728,29632.0
2018-10-19 12:00:00,170.81,170.89,169.96,170.22,30612.0,158.8861,158.9605,158.0954,158.3373,30612.0
2018-10-19 12:30:00,170.2,170.33,169.78,170.33,60514.0,158.3187,158.4396,157.928,158.4396,60514.0
2018-10-19 13:00:00,170.31,170.55,170.13,170.3,59465.0,158.421,158.6442,158.2536,158.4117,59465.0
2018-10-19 13:30:00,170.31,170.58,169.88,169.91,62924.0,158.421,158.6722,158.021,158.0489,62924.0
2018-10-19 14:00:00,169.89,169.9,168.8,168.98,106481.0,158.0303,158.0396,157.0164,157.1838,106481.0
2018-10-19 14:30:00,168.97,169.5,168.92,169.02,95590.0,157.1745,157.6675,157.128,157.2211,95590.0
2018-10-19 15:00:00,169.07,169.17,168.58,169.01,88836.0,157.2676,157.3606,156.8118,157.2117,88836.0
2018-10-19 15:30:00,169.08,169.28,168.7,168.75,348526.0,157.2769,157.4629,156.9234,156.9699,348526.0
2018-10-22 09:30:00,169.26,169.54,167.46,167.59,188818.0,157.4443,157.7048,155.77,155.8909,188818.0
2018-10-22 10:00:00,167.49,167.74,166.94,167.66,90771.0,155.7979,156.0304,155.2863,155.956,90771.0
2018-10-22 10:30:00,167.59,168.56,167.39,168.39,100066.0,155.8909,156.7932,155.7048,156.635,100066.0
2018-10-22 11:00:00,168.37,168.7,168.09,168.3,64024.0,156.6164,156.9234,156.356,156.5513,64024.0
2018-10-22 11:30:00,168.27,168.35,167.8,167.86,55739.0,156.5234,156.5978,156.0862,156.142,55739.0
2018-10-22 12:00:00,167.95,168.21,167.62,167.89,35288.0,156.2257,156.4676,155.9188,156.1699,35288.0
2018-10-22 12:30:00,168.0,168.41,167.87,168.28,46212.0,156.2723,156.6536,156.1513,156.5327,46212.0
2018-10-22 13:00:00,168.25,168.58,168.07,168.17,57260.0,156.5048,156.8118,156.3374,156.4304,57260.0
2018-10-22 13:30:00,168.14,168.26,167.57,167.88,52958.0,156.4025,156.5141,155.8723,156.1606,52958.0
2018-10-22 14:00:00,167.87,168.05,167.67,167.72,34618.0,156.1513,156.3188,155.9653,156.0118,34618.0
2018-10-22 14:30:00,167.69,168.15,167.67,168.02,106118.0,155.9839,156.4118,155.9653,156.2909,106118.0
2018-10-22 15:00:00,168.04,168.53,167.98,168.37,93105.0,156.3095,156.7653,156.2537,156.6164,93105.0
2018-10-22 15:30:00,168.39,168.46,167.75,167.75,286070.0,156.635,156.7001,156.0397,156.0397,286070.0
2018-10-23 09:30:00,165.9,166.3,164.7,165.81,124187.0,154.3189,154.6909,153.2026,154.2351,124187.0
2018-10-23 10:00:00,165.78,166.19,164.42,164.72,118127.0,154.2072,154.5886,152.9422,153.2212,118127.0
2018-10-23 10:30:00,164.72,165.48,164.19,164.9,141167.0,153.2212,153.9282,152.7282,153.3887,141167.0
2018-10-23 11:00:00,164.83,165.07,164.46,164.62,53048.0,153.3235,153.5468,152.9794,153.1282,53048.0
2018-10-23 11:30:00,164.58,164.6,164.06,164.27,79412.0,153.091,153.1096,152.6073,152.8026,79412.0
2018-10-23 12:00:00,164.21,165.16,164.21,165.12,89404.0,152.7468,153.6305,152.7468,153.5933,89404.0
2018-10-23 12:30:00,165.09,165.82,165.05,165.57,90198.0,153.5654,154.2444,153.5282,154.0119,90198.0
2018-10-23 13:00:00,165.57,166.64,165.54,166.5,50786.0,154.0119,155.0072,153.984,154.877,50786.0
2018-10-23 13:30:00,166.48,166.65,165.76,165.99,37718.0,154.8584,155.0165,154.1886,154.4026,37718.0
2018-10-23 14:00:00,166.05,167.17,165.96,166.97,55544.0,154.4584,155.5002,154.3747,155.3142,55544.0
2018-10-23 14:30:00,166.94,167.5,166.84,167.34,50497.0,155.2863,155.8072,155.1932,155.6583,50497.0
2018-10-23 15:00:00,167.38,167.7,167.18,167.28,45124.0,155.6955,155.9932,155.5095,155.6025,45124.0
2018-10-23 15:30:00,167.32,167.33,166.57,166.63,122303.0,155.6397,155.649,154.9421,154.9979,122303.0
2018-10-24 09:30:00,166.35,168.53,166.31,167.59,85076.0,154.7374,156.7653,154.7002,155.8909,85076.0
2018-10-24 10:00:00,167.59,167.75,167.04,167.64,72113.0,155.8909,156.0397,155.3793,155.9374,72113.0
2018-10-24 10:30:00,167.69,168.09,167.22,167.52,72520.0,155.9839,156.356,155.5467,155.8258,72520.0
2018-10-24 11:00:00,167.52,167.61,166.72,167.03,54581.0,155.8258,155.9095,155.0816,155.37,54581.0
2018-10-24 11:30:00,166.98,167.58,166.82,167.38,51931.0,155.3235,155.8816,155.1746,155.6955,51931.0
2018-10-24 12:00:00,167.33,167.4,166.72,167.09,85181.0,155.649,155.7141,155.0816,155.4258,85181.0
2018-10-24 12:30:00,167.2,167.21,166.37,166.92,40999.0,155.5281,155.5374,154.756,155.2676,40999.0
2018-10-24 13:00:00,166.9,166.9,166.09,166.29,24793.0,155.249,155.249,154.4956,154.6816,24793.0
2018-10-24 13:30:00,166.38,166.46,165.45,165.58,38612.0,154.7653,154.8398,153.9003,154.0212,38612.0
2018-10-24 14:00:00,165.73,166.39,165.27,166.26,69073.0,154.1607,154.7746,153.7328,154.6537,69073.0
2018-10-24 14:30:00,166.32,166.64,165.4,165.61,58265.0,154.7095,155.0072,153.8538,154.0491,58265.0
2018-10-24 15:00:00,165.58,165.58,164.38,164.41,71414.0,154.0212,154.0212,152.905,152.9329,71414.0
2018-10-24 15:30:00,164.48,164.8,163.0,163.24,174435.0,152.998,153.2956,151.6213,151.8445,174435.0
2018-10-25 09:30:00,164.42,164.42,162.38,164.19,119883.0,152.9422,152.9422,151.0446,152.7282,119883.0
2018-10-25 10:00:00,164.0,164.81,163.94,164.2,55967.0,152.5515,153.3049,152.4957,152.7375,55967.0
2018-10-25 10:30:00,164.34,164.78,164.13,164.13,61418.0,152.8678,153.277,152.6724,152.6724,61418.0
2018-10-25 11:00:00,164.18,165.03,163.88,164.74,98771.0,152.7189,153.5096,152.4399,153.2398,98771.0
2018-10-25 11:30:00,164.77,165.07,164.47,164.55,92026.0,153.2677,153.5468,152.9887,153.0631,92026.0
2018-10-25 12:00:00,164.5,164.88,164.25,164.59,71881.0,153.0166,153.3701,152.784,153.1003,71881.0
2018-10-25 12:30:00,164.55,164.75,164.44,164.57,55058.0,153.0631,153.2491,152.9608,153.0817,55058.0
2018-10-25 13:00:00,164.6,164.67,164.14,164.42,84491.0,153.1096,153.1747,152.6817,152.9422,84491.0
2018-10-25 13:30:00,164.4,165.29,164.37,165.07,91664.0,152.9236,153.7514,152.8957,153.5468,91664.0
2018-10-25 14:00:00,165.06,165.39,164.68,165.36,93177.0,153.5375,153.8445,153.184,153.8165,93177.0
2018-10-25 14:30:00,165.31,166.32,165.29,165.51,172262.0,153.77,154.7095,153.7514,153.9561,172262.0
2018-10-25 15:00:00,165.52,166.09,165.45,165.72,120089.0,153.9654,154.4956,153.9003,154.1514,120089.0
2018-10-25 15:30:00,165.7,166.0,164.69,165.19,316556.0,154.1328,154.4119,153.1933,153.6584,316556.0
2018-10-26 09:30:00,164.0,164.0,156.67,158.49,504029.0,152.5515,152.5515,145.7332,147.4261,504029.0
2018-10-26 10:00:00,158.36,160.34,157.62,159.95,214780.0,147.3052,149.147,146.6169,148.7842,214780.0
2018-10-26 10:30:00,160.01,160.83,158.57,159.32,247607.0,148.84,149.6028,147.5005,148.1982,247607.0
2018-10-26 11:00:00,159.19,160.34,158.4,160.11,104510.0,148.0773,149.147,147.3424,148.933,104510.0
2018-10-26 11:30:00,160.28,161.35,159.78,160.77,101083.0,149.0912,150.0865,148.6261,149.547,101083.0
2018-10-26 12:00:00,160.88,161.83,160.55,161.83,52875.0,149.6493,150.533,149.3423,150.533,52875.0
2018-10-26 12:30:00,161.68,162.6,161.52,162.09,105550.0,150.3934,151.2492,150.2446,150.7748,105550.0
2018-10-26 13:00:00,162.27,162.55,161.29,161.3,166493.0,150.9423,151.2027,150.0307,150.04,166493.0
2018-10-26 13:30:00,161.37,161.57,160.86,161.57,77924.0,150.1051,150.2911,149.6307,150.2911,77924.0
2018-10-26 14:00:00,161.51,161.69,160.52,161.08,83023.0,150.2353,150.4027,149.3144,149.8353,83023.0
2018-10-26 14:30:00,161.08,161.59,159.69,159.96,111096.0,149.8353,150.3097,148.5424,148.7935,111096.0
2018-10-26 15:00:00,159.91,160.29,159.0,160.09,200400.0,148.747,149.1005,147.9005,148.9144,200400.0
2018-10-26 15:30:00,159.98,161.19,159.67,160.31,322865.0,148.8121,149.9376,148.5238,149.1191,322865.0
2018-10-29 09:30:00,162.64,163.4,161.66,162.24,87956.0,151.2864,151.9934,150.3748,150.9143,87956.0
2018-10-29 10:00:00,162.34,163.21,162.31,162.9,66122.0,151.0074,151.8166,150.9795,151.5283,66122.0
2018-10-29 10:30:00,163.02,164.01,162.97,163.64,67127.0,151.6399,152.5608,151.5934,152.2166,67127.0
2018-10-29 11:00:00,163.58,163.99,162.81,163.16,49639.0,152.1608,152.5422,151.4446,151.7701,49639.0
2018-10-29 11:30:00,163.15,163.67,162.66,162.67,46016.0,151.7608,152.2445,151.305,151.3143,46016.0
2018-10-29 12:00:00,162.65,162.94,162.4,162.76,44602.0,151.2957,151.5655,151.0632,151.398,44602.0
2018-10-29 12:30:00,162.65,163.54,162.5,163.13,49099.0,151.2957,152.1236,151.1562,151.7422,49099.0
2018-10-29 13:00:00,163.15,163.92,163.15,163.53,44101.0,151.7608,152.4771,151.7608,152.1143,44101.0
2018-10-29 13:30:00,163.53,163.96,163.29,163.29,44177.0,152.1143,152.5143,151.8911,151.8911,44177.0
2018-10-29 14:00:00,163.24,163.31,162.65,162.79,41026.0,151.8445,151.9097,151.2957,151.426,41026.0
2018-10-29 14:30:00,162.69,162.76,162.02,162.22,49884.0,151.3329,151.398,150.7097,150.8957,49884.0
2018-10-29 15:00:00,162.21,162.32,161.12,161.2,95911.0,150.8864,150.9888,149.8725,149.9469,95911.0
2018-10-29 15:30:00,161.14,161.86,159.7,161.8,188640.0,149.8911,150.5609,148.5517,150.5051,188640.0
2018-10-30 09:30:00,162.19,164.31,161.54,164.18,50626.0,150.8678,152.8398,150.2632,152.7189,50626.0
2018-10-30 10:00:00,164.11,164.5,163.0,163.18,68066.0,152.6538,153.0166,151.6213,151.7887,68066.0
2018-10-30 10:30:00,163.26,163.83,162.65,162.79,62845.0,151.8631,152.3934,151.2957,151.426,62845.0
2018-10-30 11:00:00,162.97,163.4,162.66,163.11,50800.0,151.5934,151.9934,151.305,151.7236,50800.0
2018-10-30 11:30:00,163.11,163.72,162.91,162.97,22309.0,151.7236,152.291,151.5376,151.5934,22309.0
2018-10-30 12:00:00,162.95,163.01,162.08,162.28,45284.0,151.5748,151.6306,150.7655,150.9516,45284.0
2018-10-30 12:30:00,162.21,162.21,161.15,161.15,21370.0,150.8864,150.8864,149.9004,149.9004,21370.0
2018-10-30 13:00:00,161.2,161.58,160.71,160.71,29725.0,149.9469,150.3004,149.4912,149.4912,29725.0
2018-10-30 13:30:00,160.71,161.06,160.24,160.75,88280.0,149.4912,149.8167,149.054,149.5284,88280.0
2018-10-30 14:00:00,160.71,160.87,160.15,160.51,50833.0,149.4912,149.64,148.9702,149.3051,50833.0
2018-10-30 14:30:00,160.47,161.13,160.13,160.96,83577.0,149.2679,149.8818,148.9516,149.7237,83577.0
2018-10-30 15:00:00,161.0,162.0,160.66,161.79,43470.0,149.7609,150.6911,149.4446,150.4958,43470.0
2018-10-30 15:30:00,161.85,162.44,161.62,162.02,166141.0,150.5516,151.1004,150.3376,150.7097,166141.0
2018-10-31 09:30:00,163.53,163.98,162.45,163.44,98291.0,152.1143,152.5329,151.1097,152.0306,98291.0
2018-10-31 10:00:00,163.41,163.85,163.23,163.54,95411.0,152.0027,152.412,151.8352,152.1236,95411.0
2018-10-31 10:30:00,163.59,164.08,163.05,163.32,73683.0,152.1701,152.6259,151.6678,151.919,73683.0
2018-10-31 11:00:00,163.33,163.86,162.98,163.68,55097.0,151.9283,152.4213,151.6027,152.2538,55097.0
2018-10-31 11:30:00,163.59,163.59,162.2,162.34,59170.0,152.1701,152.1701,150.8771,151.0074,59170.0
2018-10-31 12:00:00,162.42,162.45,161.77,162.04,45867.0,151.0818,151.1097,150.4772,150.7283,45867.0
2018-10-31 12:30:00,162.03,162.82,161.89,162.76,37190.0,150.719,151.4539,150.5888,151.398,37190.0
2018-10-31 13:00:00,162.77,163.08,162.6,162.83,35864.0,151.4074,151.6957,151.2492,151.4632,35864.0
2018-10-31 13:30:00,162.77,163.16,162.45,162.97,47865.0,151.4074,151.7701,151.1097,151.5934,47865.0
2018-10-31 14:00:00,162.92,163.6,162.8,163.52,49868.0,151.5469,152.1794,151.4353,152.105,49868.0
2018-10-31 14:30:00,163.5,163.66,163.27,163.59,50174.0,152.0864,152.2352,151.8724,152.1701,50174.0
2018-10-31 15:00:00,163.63,163.74,162.63,162.83,59883.0,152.2073,152.3096,151.2771,151.4632,59883.0
2018-10-31 15:30:00,162.82,162.97,162.07,162.22,204850.0,151.4539,151.5934,150.7562,150.8957,204850.0
2018-11-01 09:30:00,163.12,164.54,162.83,164.36,102099.0,151.7329,153.0538,151.4632,152.8864,102099.0
2018-11-01 10:00:00,164.46,165.89,164.19,165.89,85910.0,152.9794,154.3095,152.7282,154.3095,85910.0
2018-11-01 10:30:00,165.83,167.38,165.83,167.38,91556.0,154.2537,155.6955,154.2537,155.6955,91556.0
2018-11-01 11:00:00,167.4,167.46,166.17,166.46,73333.0,155.7141,155.77,154.57,154.8398,73333.0
2018-11-01 11:30:00,166.46,166.53,165.41,165.43,73998.0,154.8398,154.9049,153.8631,153.8817,73998.0
2018-11-01 12:00:00,165.53,165.77,165.2,165.54,54088.0,153.9747,154.1979,153.6677,153.984,54088.0
2018-11-01 12:30:00,165.51,165.83,165.12,165.7,55987.0,153.9561,154.2537,153.5933,154.1328,55987.0
2018-11-01 13:00:00,165.68,165.97,165.45,165.89,61548.0,154.1142,154.384,153.9003,154.3095,61548.0
2018-11-01 13:30:00,165.9,165.94,165.42,165.45,55776.0,154.3189,154.3561,153.8724,153.9003,55776.0
2018-11-01 14:00:00,165.43,165.43,164.92,165.16,69251.0,153.8817,153.8817,153.4073,153.6305,69251.0
2018-11-01 14:30:00,165.16,165.51,165.02,165.47,94620.0,153.6305,153.9561,153.5003,153.9189,94620.0
2018-11-01 15:00:00,165.44,165.47,165.03,165.31,63989.0,153.891,153.9189,153.5096,153.77,63989.0
2018-11-01 15:30:00,165.29,166.72,165.19,166.57,336511.0,153.7514,155.0816,153.6584,154.9421,336511.0
2018-11-02 09:30:00,167.47,168.46,167.03,168.21,107848.0,155.7793,156.7001,155.37,156.4676,107848.0
2018-11-02 10:00:00,168.19,168.25,166.05,166.05,73682.0,156.449,156.5048,154.4584,154.4584,73682.0
2018-11-02 10:30:00,166.08,166.54,165.66,165.81,63461.0,154.4863,154.9142,154.0956,154.2351,63461.0
2018-11-02 11:00:00,165.79,166.09,164.94,164.97,40042.0,154.2165,154.4956,153.4259,153.4538,40042.0
2018-11-02 11:30:00,165.07,165.4,164.69,165.01,16581.0,153.5468,153.8538,153.1933,153.491,16581.0
2018-11-02 12:00:00,165.03,165.09,164.15,164.68,38450.0,153.5096,153.5654,152.691,153.184,38450.0
2018-11-02 12:30:00,164.71,164.71,163.78,164.18,27573.0,153.2119,153.2119,152.3468,152.7189,27573.0
2018-11-02 13:00:00,164.19,164.69,163.84,164.38,28559.0,152.7282,153.1933,152.4027,152.905,28559.0
2018-11-02 13:30:00,164.31,164.49,164.01,164.24,42845.0,152.8398,153.0073,152.5608,152.7747,42845.0
2018-11-02 14:00:00,164.2,165.04,163.67,164.91,29879.0,152.7375,153.5189,152.2445,153.398,29879.0
2018-11-02 14:30:00,164.86,165.22,164.46,165.03,36560.0,153.3515,153.6863,152.9794,153.5096,36560.0
2018-11-02 15:00:00,165.13,165.2,164.46,164.95,44646.0,153.6026,153.6677,152.9794,153.4352,44646.0
2018-11-02 15:30:00,164.97,165.37,164.76,165.35,126503.0,153.4538,153.8258,153.2584,153.8072,126503.0
2018-11-05 09:30:00,165.93,167.15,165.35,166.58,53001.0,154.3468,155.4816,153.8072,154.9514,53001.0
2018-11-05 10:00:00,166.66,166.91,166.1,166.6,21827.0,155.0258,155.2583,154.5049,154.97,21827.0
2018-11-05 10:30:00,166.6,166.87,165.77,166.26,79363.0,154.97,155.2211,154.1979,154.6537,79363.0
2018-11-05 11:00:00,166.28,166.37,165.84,166.1,41961.0,154.6723,154.756,154.263,154.5049,41961.0
2018-11-05 11:30:00,166.12,166.38,165.79,166.36,37591.0,154.5235,154.7653,154.2165,154.7467,37591.0
2018-11-05 12:00:00,166.28,166.32,165.72,165.72,26484.0,154.6723,154.7095,154.1514,154.1514,26484.0
2018-11-05 12:30:00,165.69,165.8,165.4,165.63,30561.0,154.1235,154.2258,153.8538,154.0677,30561.0
2018-11-05 13:00:00,165.61,165.77,165.27,165.55,28466.0,154.0491,154.1979,153.7328,153.9933,28466.0
2018-11-05 13:30:00,165.62,166.02,165.61,165.87,20869.0,154.0584,154.4305,154.0491,154.2909,20869.0
2018-11-05 14:00:00,165.84,166.15,165.58,166.09,26312.0,154.263,154.5514,154.0212,154.4956,26312.0
2018-11-05 14:30:00,166.07,166.48,166.0,166.13,27551.0,154.477,154.8584,154.4119,154.5328,27551.0
2018-11-05 15:00:00,166.11,166.33,165.71,166.02,39985.0,154.5142,154.7188,154.1421,154.4305,39985.0
2018-11-05 15:30:00,166.01,166.46,165.83,166.27,121270.0,154.4212,154.8398,154.2537,154.663,121270.0
2018-11-06 09:30:00,165.84,166.87,165.21,166.13,38253.0,154.263,155.2211,153.677,154.5328,38253.0
2018-11-06 10:00:00,165.99,166.55,165.92,166.13,27263.0,154.4026,154.9235,154.3375,154.5328,27263.0
2018-11-06 10:30:00,166.14,166.37,165.76,165.81,22979.0,154.5421,154.756,154.1886,154.2351,22979.0
2018-11-06 11:00:00,165.91,166.15,165.33,166.03,29621.0,154.3282,154.5514,153.7886,154.4398,29621.0
2018-11-06 11:30:00,166.04,166.18,165.93,166.03,45689.0,154.4491,154.5793,154.3468,154.4398,45689.0
2018-11-06 12:00:00,166.03,166.14,165.75,165.87,35772.0,154.4398,154.5421,154.1793,154.2909,35772.0
2018-11-06 12:30:00,165.86,166.03,165.74,165.96,26415.0,154.2816,154.4398,154.17,154.3747,26415.0
2018-11-06 13:00:00,165.99,166.08,165.93,166.01,66184.0,154.4026,154.4863,154.3468,154.4212,66184.0
2018-11-06 13:30:00,165.99,166.06,165.65,165.75,69382.0,154.4026,154.4677,154.0863,154.1793,69382.0
2018-11-06 14:00:00,165.75,165.83,165.41,165.51,59728.0,154.1793,154.2537,153.8631,153.9561,59728.0
2018-11-06 14:30:00,165.49,166.08,165.45,166.0,56393.0,153.9375,154.4863,153.9003,154.4119,56393.0
2018-11-06 15:00:00,165.95,166.46,165.82,166.4,46546.0,154.3654,154.8398,154.2444,154.7839,46546.0
2018-11-06 15:30:00,166.42,166.87,165.92,166.68,80603.0,154.8026,155.2211,154.3375,155.0444,80603.0
2018-11-07 09:30:00,168.09,168.5,167.38,168.19,58101.0,156.356,156.7374,155.6955,156.449,58101.0
2018-11-07 10:00:00,168.17,169.35,168.06,169.16,56779.0,156.4304,157.528,156.3281,157.3513,56779.0
2018-11-07 10:30:00,169.13,169.38,168.26,168.44,92623.0,157.3234,157.5559,156.5141,156.6815,92623.0
2018-11-07 11:00:00,168.45,168.96,168.35,168.63,37525.0,156.6908,157.1652,156.5978,156.8583,37525.0
2018-11-07 11:30:00,168.68,169.16,168.4,169.11,29261.0,156.9048,157.3513,156.6443,157.3048,29261.0
2018-11-07 12:00:00,169.12,169.26,168.84,168.98,25890.0,157.3141,157.4443,157.0536,157.1838,25890.0
2018-11-07 12:30:00,168.95,169.28,168.91,169.16,36890.0,157.1559,157.4629,157.1187,157.3513,36890.0
2018-11-07 13:00:00,169.16,169.64,169.16,169.58,24385.0,157.3513,157.7978,157.3513,157.742,24385.0
2018-11-07 13:30:00,169.59,169.62,169.0,169.1,21897.0,157.7513,157.7792,157.2024,157.2955,21897.0
2018-11-07 14:00:00,169.15,169.33,168.82,168.95,70420.0,157.342,157.5094,157.035,157.1559,70420.0
2018-11-07 14:30:00,168.97,169.02,168.67,168.88,92812.0,157.1745,157.2211,156.8955,157.0908,92812.0
2018-11-07 15:00:00,168.9,169.11,168.77,169.09,79780.0,157.1094,157.3048,156.9885,157.2862,79780.0
2018-11-07 15:30:00,169.11,169.85,169.03,169.71,198443.0,157.3048,157.9931,157.2304,157.8629,198443.0
2018-11-08 09:30:00,169.59,170.99,169.01,170.88,78134.0,157.7513,159.0535,157.2117,158.9512,78134.0
2018-11-08 10:00:00,170.91,171.15,170.65,170.65,49712.0,158.9791,159.2024,158.7373,158.7373,49712.0
2018-11-08 10:30:00,170.76,171.09,170.58,171.0,48941.0,158.8396,159.1465,158.6722,159.0628,48941.0
2018-11-08 11:00:00,171.03,171.27,170.58,170.58,52694.0,159.0907,159.314,158.6722,158.6722,52694.0
2018-11-08 11:30:00,170.63,171.46,170.63,171.22,19776.0,158.7187,159.4907,158.7187,159.2675,19776.0
2018-11-08 12:00:00,171.22,171.39,170.96,171.18,27723.0,159.2675,159.4256,159.0256,159.2303,27723.0
2018-11-08 12:30:00,171.19,171.43,170.93,171.14,20404.0,159.2396,159.4628,158.9977,159.1931,20404.0
2018-11-08 13:00:00,171.17,171.29,170.91,170.96,15796.0,159.221,159.3326,158.9791,159.0256,15796.0
2018-11-08 13:30:00,170.89,171.3,170.78,171.19,19378.0,158.9605,159.3419,158.8582,159.2396,19378.0
2018-11-08 14:00:00,171.3,171.35,170.67,170.67,41013.0,159.3419,159.3884,158.7559,158.7559,41013.0
2018-11-08 14:30:00,170.65,171.13,170.38,171.02,31403.0,158.7373,159.1838,158.4861,159.0814,31403.0
2018-11-08 15:00:00,171.01,171.36,170.64,171.1,32599.0,159.0721,159.3977,158.728,159.1558,32599.0
2018-11-08 15:30:00,171.12,171.38,170.72,171.32,98158.0,159.1745,159.4163,158.8024,159.3605,98158.0
2018-11-09 09:30:00,171.0,171.19,170.02,171.13,86248.0,159.0628,159.2396,158.1512,159.1838,86248.0
2018-11-09 10:00:00,171.31,172.31,171.1,172.31,73567.0,159.3512,160.2814,159.1558,160.2814,73567.0
2018-11-09 10:30:00,172.29,173.26,172.09,172.61,77504.0,160.2628,161.1651,160.0767,160.5604,77504.0
2018-11-09 11:00:00,172.59,172.75,172.02,172.15,114997.0,160.5418,160.6907,160.0116,160.1326,114997.0
2018-11-09 11:30:00,172.11,172.21,171.26,171.31,36952.0,160.0953,160.1884,159.3047,159.3512,36952.0
2018-11-09 12:00:00,171.31,171.51,170.78,171.14,67052.0,159.3512,159.5372,158.8582,159.1931,67052.0
2018-11-09 12:30:00,171.09,172.13,171.09,171.76,52685.0,159.1465,160.1139,159.1465,159.7698,52685.0
2018-11-09 13:00:00,171.72,171.95,171.28,171.38,74745.0,159.7326,159.9465,159.3233,159.4163,74745.0
2018-11-09 13:30:00,171.37,171.41,170.61,170.81,45626.0,159.407,159.4442,158.7001,158.8861,45626.0
2018-11-09 14:00:00,170.84,171.01,170.43,170.52,35632.0,158.914,159.0721,158.5326,158.6163,35632.0
2018-11-09 14:30:00,170.53,171.28,170.53,171.03,37999.0,158.6256,159.3233,158.6256,159.0907,37999.0
2018-11-09 15:00:00,171.07,171.85,170.87,171.79,84210.0,159.1279,159.8535,158.9419,159.7977,84210.0
2018-11-09 15:30:00,171.84,171.92,171.15,171.23,190709.0,159.8442,159.9186,159.2024,159.2768,190709.0
2018-11-12 09:30:00,171.38,172.34,170.81,172.22,68381.0,159.4163,160.3093,158.8861,160.1977,68381.0
2018-11-12 10:00:00,172.19,172.73,171.79,172.63,122834.0,160.1698,160.6721,159.7977,160.579,122834.0
2018-11-12 10:30:00,172.58,172.63,172.0,172.08,84123.0,160.5325,160.579,159.993,160.0674,84123.0
2018-11-12 11:00:00,172.05,172.08,171.7,171.81,127104.0,160.0395,160.0674,159.714,159.8163,127104.0
2018-11-12 11:30:00,171.8,172.01,170.89,171.02,52442.0,159.807,160.0023,158.9605,159.0814,52442.0
2018-11-12 12:00:00,171.09,171.48,170.29,170.35,44291.0,159.1465,159.5093,158.4024,158.4582,44291.0
2018-11-12 12:30:00,170.38,170.38,169.38,169.38,38773.0,158.4861,158.4861,157.5559,157.5559,38773.0
2018-11-12 13:00:00,169.44,169.63,168.94,169.46,23855.0,157.6117,157.7885,157.1466,157.6303,23855.0
2018-11-12 13:30:00,169.49,170.0,168.99,169.89,27659.0,157.6582,158.1326,157.1931,158.0303,27659.0
2018-11-12 14:00:00,169.89,170.62,169.66,169.96,21909.0,158.0303,158.7094,157.8164,158.0954,21909.0
2018-11-12 14:30:00,169.94,170.46,169.76,169.79,25119.0,158.0768,158.5605,157.9094,157.9373,25119.0
2018-11-12 15:00:00,169.77,170.26,169.41,170.21,41634.0,157.9187,158.3745,157.5838,158.328,41634.0
2018-11-12 15:30:00,170.17,170.32,169.61,170.01,161642.0,158.2908,158.4303,157.7699,158.1419,161642.0
2018-11-13 09:30:00,170.12,171.05,169.68,170.06,38504.0,158.2443,159.1093,157.835,158.1885,38504.0
2018-11-13 10:00:00,169.88,169.88,168.11,168.16,30855.0,158.021,158.021,156.3746,156.4211,30855.0
2018-11-13 10:30:00,168.17,169.51,167.75,169.5,90282.0,156.4304,157.6768,156.0397,157.6675,90282.0
2018-11-13 11:00:00,169.45,170.73,169.44,170.1,28810.0,157.621,158.8117,157.6117,158.2257,28810.0
2018-11-13 11:30:00,170.08,170.08,168.54,168.91,86397.0,158.2071,158.2071,156.7746,157.1187,86397.0
2018-11-13 12:00:00,168.91,170.24,168.56,170.02,43922.0,157.1187,158.3559,156.7932,158.1512,43922.0
2018-11-13 12:30:00,169.92,169.92,168.59,168.72,25704.0,158.0582,158.0582,156.8211,156.942,25704.0
2018-11-13 13:00:00,168.7,169.0,168.18,168.31,39769.0,156.9234,157.2024,156.4397,156.5606,39769.0
2018-11-13 13:30:00,168.45,169.09,168.38,168.59,30680.0,156.6908,157.2862,156.6257,156.8211,30680.0
2018-11-13 14:00:00,168.52,168.69,167.26,167.63,50811.0,156.756,156.9141,155.5839,155.9281,50811.0
2018-11-13 14:30:00,167.6,167.97,167.43,167.61,69528.0,155.9002,156.2443,155.742,155.9095,69528.0
2018-11-13 15:00:00,167.52,168.07,167.12,167.52,44087.0,155.8258,156.3374,155.4537,155.8258,44087.0
2018-11-13 15:30:00,167.48,168.25,167.04,167.82,150576.0,155.7886,156.5048,155.3793,156.1048,150576.0
2018-11-14 09:30:00,168.45,168.79,167.0,167.26,62846.0,156.6908,157.0071,155.3421,155.5839,62846.0
2018-11-14 10:00:00,167.23,167.99,167.0,167.89,51683.0,155.556,156.263,155.3421,156.1699,51683.0
2018-11-14 10:30:00,167.74,168.12,166.73,166.79,151744.0,156.0304,156.3839,155.0909,155.1467,151744.0
2018-11-14 11:00:00,166.78,166.81,165.67,165.7,94984.0,155.1374,155.1653,154.1049,154.1328,94984.0
2018-11-14 11:30:00,165.7,166.39,165.46,166.16,84594.0,154.1328,154.7746,153.9096,154.5607,84594.0
2018-11-14 12:00:00,166.27,166.56,165.85,166.4,39361.0,154.663,154.9328,154.2723,154.7839,39361.0
2018-11-14 12:30:00,166.36,166.44,165.14,165.38,72738.0,154.7467,154.8212,153.6119,153.8352,72738.0
2018-11-14 13:00:00,165.33,166.89,165.33,166.22,59954.0,153.7886,155.2397,153.7886,154.6165,59954.0
2018-11-14 13:30:00,166.25,166.34,165.46,165.7,19939.0,154.6444,154.7281,153.9096,154.1328,19939.0
2018-11-14 14:00:00,165.73,166.32,165.1,165.8,41063.0,154.1607,154.7095,153.5747,154.2258,41063.0
2018-11-14 14:30:00,165.7,166.82,165.55,166.77,27913.0,154.1328,155.1746,153.9933,155.1281,27913.0
2018-11-14 15:00:00,166.73,167.06,166.57,166.82,61261.0,155.0909,155.3979,154.9421,155.1746,61261.0
2018-11-14 15:30:00,166.77,166.96,165.72,166.06,167262.0,155.1281,155.3049,154.1514,154.4677,167262.0
2018-11-15 09:30:00,164.94,165.94,164.21,164.65,52616.0,153.4259,154.3561,152.7468,153.1561,52616.0
2018-11-15 10:00:00,164.47,164.53,162.9,163.16,46739.0,152.9887,153.0445,151.5283,151.7701,46739.0
2018-11-15 10:30:00,163.03,164.48,162.29,164.45,46509.0,151.6492,152.998,150.9609,152.9701,46509.0
2018-11-15 11:00:00,164.52,165.49,164.43,165.15,38286.0,153.0352,153.9375,152.9515,153.6212,38286.0
2018-11-15 11:30:00,165.29,166.09,165.26,166.05,30385.0,153.7514,154.4956,153.7235,154.4584,30385.0
2018-11-15 12:00:00,166.14,166.34,165.67,166.34,43162.0,154.5421,154.7281,154.1049,154.7281,43162.0
2018-11-15 12:30:00,166.33,166.58,165.9,166.03,33290.0,154.7188,154.9514,154.3189,154.4398,33290.0
2018-11-15 13:00:00,166.09,166.92,165.64,166.81,37603.0,154.4956,155.2676,154.077,155.1653,37603.0
2018-11-15 13:30:00,166.93,167.46,166.65,167.37,64737.0,155.2769,155.77,155.0165,155.6862,64737.0
2018-11-15 14:00:00,167.38,167.54,167.05,167.5,25435.0,155.6955,155.8444,155.3886,155.8072,25435.0
2018-11-15 14:30:00,167.49,168.04,167.17,167.45,38251.0,155.7979,156.3095,155.5002,155.7606,38251.0
2018-11-15 15:00:00,167.59,167.93,166.63,167.5,95689.0,155.8909,156.2071,154.9979,155.8072,95689.0
2018-11-15 15:30:00,167.5,168.74,167.5,168.72,166844.0,155.8072,156.9606,155.8072,156.942,166844.0
2018-11-16 09:30:00,167.87,171.86,167.81,171.69,147894.0,156.1513,159.8628,156.0955,159.7047,147894.0
2018-11-16 10:00:00,171.59,171.59,170.15,171.18,61633.0,159.6116,159.6116,158.2722,159.2303,61633.0
2018-11-16 10:30:00,171.28,171.86,171.18,171.42,64405.0,159.3233,159.8628,159.2303,159.4535,64405.0
2018-11-16 11:00:00,171.49,171.58,170.44,170.52,60406.0,159.5186,159.6023,158.5419,158.6163,60406.0
2018-11-16 11:30:00,170.6,170.72,169.75,170.61,35974.0,158.6908,158.8024,157.9001,158.7001,35974.0
2018-11-16 12:00:00,170.66,171.5,170.31,171.18,43798.0,158.7466,159.5279,158.421,159.2303,43798.0
2018-11-16 12:30:00,171.26,172.52,171.03,172.19,57099.0,159.3047,160.4767,159.0907,160.1698,57099.0
2018-11-16 13:00:00,172.2,172.36,171.19,171.25,33570.0,160.1791,160.3279,159.2396,159.2954,33570.0
2018-11-16 13:30:00,171.29,171.33,170.92,171.28,18738.0,159.3326,159.3698,158.9884,159.3233,18738.0
2018-11-16 14:00:00,171.33,171.92,171.24,171.68,49355.0,159.3698,159.9186,159.2861,159.6954,49355.0
2018-11-16 14:30:00,171.68,172.25,171.68,172.03,31753.0,159.6954,160.2256,159.6954,160.0209,31753.0
2018-11-16 15:00:00,172.03,172.31,171.71,172.06,73920.0,160.0209,160.2814,159.7233,160.0488,73920.0
2018-11-16 15:30:00,172.06,172.33,171.69,172.13,170693.0,160.0488,160.3,159.7047,160.1139,170693.0
2018-11-19 09:30:00,171.98,171.98,170.32,170.89,64530.0,159.9744,159.9744,158.4303,158.9605,64530.0
2018-11-19 10:00:00,170.73,170.78,169.11,169.35,40644.0,158.8117,158.8582,157.3048,157.528,40644.0
2018-11-19 10:30:00,169.36,169.45,168.51,168.81,42998.0,157.5373,157.621,156.7467,157.0257,42998.0
2018-11-19 11:00:00,168.81,169.47,168.28,168.41,54916.0,157.0257,157.6396,156.5327,156.6536,54916.0
2018-11-19 11:30:00,168.28,168.52,167.08,167.28,28200.0,156.5327,156.756,155.4165,155.6025,28200.0
2018-11-19 12:00:00,167.32,167.38,166.3,167.28,52383.0,155.6397,155.6955,154.6909,155.6025,52383.0
2018-11-19 12:30:00,167.24,167.65,166.78,167.5,42374.0,155.5653,155.9467,155.1374,155.8072,42374.0
2018-11-19 13:00:00,167.59,167.59,166.91,167.06,29206.0,155.8909,155.8909,155.2583,155.3979,29206.0
2018-11-19 13:30:00,167.1,168.0,166.72,167.62,49051.0,155.4351,156.2723,155.0816,155.9188,49051.0
2018-11-19 14:00:00,167.7,167.72,167.05,167.66,69383.0,155.9932,156.0118,155.3886,155.956,69383.0
2018-11-19 14:30:00,167.54,168.08,167.31,168.02,34129.0,155.8444,156.3467,155.6304,156.2909,34129.0
2018-11-19 15:00:00,167.94,168.38,167.57,167.8,85200.0,156.2164,156.6257,155.8723,156.0862,85200.0
2018-11-19 15:30:00,167.86,167.95,167.0,167.72,104698.0,156.142,156.2257,155.3421,156.0118,104698.0
2018-11-20 09:30:00,166.71,167.47,165.58,165.95,99003.0,155.0723,155.7793,154.0212,154.3654,99003.0
2018-11-20 10:00:00,165.95,166.5,165.25,166.29,72671.0,154.3654,154.877,153.7142,154.6816,72671.0
2018-11-20 10:30:00,166.41,167.47,166.15,167.47,60234.0,154.7932,155.7793,154.5514,155.7793,60234.0
2018-11-20 11:00:00,167.42,167.65,166.4,166.45,52890.0,155.7327,155.9467,154.7839,154.8305,52890.0
2018-11-20 11:30:00,166.48,167.13,166.35,166.88,41072.0,154.8584,155.463,154.7374,155.2304,41072.0
2018-11-20 12:00:00,166.94,167.38,166.59,167.3,181304.0,155.2863,155.6955,154.9607,155.6211,181304.0
2018-11-20 12:30:00,167.45,167.45,166.8,166.92,28318.0,155.7606,155.7606,155.156,155.2676,28318.0
2018-11-20 13:00:00,166.87,167.04,166.62,166.74,59453.0,155.2211,155.3793,154.9886,155.1002,59453.0
2018-11-20 13:30:00,166.68,166.86,166.23,166.23,16527.0,155.0444,155.2118,154.6258,154.6258,16527.0
2018-11-20 14:00:00,166.17,166.3,165.55,165.72,27607.0,154.57,154.6909,153.9933,154.1514,27607.0
2018-11-20 14:30:00,165.72,166.52,165.71,166.07,54741.0,154.1514,154.8956,154.1421,154.477,54741.0
2018-11-20 15:00:00,166.06,166.43,165.53,165.91,85172.0,154.4677,154.8119,153.9747,154.3282,85172.0
2018-11-20 15:30:00,165.88,166.12,165.66,165.91,131299.0,154.3002,154.5235,154.0956,154.3282,131299.0
2018-11-21 09:30:00,165.97,166.96,162.86,164.02,151064.0,154.384,155.3049,151.4911,152.5701,151064.0
2018-11-21 10:00:00,164.16,164.73,163.91,164.61,81195.0,152.7003,153.2305,152.4678,153.1189,81195.0
2018-11-21 10:30:00,164.56,164.56,163.71,164.22,53203.0,153.0724,153.0724,152.2817,152.7561,53203.0
2018-11-21 11:00:00,164.2,165.07,164.13,164.63,46425.0,152.7375,153.5468,152.6724,153.1375,46425.0
2018-11-21 11:30:00,164.65,164.8,164.28,164.57,48227.0,153.1561,153.2956,152.8119,153.0817,48227.0
2018-11-21 12:00:00,164.63,164.87,164.34,164.71,38918.0,153.1375,153.3608,152.8678,153.2119,38918.0
2018-11-21 12:30:00,164.78,164.8,164.47,164.8,31959.0,153.277,153.2956,152.9887,153.2956,31959.0
2018-11-21 13:00:00,164.86,165.26,164.58,164.69,34508.0,153.3515,153.7235,153.091,153.1933,34508.0
2018-11-21 13:30:00,164.66,164.91,164.56,164.66,24137.0,153.1654,153.398,153.0724,153.1654,24137.0
2018-11-21 14:00:00,164.65,165.04,164.58,164.93,30492.0,153.1561,153.5189,153.091,153.4166,30492.0
2018-11-21 14:30:00,164.95,165.25,164.88,164.89,61633.0,153.4352,153.7142,153.3701,153.3794,61633.0
2018-11-21 15:00:00,164.89,165.17,164.52,164.77,56442.0,153.3794,153.6398,153.0352,153.2677,56442.0
2018-11-21 15:30:00,164.74,164.91,164.01,164.34,253241.0,153.2398,153.398,152.5608,152.8678,253241.0
2018-11-23 09:30:00,163.77,165.11,163.77,164.79,49775.0,152.3375,153.584,152.3375,153.2863,49775.0
2018-11-23 10:00:00,164.84,165.42,164.56,165.3,44758.0,153.3328,153.8724,153.0724,153.7607,44758.0
2018-11-23 10:30:00,165.31,165.86,165.09,165.77,41066.0,153.77,154.2816,153.5654,154.1979,41066.0
2018-11-23 11:00:00,165.77,166.07,165.31,165.54,48804.0,154.1979,154.477,153.77,153.984,48804.0
2018-11-23 11:30:00,165.55,165.66,164.59,164.73,45874.0,153.9933,154.0956,153.1003,153.2305,45874.0
2018-11-23 12:00:00,164.69,165.0,164.58,164.88,39928.0,153.1933,153.4817,153.091,153.3701,39928.0
2018-11-23 12:30:00,164.81,165.0,164.69,164.79,77020.0,153.3049,153.4817,153.1933,153.2863,77020.0
2018-11-26 09:30:00,165.07,166.34,163.81,165.74,160552.0,153.5468,154.7281,152.3748,154.17,160552.0
2018-11-26 10:00:00,165.6,165.66,164.2,165.0,47251.0,154.0398,154.0956,152.7375,153.4817,47251.0
2018-11-26 10:30:00,164.89,165.5,164.77,165.35,34992.0,153.3794,153.9468,153.2677,153.8072,34992.0
2018-11-26 11:00:00,165.33,165.47,164.93,164.96,60566.0,153.7886,153.9189,153.4166,153.4445,60566.0
2018-11-26 11:30:00,164.95,165.07,164.5,164.92,30615.0,153.4352,153.5468,153.0166,153.4073,30615.0
2018-11-26 12:00:00,164.96,165.21,164.8,165.0,22410.0,153.4445,153.677,153.2956,153.4817,22410.0
2018-11-26 12:30:00,164.99,165.03,164.53,164.83,27355.0,153.4724,153.5096,153.0445,153.3235,27355.0
2018-11-26 13:00:00,164.82,165.17,164.63,165.08,37697.0,153.3142,153.6398,153.1375,153.5561,37697.0
2018-11-26 13:30:00,165.1,165.69,164.99,165.67,68398.0,153.5747,154.1235,153.4724,154.1049,68398.0
2018-11-26 14:00:00,165.65,165.69,165.32,165.48,19297.0,154.0863,154.1235,153.7793,153.9282,19297.0
2018-11-26 14:30:00,165.54,165.62,165.12,165.45,36771.0,153.984,154.0584,153.5933,153.9003,36771.0
2018-11-26 15:00:00,165.43,165.5,165.09,165.22,53536.0,153.8817,153.9468,153.5654,153.6863,53536.0
2018-11-26 15:30:00,165.22,165.92,165.22,165.86,212408.0,153.6863,154.3375,153.6863,154.2816,212408.0
2018-11-27 09:30:00,165.54,165.75,164.53,165.12,39239.0,153.984,154.1793,153.0445,153.5933,39239.0
2018-11-27 10:00:00,164.94,165.6,164.72,165.2,24846.0,153.4259,154.0398,153.2212,153.6677,24846.0
2018-11-27 10:30:00,165.13,165.77,164.83,165.75,50238.0,153.6026,154.1979,153.3235,154.1793,50238.0
2018-11-27 11:00:00,165.63,166.0,165.53,165.61,56846.0,154.0677,154.4119,153.9747,154.0491,56846.0
2018-11-27 11:30:00,165.66,165.76,165.21,165.58,54613.0,154.0956,154.1886,153.677,154.0212,54613.0
2018-11-27 12:00:00,165.54,165.99,165.41,165.66,52386.0,153.984,154.4026,153.8631,154.0956,52386.0
2018-11-27 12:30:00,165.72,166.22,165.62,165.79,27374.0,154.1514,154.6165,154.0584,154.2165,27374.0
2018-11-27 13:00:00,165.87,166.39,165.77,166.34,19236.0,154.2909,154.7746,154.1979,154.7281,19236.0
2018-11-27 13:30:00,166.4,166.78,166.3,166.78,35345.0,154.7839,155.1374,154.6909,155.1374,35345.0
2018-11-27 14:00:00,166.81,167.04,166.64,166.85,16501.0,155.1653,155.3793,155.0072,155.2025,16501.0
2018-11-27 14:30:00,166.85,166.93,166.32,166.41,45035.0,155.2025,155.2769,154.7095,154.7932,45035.0
2018-11-27 15:00:00,166.4,166.76,166.2,166.76,31064.0,154.7839,155.1188,154.5979,155.1188,31064.0
2018-11-27 15:30:00,166.76,167.16,166.48,167.01,115710.0,155.1188,155.4909,154.8584,155.3514,115710.0
2018-11-28 09:30:00,167.2,168.93,167.08,167.98,86182.0,155.5281,157.1373,155.4165,156.2537,86182.0
2018-11-28 10:00:00,168.08,169.43,168.08,169.41,39102.0,156.3467,157.6024,156.3467,157.5838,39102.0
2018-11-28 10:30:00,169.26,169.34,168.32,168.33,51710.0,157.4443,157.5187,156.5699,156.5792,51710.0
2018-11-28 11:00:00,168.41,168.62,168.07,168.28,35949.0,156.6536,156.849,156.3374,156.5327,35949.0
2018-11-28 11:30:00,168.22,168.93,168.16,168.88,44544.0,156.4769,157.1373,156.4211,157.0908,44544.0
2018-11-28 12:00:00,168.94,170.25,168.93,169.92,65720.0,157.1466,158.3652,157.1373,158.0582,65720.0
2018-11-28 12:30:00,169.92,171.11,169.75,170.7,50655.0,158.0582,159.1652,157.9001,158.7838,50655.0
2018-11-28 13:00:00,170.66,171.03,170.07,170.82,28228.0,158.7466,159.0907,158.1978,158.8954,28228.0
2018-11-28 13:30:00,170.88,171.29,170.8,170.87,64996.0,158.9512,159.3326,158.8768,158.9419,64996.0
2018-11-28 14:00:00,170.87,171.09,170.61,170.82,45710.0,158.9419,159.1465,158.7001,158.8954,45710.0
2018-11-28 14:30:00,170.81,171.19,170.75,170.79,36761.0,158.8861,159.2396,158.8303,158.8675,36761.0
2018-11-28 15:00:00,170.78,170.81,170.34,170.7,61227.0,158.8582,158.8861,158.4489,158.7838,61227.0
2018-11-28 15:30:00,170.63,171.87,170.59,171.68,164746.0,158.7187,159.8721,158.6815,159.6954,164746.0
2018-11-29 09:30:00,170.8,171.66,170.22,170.84,128149.0,158.8768,159.6768,158.3373,158.914,128149.0
2018-11-29 10:00:00,170.74,171.29,170.58,170.89,68567.0,158.821,159.3326,158.6722,158.9605,68567.0
2018-11-29 10:30:00,170.98,171.35,170.38,170.58,43108.0,159.0442,159.3884,158.4861,158.6722,43108.0
2018-11-29 11:00:00,170.58,171.15,170.45,170.97,47687.0,158.6722,159.2024,158.5512,159.0349,47687.0
2018-11-29 11:30:00,170.93,172.72,170.85,172.72,95421.0,158.9977,160.6628,158.9233,160.6628,95421.0
2018-11-29 12:00:00,172.68,172.76,172.03,172.18,141952.0,160.6256,160.7,160.0209,160.1605,141952.0
2018-11-29 12:30:00,172.19,172.8,172.19,172.8,79727.0,160.1698,160.7372,160.1698,160.7372,79727.0
2018-11-29 13:00:00,172.75,172.84,171.54,171.62,59618.0,160.6907,160.7744,159.5651,159.6395,59618.0
2018-11-29 13:30:00,171.58,171.84,171.37,171.42,35320.0,159.6023,159.8442,159.407,159.4535,35320.0
2018-11-29 14:00:00,171.36,172.07,171.29,172.04,45019.0,159.3977,160.0581,159.3326,160.0302,45019.0
2018-11-29 14:30:00,172.04,172.33,171.58,172.01,41930.0,160.0302,160.3,159.6023,160.0023,41930.0
2018-11-29 15:00:00,171.96,172.19,171.62,171.79,143344.0,159.9558,160.1698,159.6395,159.7977,143344.0
2018-11-29 15:30:00,171.76,171.77,170.82,170.88,170017.0,159.7698,159.7791,158.8954,158.9512,170017.0
2018-11-30 09:30:00,171.36,172.0,171.16,171.59,81773.0,159.3977,159.993,159.2117,159.6116,81773.0
2018-11-30 10:00:00,171.62,172.28,171.6,172.19,69271.0,159.6395,160.2535,159.6209,160.1698,69271.0
2018-11-30 10:30:00,172.19,172.65,172.14,172.27,48463.0,160.1698,160.5976,160.1232,160.2442,48463.0
2018-11-30 11:00:00,172.13,172.68,172.0,172.56,47850.0,160.1139,160.6256,159.993,160.5139,47850.0
2018-11-30 11:30:00,172.55,172.77,172.32,172.47,28943.0,160.5046,160.7093,160.2907,160.4302,28943.0
2018-11-30 12:00:00,172.46,172.89,172.45,172.61,36707.0,160.4209,160.8209,160.4116,160.5604,36707.0
2018-11-30 12:30:00,172.57,172.67,172.36,172.4,31438.0,160.5232,160.6163,160.3279,160.3651,31438.0
2018-11-30 13:00:00,172.37,172.44,172.03,172.44,38960.0,160.3372,160.4023,160.0209,160.4023,38960.0
2018-11-30 13:30:00,172.48,174.0,172.48,173.79,111091.0,160.4395,161.8534,160.4395,161.6581,111091.0
2018-11-30 14:00:00,173.77,174.24,173.54,174.24,63992.0,161.6395,162.0767,161.4255,162.0767,63992.0
2018-11-30 14:30:00,174.22,174.38,173.76,174.38,128274.0,162.058,162.2069,161.6302,162.2069,128274.0
2018-11-30 15:00:00,174.45,174.99,174.3,174.89,93529.0,162.272,162.7743,162.1325,162.6813,93529.0
2018-11-30 15:30:00,174.89,175.5,174.75,175.41,429772.0,162.6813,163.2487,162.5511,163.165,429772.0
2018-12-03 09:30:00,175.65,176.0,173.21,174.41,166266.0,163.3882,163.7138,161.1186,162.2348,166266.0
2018-12-03 10:00:00,174.37,175.18,174.08,174.08,144253.0,162.1976,162.951,161.9278,161.9278,144253.0
2018-12-03 10:30:00,174.06,174.34,173.22,173.3,97682.0,161.9092,162.1697,161.1279,161.2023,97682.0
2018-12-03 11:00:00,173.32,174.06,173.12,173.65,76817.0,161.2209,161.9092,161.0348,161.5278,76817.0
2018-12-03 11:30:00,173.63,173.83,172.87,173.39,61170.0,161.5092,161.6953,160.8023,161.286,61170.0
2018-12-03 12:00:00,173.45,173.66,173.31,173.66,35507.0,161.3418,161.5371,161.2116,161.5371,35507.0
2018-12-03 12:30:00,173.68,173.84,173.31,173.56,65857.0,161.5557,161.7046,161.2116,161.4441,65857.0
2018-12-03 13:00:00,173.66,174.54,173.65,174.54,57441.0,161.5371,162.3557,161.5278,162.3557,57441.0
2018-12-03 13:30:00,174.52,174.83,174.11,174.62,44627.0,162.3371,162.6255,161.9557,162.4301,44627.0
2018-12-03 14:00:00,174.64,174.66,173.67,173.99,61684.0,162.4487,162.4673,161.5464,161.8441,61684.0
2018-12-03 14:30:00,173.99,174.47,173.59,173.89,82397.0,161.8441,162.2906,161.472,161.7511,82397.0
2018-12-03 15:00:00,173.87,174.36,173.67,173.94,119502.0,161.7325,162.1883,161.5464,161.7976,119502.0
2018-12-03 15:30:00,173.97,174.62,173.6,173.9,215818.0,161.8255,162.4301,161.4813,161.7604,215818.0
2018-12-04 09:30:00,173.89,175.24,173.74,174.72,212685.0,161.7511,163.0068,161.6116,162.5231,212685.0
2018-12-04 10:00:00,174.73,175.17,174.63,175.12,51862.0,162.5324,162.9417,162.4394,162.8952,51862.0
2018-12-04 10:30:00,175.07,175.12,174.03,174.03,60017.0,162.8487,162.8952,161.8813,161.8813,60017.0
2018-12-04 11:00:00,174.03,174.66,173.68,174.46,46088.0,161.8813,162.4673,161.5557,162.2813,46088.0
2018-12-04 11:30:00,174.5,175.1,174.19,174.3,33753.0,162.3185,162.8766,162.0301,162.1325,33753.0
2018-12-04 12:00:00,174.25,174.26,172.38,172.38,63417.0,162.086,162.0953,160.3465,160.3465,63417.0
2018-12-04 12:30:00,172.37,173.74,171.83,173.48,79333.0,160.3372,161.6116,159.8349,161.3697,79333.0
2018-12-04 13:00:00,173.49,173.57,172.17,172.36,62313.0,161.379,161.4534,160.1512,160.3279,62313.0
2018-12-04 13:30:00,172.29,172.91,171.75,172.86,31794.0,160.2628,160.8395,159.7605,160.793,31794.0
2018-12-04 14:00:00,172.87,173.49,172.54,172.77,91129.0,160.8023,161.379,160.4953,160.7093,91129.0
2018-12-04 14:30:00,172.81,173.5,172.79,172.89,55866.0,160.7465,161.3883,160.7279,160.8209,55866.0
2018-12-04 15:00:00,172.85,172.92,172.2,172.24,73291.0,160.7837,160.8488,160.1791,160.2163,73291.0
2018-12-04 15:30:00,172.29,172.65,171.86,172.22,198890.0,160.2628,160.5976,159.8628,160.1977,198890.0
2018-12-06 09:30:00,170.42,171.22,168.85,169.16,61353.0,158.5233,159.2675,157.0629,157.3513,61353.0
2018-12-06 10:00:00,169.08,169.33,168.21,168.58,55388.0,157.2769,157.5094,156.4676,156.8118,55388.0
2018-12-06 10:30:00,168.5,169.29,167.88,168.77,79912.0,156.7374,157.4722,156.1606,156.9885,79912.0
2018-12-06 11:00:00,168.69,168.93,167.15,167.33,75158.0,156.9141,157.1373,155.4816,155.649,75158.0
2018-12-06 11:30:00,167.33,168.71,167.31,168.61,46067.0,155.649,156.9327,155.6304,156.8397,46067.0
2018-12-06 12:00:00,168.49,169.5,168.25,169.44,58990.0,156.728,157.6675,156.5048,157.6117,58990.0
2018-12-06 12:30:00,169.44,170.11,169.01,169.84,42777.0,157.6117,158.235,157.2117,157.9838,42777.0
2018-12-06 13:00:00,169.76,169.89,168.34,168.72,60954.0,157.9094,158.0303,156.5885,156.942,60954.0
2018-12-06 13:30:00,168.62,169.66,168.12,169.66,48221.0,156.849,157.8164,156.3839,157.8164,48221.0
2018-12-06 14:00:00,169.71,170.1,169.13,169.58,66379.0,157.8629,158.2257,157.3234,157.742,66379.0
2018-12-06 14:30:00,169.71,170.33,168.88,170.32,60082.0,157.8629,158.4396,157.0908,158.4303,60082.0
2018-12-06 15:00:00,170.37,170.75,169.92,170.5,56109.0,158.4768,158.8303,158.0582,158.5977,56109.0
2018-12-06 15:30:00,170.44,172.32,170.44,172.3,204340.0,158.5419,160.2907,158.5419,160.2721,204340.0
2018-12-07 09:30:00,172.02,172.26,171.27,171.59,45222.0,160.0116,160.2349,159.314,159.6116,45222.0
2018-12-07 10:00:00,171.5,171.8,169.78,170.35,39432.0,159.5279,159.807,157.928,158.4582,39432.0
2018-12-07 10:30:00,170.36,170.8,169.64,170.77,44802.0,158.4675,158.8768,157.7978,158.8489,44802.0
2018-12-07 11:00:00,170.78,170.88,169.01,169.05,63926.0,158.8582,158.9512,157.2117,157.249,63926.0
2018-12-07 11:30:00,169.09,169.87,168.98,168.99,38991.0,157.2862,158.0117,157.1838,157.1931,38991.0
2018-12-07 12:00:00,168.99,169.73,168.94,169.38,55886.0,157.1931,157.8815,157.1466,157.5559,55886.0
2018-12-07 12:30:00,169.28,169.83,168.6,169.63,34492.0,157.4629,157.9745,156.8304,157.7885,34492.0
2018-12-07 13:00:00,169.59,169.88,169.36,169.5,49071.0,157.7513,158.021,157.5373,157.6675,49071.0
2018-12-07 13:30:00,169.4,169.52,168.78,168.78,29889.0,157.5745,157.6861,156.9978,156.9978,29889.0
2018-12-07 14:00:00,168.66,168.93,168.13,168.76,38298.0,156.8862,157.1373,156.3932,156.9792,38298.0
2018-12-07 14:30:00,168.82,168.83,167.87,167.91,46937.0,157.035,157.0443,156.1513,156.1885,46937.0
2018-12-07 15:00:00,167.95,168.91,167.69,168.82,80199.0,156.2257,157.1187,155.9839,157.035,80199.0
2018-12-07 15:30:00,168.76,169.73,168.42,168.74,259768.0,156.9792,157.8815,156.6629,156.9606,259768.0
2018-12-10 09:30:00,169.44,171.0,167.01,167.29,92174.0,157.6117,159.0628,155.3514,155.6118,92174.0
2018-12-10 10:00:00,167.06,169.98,167.06,169.37,49382.0,155.3979,158.114,155.3979,157.5466,49382.0
2018-12-10 10:30:00,169.29,169.47,168.0,168.63,48477.0,157.4722,157.6396,156.2723,156.8583,48477.0
2018-12-10 11:00:00,168.7,168.7,167.01,167.29,47933.0,156.9234,156.9234,155.3514,155.6118,47933.0
2018-12-10 11:30:00,167.32,168.53,167.04,168.04,34570.0,155.6397,156.7653,155.3793,156.3095,34570.0
2018-12-10 12:00:00,168.1,168.59,167.57,168.0,31057.0,156.3653,156.8211,155.8723,156.2723,31057.0
2018-12-10 12:30:00,167.98,169.81,167.97,169.45,44241.0,156.2537,157.9559,156.2443,157.621,44241.0
2018-12-10 13:00:00,169.55,169.68,169.07,169.16,33197.0,157.7141,157.835,157.2676,157.3513,33197.0
2018-12-10 13:30:00,169.22,170.36,169.22,169.89,25032.0,157.4071,158.4675,157.4071,158.0303,25032.0
2018-12-10 14:00:00,169.89,170.42,169.57,170.3,25810.0,158.0303,158.5233,157.7327,158.4117,25810.0
2018-12-10 14:30:00,170.38,171.03,170.35,170.42,51973.0,158.4861,159.0907,158.4582,158.5233,51973.0
2018-12-10 15:00:00,170.53,170.82,170.21,170.82,57066.0,158.6256,158.8954,158.328,158.8954,57066.0
2018-12-10 15:30:00,170.87,171.87,170.87,171.14,154771.0,158.9419,159.8721,158.9419,159.1931,154771.0
2018-12-11 09:30:00,172.78,173.66,172.44,173.08,45445.0,160.7186,161.5371,160.4023,160.9976,45445.0
2018-12-11 10:00:00,173.08,174.17,172.78,174.06,37954.0,160.9976,162.0115,160.7186,161.9092,37954.0
2018-12-11 10:30:00,173.99,173.99,173.08,173.41,35019.0,161.8441,161.8441,160.9976,161.3046,35019.0
2018-12-11 11:00:00,173.39,173.57,172.68,172.83,31497.0,161.286,161.4534,160.6256,160.7651,31497.0
2018-12-11 11:30:00,172.85,173.23,172.14,173.03,30582.0,160.7837,161.1372,160.1232,160.9511,30582.0
2018-12-11 12:00:00,172.98,173.0,171.67,172.11,37705.0,160.9046,160.9232,159.6861,160.0953,37705.0
2018-12-11 12:30:00,172.11,172.69,171.96,172.43,28254.0,160.0953,160.6349,159.9558,160.393,28254.0
2018-12-11 13:00:00,172.4,172.4,171.85,172.2,28252.0,160.3651,160.3651,159.8535,160.1791,28252.0
2018-12-11 13:30:00,172.16,172.17,171.39,171.43,36268.0,160.1419,160.1512,159.4256,159.4628,36268.0
2018-12-11 14:00:00,171.35,172.71,171.28,172.46,59468.0,159.3884,160.6535,159.3233,160.4209,59468.0
2018-12-11 14:30:00,172.46,172.77,172.07,172.39,80233.0,160.4209,160.7093,160.0581,160.3558,80233.0
2018-12-11 15:00:00,172.46,173.5,172.0,172.39,63392.0,160.4209,161.3883,159.993,160.3558,63392.0
2018-12-11 15:30:00,172.42,172.81,171.62,171.68,148882.0,160.3837,160.7465,159.6395,159.6954,148882.0
2018-12-12 09:30:00,172.67,174.2,172.46,173.37,86316.0,160.6163,162.0394,160.4209,161.2674,86316.0
2018-12-12 10:00:00,173.41,174.35,173.23,173.96,57205.0,161.3046,162.179,161.1372,161.8162,57205.0
2018-12-12 10:30:00,174.0,174.58,173.97,174.58,42699.0,161.8534,162.3929,161.8255,162.3929,42699.0
2018-12-12 11:00:00,174.59,174.92,174.4,174.68,24674.0,162.4022,162.7092,162.2255,162.4859,24674.0
2018-12-12 11:30:00,174.74,174.75,173.71,174.27,30793.0,162.5417,162.5511,161.5837,162.1046,30793.0
2018-12-12 12:00:00,174.5,174.67,174.14,174.51,25952.0,162.3185,162.4766,161.9836,162.3278,25952.0
2018-12-12 12:30:00,174.52,174.55,174.17,174.21,24062.0,162.3371,162.365,162.0115,162.0487,24062.0
2018-12-12 13:00:00,174.22,174.38,174.16,174.28,28494.0,162.058,162.2069,162.0022,162.1139,28494.0
2018-12-12 13:30:00,174.26,174.3,173.68,173.75,21925.0,162.0953,162.1325,161.5557,161.6209,21925.0
2018-12-12 14:00:00,173.75,173.75,172.37,172.52,65593.0,161.6209,161.6209,160.3372,160.4767,65593.0
2018-12-12 14:30:00,172.52,172.63,171.74,172.57,70854.0,160.4767,160.579,159.7512,160.5232,70854.0
2018-12-12 15:00:00,172.41,173.17,172.38,172.78,44435.0,160.3744,161.0813,160.3465,160.7186,44435.0
2018-12-12 15:30:00,172.79,173.44,172.56,172.65,304600.0,160.7279,161.3325,160.5139,160.5976,304600.0
2018-12-13 09:30:00,173.26,174.85,173.15,173.34,45326.0,161.1651,162.6441,161.0627,161.2395,45326.0
2018-12-13 10:00:00,173.39,174.32,173.3,173.65,33279.0,161.286,162.1511,161.2023,161.5278,33279.0
2018-12-13 10:30:00,173.59,173.89,172.58,173.15,42243.0,161.472,161.7511,160.5325,161.0627,42243.0
2018-12-13 11:00:00,173.23,173.4,172.39,172.95,38563.0,161.1372,161.2953,160.3558,160.8767,38563.0
2018-12-13 11:30:00,172.91,173.71,172.75,173.35,30342.0,160.8395,161.5837,160.6907,161.2488,30342.0
2018-12-13 12:00:00,173.29,173.53,172.26,172.57,55985.0,161.193,161.4162,160.2349,160.5232,55985.0
2018-12-13 12:30:00,172.64,173.19,172.55,172.88,10109.0,160.5883,161.1,160.5046,160.8116,10109.0
2018-12-13 13:00:00,172.82,173.11,172.37,173.01,13032.0,160.7558,161.0255,160.3372,160.9325,13032.0
2018-12-13 13:30:00,173.03,173.91,173.03,173.25,14360.0,160.9511,161.7697,160.9511,161.1558,14360.0
2018-12-13 14:00:00,173.28,173.34,172.7,173.08,14364.0,161.1837,161.2395,160.6442,160.9976,14364.0
2018-12-13 14:30:00,173.01,173.52,172.63,173.23,44464.0,160.9325,161.4069,160.579,161.1372,44464.0
2018-12-13 15:00:00,173.27,173.27,172.66,172.82,63427.0,161.1744,161.1744,160.6069,160.7558,63427.0
2018-12-13 15:30:00,172.77,173.44,172.55,172.81,156722.0,160.7093,161.3325,160.5046,160.7465,156722.0
2018-12-14 09:30:00,171.89,171.99,170.32,170.86,56963.0,159.8907,159.9837,158.4303,158.9326,56963.0
2018-12-14 10:00:00,170.79,171.1,169.22,169.27,51814.0,158.8675,159.1558,157.4071,157.4536,51814.0
2018-12-14 10:30:00,169.18,169.77,168.63,169.22,49159.0,157.3699,157.9187,156.8583,157.4071,49159.0
2018-12-14 11:00:00,169.2,169.26,167.84,168.11,64173.0,157.3885,157.4443,156.1234,156.3746,64173.0
2018-12-14 11:30:00,168.2,168.88,167.57,167.57,41667.0,156.4583,157.0908,155.8723,155.8723,41667.0
2018-12-14 12:00:00,167.6,168.31,167.57,168.22,68364.0,155.9002,156.5606,155.8723,156.4769,68364.0
2018-12-14 12:30:00,168.35,168.91,167.98,168.73,51848.0,156.5978,157.1187,156.2537,156.9513,51848.0
2018-12-14 13:00:00,168.82,169.01,168.43,168.51,32800.0,157.035,157.2117,156.6722,156.7467,32800.0
2018-12-14 13:30:00,168.48,168.56,167.72,167.99,32510.0,156.7187,156.7932,156.0118,156.263,32510.0
2018-12-14 14:00:00,168.02,168.22,167.64,167.91,47314.0,156.2909,156.4769,155.9374,156.1885,47314.0
2018-12-14 14:30:00,167.89,167.89,166.73,167.18,103250.0,156.1699,156.1699,155.0909,155.5095,103250.0
2018-12-14 15:00:00,167.21,167.48,166.61,166.67,105173.0,155.5374,155.7886,154.9793,155.0351,105173.0
2018-12-14 15:30:00,166.66,166.77,165.95,166.59,278277.0,155.0258,155.1281,154.3654,154.9607,278277.0
2018-12-17 09:30:00,165.53,165.53,162.69,164.26,104948.0,153.9747,153.9747,151.3329,152.7933,104948.0
2018-12-17 10:00:00,164.34,164.34,162.61,163.56,62342.0,152.8678,152.8678,151.2585,152.1422,62342.0
2018-12-17 10:30:00,163.56,163.93,163.23,163.93,77298.0,152.1422,152.4864,151.8352,152.4864,77298.0
2018-12-17 11:00:00,163.99,164.26,163.17,163.17,117411.0,152.5422,152.7933,151.7794,151.7794,117411.0
2018-12-17 11:30:00,163.16,164.29,162.35,164.29,137833.0,151.7701,152.8212,151.0167,152.8212,137833.0
2018-12-17 12:00:00,164.38,164.69,163.35,163.45,37863.0,152.905,153.1933,151.9469,152.0399,37863.0
2018-12-17 12:30:00,163.41,163.41,162.75,162.78,46018.0,152.0027,152.0027,151.3887,151.4167,46018.0
2018-12-17 13:00:00,162.71,162.89,161.38,161.39,148202.0,151.3515,151.519,150.1144,150.1237,148202.0
2018-12-17 13:30:00,161.41,161.69,160.11,160.33,161703.0,150.1423,150.4027,148.933,149.1377,161703.0
2018-12-17 14:00:00,160.32,160.32,159.41,160.18,175247.0,149.1284,149.1284,148.2819,148.9982,175247.0
2018-12-17 14:30:00,160.22,160.78,160.17,160.59,85336.0,149.0354,149.5563,148.9889,149.3795,85336.0
2018-12-17 15:00:00,160.59,160.72,159.74,159.79,94450.0,149.3795,149.5005,148.5889,148.6354,94450.0
2018-12-17 15:30:00,159.84,160.09,159.15,160.08,283696.0,148.6819,148.9144,148.0401,148.9051,283696.0
2018-12-18 09:30:00,163.31,163.55,160.18,162.12,91573.0,151.9097,152.1329,148.9982,150.8027,91573.0
2018-12-18 10:00:00,162.03,162.14,161.39,161.87,107027.0,150.719,150.8213,150.1237,150.5702,107027.0
2018-12-18 10:30:00,161.91,162.56,161.31,161.62,66633.0,150.6074,151.212,150.0493,150.3376,66633.0
2018-12-18 11:00:00,161.74,162.21,161.42,161.67,43516.0,150.4493,150.8864,150.1516,150.3841,43516.0
2018-12-18 11:30:00,161.64,162.12,161.51,161.91,39053.0,150.3562,150.8027,150.2353,150.6074,39053.0
2018-12-18 12:00:00,161.91,162.66,161.89,161.94,56221.0,150.6074,151.305,150.5888,150.6353,56221.0
2018-12-18 12:30:00,162.03,162.23,161.77,161.96,28279.0,150.719,150.905,150.4772,150.6539,28279.0
2018-12-18 13:00:00,161.93,162.09,161.47,161.63,30669.0,150.626,150.7748,150.1981,150.3469,30669.0
2018-12-18 13:30:00,161.62,161.62,160.95,161.12,31059.0,150.3376,150.3376,149.7144,149.8725,31059.0
2018-12-18 14:00:00,161.18,161.38,160.73,160.9,41093.0,149.9283,150.1144,149.5098,149.6679,41093.0
2018-12-18 14:30:00,160.94,161.18,160.12,160.13,87387.0,149.7051,149.9283,148.9423,148.9516,87387.0
2018-12-18 15:00:00,160.15,160.86,159.81,160.59,69193.0,148.9702,149.6307,148.654,149.3795,69193.0
2018-12-18 15:30:00,160.62,162.26,160.62,161.47,174822.0,149.4074,150.933,149.4074,150.1981,174822.0
2018-12-19 09:30:00,161.81,161.86,160.87,161.28,52812.0,150.5144,150.5609,149.64,150.0214,52812.0
2018-12-19 10:00:00,161.31,161.74,160.8,161.36,50496.0,150.0493,150.4493,149.5749,150.0958,50496.0
2018-12-19 10:30:00,161.46,161.59,160.99,161.24,61927.0,150.1888,150.3097,149.7516,149.9842,61927.0
2018-12-19 11:00:00,161.22,161.25,160.01,160.4,28900.0,149.9656,149.9935,148.84,149.2028,28900.0
2018-12-19 11:30:00,160.3,161.01,160.1,160.97,28459.0,149.1098,149.7702,148.9237,149.733,28459.0
2018-12-19 12:00:00,161.01,161.27,160.79,161.2,24802.0,149.7702,150.0121,149.5656,149.9469,24802.0
2018-12-19 12:30:00,161.18,161.25,160.72,160.72,27363.0,149.9283,149.9935,149.5005,149.5005,27363.0
2018-12-19 13:00:00,160.63,161.01,160.42,160.94,19947.0,149.4167,149.7702,149.2214,149.7051,19947.0
2018-12-19 13:30:00,160.99,162.2,160.88,162.19,26456.0,149.7516,150.8771,149.6493,150.8678,26456.0
2018-12-19 14:00:00,162.33,162.35,158.96,160.21,93401.0,150.9981,151.0167,147.8633,149.0261,93401.0
2018-12-19 14:30:00,160.21,160.78,157.17,157.69,73504.0,149.0261,149.5563,146.1983,146.682,73504.0
2018-12-19 15:00:00,157.61,158.14,156.0,157.42,147970.0,146.6076,147.1006,145.11,146.4308,147970.0
2018-12-19 15:30:00,157.47,158.51,157.0,158.0,193919.0,146.4773,147.4447,146.0401,146.9703,193919.0
2018-12-20 09:30:00,157.16,157.91,155.48,157.27,85915.0,146.189,146.8866,144.6263,146.2913,85915.0
2018-12-20 10:00:00,157.26,157.78,155.32,155.72,53690.0,146.282,146.7657,144.4774,144.8495,53690.0
2018-12-20 10:30:00,155.44,156.78,155.34,156.62,45250.0,144.589,145.8355,144.496,145.6867,45250.0
2018-12-20 11:00:00,156.53,156.72,155.13,155.33,51471.0,145.603,145.7797,144.3007,144.4867,51471.0
2018-12-20 11:30:00,155.33,155.75,153.87,154.16,113993.0,144.4867,144.8774,143.1286,143.3984,113993.0
2018-12-20 12:00:00,154.19,155.52,153.93,155.45,63796.0,143.4263,144.6635,143.1845,144.5983,63796.0
2018-12-20 12:30:00,155.49,155.76,154.7,155.48,57309.0,144.6356,144.8867,143.9007,144.6263,57309.0
2018-12-20 13:00:00,155.48,155.51,154.39,154.74,58766.0,144.6263,144.6542,143.6123,143.9379,58766.0
2018-12-20 13:30:00,154.67,155.07,154.28,154.48,47669.0,143.8728,144.2449,143.51,143.6961,47669.0
2018-12-20 14:00:00,154.47,154.6,152.7,154.09,112195.0,143.6868,143.8077,142.0403,143.3333,112195.0
2018-12-20 14:30:00,153.94,155.17,153.35,154.04,125293.0,143.1938,144.3379,142.6449,143.2868,125293.0
2018-12-20 15:00:00,154.01,155.08,153.14,154.41,76896.0,143.2589,144.2542,142.4496,143.6309,76896.0
2018-12-20 15:30:00,154.45,154.81,152.63,153.74,316514.0,143.6682,144.003,141.9752,143.0077,316514.0
2018-12-21 09:30:00,153.79,155.27,152.26,154.74,407073.0,143.0542,144.4309,141.631,143.9379,407073.0
2018-12-21 10:00:00,154.73,156.65,153.98,155.63,94995.0,143.9286,145.7146,143.231,144.7658,94995.0
2018-12-21 10:30:00,155.76,155.91,155.17,155.66,39852.0,144.8867,145.0262,144.3379,144.7937,39852.0
2018-12-21 11:00:00,155.45,155.51,153.2,154.09,73974.0,144.5983,144.6542,142.5054,143.3333,73974.0
2018-12-21 11:30:00,154.1,154.4,153.4,153.4,37408.0,143.3426,143.6216,142.6915,142.6915,37408.0
2018-12-21 12:00:00,153.37,153.76,152.6,152.7,53220.0,142.6635,143.0263,141.9473,142.0403,53220.0
2018-12-21 12:30:00,152.56,153.83,151.52,152.36,63303.0,141.9101,143.0914,140.9427,141.7241,63303.0
2018-12-21 13:00:00,152.39,153.22,152.07,152.59,42277.0,141.752,142.524,141.4543,141.938,42277.0
2018-12-21 13:30:00,152.74,153.16,152.06,152.13,46204.0,142.0775,142.4682,141.445,141.5101,46204.0
2018-12-21 14:00:00,152.18,153.04,151.94,152.42,43838.0,141.5566,142.3566,141.3334,141.7799,43838.0
2018-12-21 14:30:00,152.46,152.88,151.97,152.35,39527.0,141.8171,142.2078,141.3613,141.7148,39527.0
2018-12-21 15:00:00,152.36,152.66,151.29,151.29,53368.0,141.7241,142.0031,140.7287,140.7287,53368.0
2018-12-21 15:30:00,151.28,151.73,150.63,150.72,268199.0,140.7194,141.138,140.1148,140.1985,268199.0
2018-12-24 09:30:00,150.04,150.58,146.38,147.24,75689.0,139.566,140.0683,136.1615,136.9615,75689.0
2018-12-24 10:00:00,147.23,147.31,146.44,146.96,57941.0,136.9522,137.0266,136.2173,136.701,57941.0
2018-12-24 10:30:00,147.03,148.45,146.99,147.29,182084.0,136.7661,138.087,136.7289,137.008,182084.0
2018-12-24 11:00:00,147.27,147.68,146.41,146.68,74360.0,136.9894,137.3708,136.1894,136.4406,74360.0
2018-12-24 11:30:00,146.63,147.21,146.17,146.55,65088.0,136.3941,136.9336,135.9662,136.3196,65088.0
2018-12-24 12:00:00,146.6,147.06,145.59,146.07,66550.0,136.3661,136.794,135.4267,135.8731,66550.0
2018-12-24 12:30:00,146.12,146.56,144.95,145.0,179460.0,135.9197,136.3289,134.8313,134.8778,179460.0
2018-12-26 09:30:00,145.47,147.63,145.33,146.19,89810.0,135.315,137.3242,135.1848,135.9848,89810.0
2018-12-26 10:00:00,146.02,146.9,145.49,146.38,109135.0,135.8266,136.6452,135.3336,136.1615,109135.0
2018-12-26 10:30:00,146.43,146.54,144.75,145.35,77320.0,136.208,136.3103,134.6453,135.2034,77320.0
2018-12-26 11:00:00,145.34,146.32,145.26,146.05,129993.0,135.1941,136.1057,135.1197,135.8545,129993.0
2018-12-26 11:30:00,146.11,147.04,145.79,147.04,101989.0,135.9104,136.7754,135.6127,136.7754,101989.0
2018-12-26 12:00:00,146.98,148.2,146.93,147.44,115536.0,136.7196,137.8545,136.6731,137.1475,115536.0
2018-12-26 12:30:00,147.46,148.23,147.32,147.87,62975.0,137.1661,137.8824,137.0359,137.5475,62975.0
2018-12-26 13:00:00,147.87,147.98,146.88,147.39,86415.0,137.5475,137.6498,136.6266,137.101,86415.0
2018-12-26 13:30:00,147.4,148.47,147.01,148.43,90632.0,137.1103,138.1056,136.7475,138.0684,90632.0
2018-12-26 14:00:00,148.5,148.5,147.15,147.44,68526.0,138.1335,138.1335,136.8778,137.1475,68526.0
2018-12-26 14:30:00,147.5,147.96,147.31,147.81,71489.0,137.2033,137.6312,137.0266,137.4917,71489.0
2018-12-26 15:00:00,147.79,148.85,147.74,148.74,138771.0,137.4731,138.4591,137.4266,138.3568,138771.0
2018-12-26 15:30:00,148.73,150.79,148.58,150.78,300625.0,138.3475,140.2637,138.2079,140.2543,300625.0
2018-12-27 09:30:00,149.28,150.18,148.01,148.47,60686.0,138.8591,139.6962,137.6777,138.1056,60686.0
2018-12-27 10:00:00,148.38,149.75,148.32,148.84,58692.0,138.0219,139.2963,137.9661,138.4498,58692.0
2018-12-27 10:30:00,148.88,150.32,148.6,149.99,43762.0,138.487,139.8265,138.2265,139.5195,43762.0
2018-12-27 11:00:00,149.93,150.56,148.93,150.41,44281.0,139.4637,140.0497,138.5335,139.9102,44281.0
2018-12-27 11:30:00,150.55,151.11,150.01,150.88,59304.0,140.0404,140.5613,139.5381,140.3474,59304.0
2018-12-27 12:00:00,150.86,151.16,150.13,150.33,45330.0,140.3288,140.6078,139.6497,139.8358,45330.0
2018-12-27 12:30:00,150.26,151.14,150.15,150.88,39868.0,139.7706,140.5892,139.6683,140.3474,39868.0
2018-12-27 13:00:00,150.78,151.1,150.23,150.29,36479.0,140.2543,140.552,139.7427,139.7986,36479.0
2018-12-27 13:30:00,150.21,150.5,149.22,149.61,34995.0,139.7241,139.9939,138.8032,139.166,34995.0
2018-12-27 14:00:00,149.56,150.02,148.96,149.21,58331.0,139.1195,139.5474,138.5614,138.7939,58331.0
2018-12-27 14:30:00,149.24,150.78,148.85,150.6,65836.0,138.8219,140.2543,138.4591,140.0869,65836.0
2018-12-27 15:00:00,150.68,152.18,149.99,152.02,107413.0,140.1613,141.5566,139.5195,141.4078,107413.0
2018-12-27 15:30:00,152.02,154.51,151.53,154.51,263605.0,141.4078,143.724,140.952,143.724,263605.0
2018-12-28 09:30:00,155.0,155.26,153.61,155.0,59167.0,144.6641,144.9067,143.3668,144.6641,59167.0
2018-12-28 10:00:00,155.01,155.42,154.03,154.16,36934.0,144.6734,145.0561,143.7588,143.8801,36934.0
2018-12-28 10:30:00,154.26,154.85,153.78,154.43,57001.0,143.9734,144.5241,143.5254,144.1321,57001.0
2018-12-28 11:00:00,154.52,155.37,154.26,154.89,70953.0,144.2161,145.0094,143.9734,144.5614,70953.0
2018-12-28 11:30:00,154.92,155.16,154.13,154.83,39225.0,144.5894,144.8134,143.8521,144.5054,39225.0
2018-12-28 12:00:00,154.78,155.5,154.61,155.25,62159.0,144.4588,145.1307,144.3001,144.8974,62159.0
2018-12-28 12:30:00,155.32,155.38,154.32,154.32,102156.0,144.9627,145.0187,144.0294,144.0294,102156.0
2018-12-28 13:00:00,154.4,154.96,154.34,154.56,38864.0,144.1041,144.6268,144.0481,144.2534,38864.0
2018-12-28 13:30:00,154.46,155.02,154.4,154.75,33259.0,144.1601,144.6827,144.1041,144.4308,33259.0
2018-12-28 14:00:00,154.85,155.9,154.85,155.5,71807.0,144.5241,145.5041,144.5241,145.1307,71807.0
2018-12-28 14:30:00,155.53,156.62,155.31,156.39,51845.0,145.1587,146.1761,144.9534,145.9614,51845.0
2018-12-28 15:00:00,156.44,156.62,154.41,154.76,77146.0,146.0081,146.1761,144.1134,144.4401,77146.0
2018-12-28 15:30:00,154.69,155.13,154.09,154.8,162453.0,144.3748,144.7854,143.8148,144.4774,162453.0
2018-12-31 09:30:00,155.3,157.76,155.28,157.76,70277.0,144.9441,147.24,144.9254,147.24,70277.0
2018-12-31 10:00:00,157.66,158.05,157.16,157.52,66597.0,147.1467,147.5107,146.68,147.016,66597.0
2018-12-31 10:30:00,157.5,157.5,156.45,156.63,35380.0,146.9974,146.9974,146.0174,146.1854,35380.0
2018-12-31 11:00:00,156.71,157.01,156.25,156.6,38136.0,146.2601,146.5401,145.8307,146.1574,38136.0
2018-12-31 11:30:00,156.69,156.7,156.05,156.59,34910.0,146.2414,146.2507,145.6441,146.1481,34910.0
2018-12-31 12:00:00,156.61,156.87,156.4,156.81,48339.0,146.1667,146.4094,145.9707,146.3534,48339.0
2018-12-31 12:30:00,156.85,157.05,156.64,156.79,25351.0,146.3907,146.5774,146.1947,146.3347,25351.0
2018-12-31 13:00:00,156.89,157.12,156.74,157.08,41182.0,146.4281,146.6427,146.2881,146.6054,41182.0
2018-12-31 13:30:00,157.14,157.15,156.4,156.54,22351.0,146.6614,146.6707,145.9707,146.1014,22351.0
2018-12-31 14:00:00,156.57,156.57,155.52,155.6,36716.0,146.1294,146.1294,145.1494,145.2241,36716.0
2018-12-31 14:30:00,155.52,156.38,155.33,155.89,37538.0,145.1494,145.9521,144.9721,145.4947,37538.0
2018-12-31 15:00:00,155.92,156.29,155.65,156.12,69683.0,145.5227,145.8681,145.2707,145.7094,69683.0
2018-12-31 15:30:00,156.12,156.79,155.61,156.79,178143.0,145.7094,146.3347,145.2334,146.3347,178143.0
2019-01-02 09:30:00,155.76,157.72,155.32,155.42,155340.0,145.3734,147.2027,144.9627,145.0561,155340.0
2019-01-02 10:00:00,155.47,156.51,154.25,154.36,98081.0,145.1027,146.0734,143.9641,144.0668,98081.0
2019-01-02 10:30:00,154.36,154.48,153.43,154.47,125260.0,144.0668,144.1788,143.1988,144.1694,125260.0
2019-01-02 11:00:00,154.57,155.74,154.24,155.31,103658.0,144.2628,145.3547,143.9548,144.9534,103658.0
2019-01-02 11:30:00,155.3,155.34,154.23,154.49,104910.0,144.9441,144.9814,143.9454,144.1881,104910.0
2019-01-02 12:00:00,154.4,154.6,154.17,154.33,60018.0,144.1041,144.2908,143.8894,144.0388,60018.0
2019-01-02 12:30:00,154.42,155.31,154.14,155.25,84892.0,144.1228,144.9534,143.8614,144.8974,84892.0
2019-01-02 13:00:00,155.26,155.73,155.08,155.34,44219.0,144.9067,145.3454,144.7387,144.9814,44219.0
2019-01-02 13:30:00,155.32,155.45,154.85,155.37,33373.0,144.9627,145.0841,144.5241,145.0094,33373.0
2019-01-02 14:00:00,155.37,155.37,154.34,154.37,40047.0,145.0094,145.0094,144.0481,144.0761,40047.0
2019-01-02 14:30:00,154.34,155.07,154.06,154.14,55755.0,144.0481,144.7294,143.7868,143.8614,55755.0
2019-01-02 15:00:00,154.07,154.39,153.61,154.18,80991.0,143.7961,144.0948,143.3668,143.8988,80991.0
2019-01-02 15:30:00,154.17,154.58,153.51,154.48,219161.0,143.8894,144.2721,143.2734,144.1788,219161.0
2019-01-03 09:30:00,155.02,155.78,153.48,154.26,113842.0,144.6827,145.3921,143.2454,143.9734,113842.0
2019-01-03 10:00:00,154.27,154.28,151.85,151.86,135955.0,143.9828,143.9921,141.7241,141.7335,135955.0
2019-01-03 10:30:00,151.88,152.8,151.63,152.66,133260.0,141.7521,142.6108,141.5188,142.4801,133260.0
2019-01-03 11:00:00,152.7,154.0,152.68,153.07,95207.0,142.5175,143.7308,142.4988,142.8628,95207.0
2019-01-03 11:30:00,153.1,155.38,153.02,154.58,63025.0,142.8908,145.0187,142.8161,144.2721,63025.0
2019-01-03 12:00:00,154.51,154.78,153.74,154.09,45153.0,144.2068,144.4588,143.4881,143.8148,45153.0
2019-01-03 12:30:00,154.03,154.43,153.67,153.75,45345.0,143.7588,144.1321,143.4228,143.4974,45345.0
2019-01-03 13:00:00,153.78,153.81,152.63,153.43,89107.0,143.5254,143.5534,142.4521,143.1988,89107.0
2019-01-03 13:30:00,153.47,153.92,153.05,153.37,64074.0,143.2361,143.6561,142.8441,143.1428,64074.0
2019-01-03 14:00:00,153.33,154.2,153.07,154.11,74717.0,143.1054,143.9174,142.8628,143.8334,74717.0
2019-01-03 14:30:00,154.11,154.28,153.22,153.37,124457.0,143.8334,143.9921,143.0028,143.1428,124457.0
2019-01-03 15:00:00,153.36,153.71,152.57,152.8,140920.0,143.1334,143.4601,142.3961,142.6108,140920.0
2019-01-03 15:30:00,152.78,153.19,152.03,152.42,278882.0,142.5921,142.9748,141.8921,142.2561,278882.0
2019-01-04 09:30:00,154.24,156.7,154.24,156.56,109443.0,143.9548,146.2507,143.9548,146.1201,109443.0
2019-01-04 10:00:00,156.65,157.45,156.01,157.44,75895.0,146.2041,146.9507,145.6067,146.9414,75895.0
2019-01-04 10:30:00,157.45,157.83,157.12,157.44,51513.0,146.9507,147.3054,146.6427,146.9414,51513.0
2019-01-04 11:00:00,157.44,158.08,156.86,157.1,66973.0,146.9414,147.5387,146.4001,146.624,66973.0
2019-01-04 11:30:00,157.05,157.55,156.77,157.06,63214.0,146.5774,147.044,146.3161,146.5867,63214.0
2019-01-04 12:00:00,157.1,158.06,156.7,157.76,52381.0,146.624,147.52,146.2507,147.24,52381.0
2019-01-04 12:30:00,157.84,158.49,157.64,158.2,55498.0,147.3147,147.9214,147.128,147.6507,55498.0
2019-01-04 13:00:00,158.24,158.78,158.24,158.49,57056.0,147.688,148.192,147.688,147.9214,57056.0
2019-01-04 13:30:00,158.55,158.86,157.81,158.39,50430.0,147.9774,148.2667,147.2867,147.828,50430.0
2019-01-04 14:00:00,158.45,158.45,157.46,157.51,63064.0,147.884,147.884,146.96,147.0067,63064.0
2019-01-04 14:30:00,157.55,157.89,156.91,156.93,73818.0,147.044,147.3614,146.4467,146.4654,73818.0
2019-01-04 15:00:00,156.89,157.38,156.61,157.1,107995.0,146.4281,146.8854,146.1667,146.624,107995.0
2019-01-04 15:30:00,157.1,157.48,156.83,157.05,341514.0,146.624,146.9787,146.3721,146.5774,341514.0
2019-01-07 09:30:00,156.78,158.28,156.62,157.34,60147.0,146.3254,147.7254,146.1761,146.848,60147.0
2019-01-07 10:00:00,157.34,157.95,157.1,157.55,48081.0,146.848,147.4174,146.624,147.044,48081.0
2019-01-07 10:30:00,157.59,159.01,157.59,158.89,59659.0,147.0814,148.4067,147.0814,148.2947,59659.0
2019-01-07 11:00:00,158.8,159.27,158.05,158.8,94775.0,148.2107,148.6493,147.5107,148.2107,94775.0
2019-01-07 11:30:00,158.8,159.68,158.72,159.63,62499.0,148.2107,149.032,148.136,148.9853,62499.0
2019-01-07 12:00:00,159.64,159.69,158.94,158.99,45396.0,148.9947,149.0413,148.3414,148.388,45396.0
2019-01-07 12:30:00,159.0,159.23,157.35,157.45,82995.0,148.3974,148.612,146.8574,146.9507,82995.0
2019-01-07 13:00:00,157.46,158.3,157.18,157.91,63478.0,146.96,147.744,146.6987,147.38,63478.0
2019-01-07 13:30:00,157.94,158.07,156.85,156.94,87181.0,147.408,147.5294,146.3907,146.4747,87181.0
2019-01-07 14:00:00,156.9,157.3,156.66,156.97,95796.0,146.4374,146.8107,146.2134,146.5027,95796.0
2019-01-07 14:30:00,156.95,157.27,156.6,156.64,79970.0,146.4841,146.7827,146.1574,146.1947,79970.0
2019-01-07 15:00:00,156.63,157.33,156.35,157.06,119307.0,146.1854,146.8387,145.9241,146.5867,119307.0
2019-01-07 15:30:00,157.1,157.8,156.85,157.13,208843.0,146.624,147.2774,146.3907,146.652,208843.0
2019-01-08 09:30:00,158.05,159.47,157.99,158.44,111669.0,147.5107,148.836,147.4547,147.8747,111669.0
2019-01-08 10:00:00,158.47,158.89,157.76,157.79,78662.0,147.9027,148.2947,147.24,147.268,78662.0
2019-01-08 10:30:00,157.86,158.07,156.94,157.42,66542.0,147.3334,147.5294,146.4747,146.9227,66542.0
2019-01-08 11:00:00,157.45,157.94,156.76,156.9,70287.0,146.9507,147.408,146.3067,146.4374,70287.0
2019-01-08 11:30:00,156.9,157.24,156.54,157.24,50962.0,146.4374,146.7547,146.1014,146.7547,50962.0
2019-01-08 12:00:00,157.24,157.27,156.65,157.15,43539.0,146.7547,146.7827,146.2041,146.6707,43539.0
2019-01-08 12:30:00,157.25,157.36,156.6,157.17,35531.0,146.764,146.8667,146.1574,146.6894,35531.0
2019-01-08 13:00:00,157.14,157.92,157.01,157.73,68467.0,146.6614,147.3894,146.5401,147.212,68467.0
2019-01-08 13:30:00,157.75,157.96,156.93,157.36,76014.0,147.2307,147.4267,146.4654,146.8667,76014.0
2019-01-08 14:00:00,157.33,157.67,157.3,157.59,50972.0,146.8387,147.156,146.8107,147.0814,50972.0
2019-01-08 14:30:00,157.59,157.83,157.48,157.65,48077.0,147.0814,147.3054,146.9787,147.1374,48077.0
2019-01-08 15:00:00,157.62,158.31,157.36,158.31,64430.0,147.1094,147.7534,146.8667,147.7534,64430.0
2019-01-08 15:30:00,158.34,159.09,158.33,158.94,186730.0,147.7814,148.4813,147.772,148.3414,186730.0
2019-01-09 09:30:00,160.03,161.88,160.03,161.87,153253.0,149.3587,151.0853,149.3587,151.076,153253.0
2019-01-09 10:00:00,161.87,161.87,160.92,161.11,57635.0,151.076,151.076,150.1893,150.3666,57635.0
2019-01-09 10:30:00,161.17,161.17,159.64,160.37,85679.0,150.4226,150.4226,148.9947,149.676,85679.0
2019-01-09 11:00:00,160.38,160.86,160.24,160.68,57808.0,149.6853,150.1333,149.5547,149.9653,57808.0
2019-01-09 11:30:00,160.64,161.32,160.6,161.1,56700.0,149.928,150.5626,149.8907,150.3573,56700.0
2019-01-09 12:00:00,161.07,161.27,160.76,160.84,32281.0,150.3293,150.516,150.04,150.1147,32281.0
2019-01-09 12:30:00,160.84,161.59,160.84,161.4,28547.0,150.1147,150.8146,150.1147,150.6373,28547.0
2019-01-09 13:00:00,161.39,161.45,160.86,160.99,33109.0,150.628,150.684,150.1333,150.2547,33109.0
2019-01-09 13:30:00,160.99,161.19,160.28,160.54,40371.0,150.2547,150.4413,149.592,149.8347,40371.0
2019-01-09 14:00:00,160.73,160.9,160.01,160.02,33881.0,150.012,150.1707,149.34,149.3493,33881.0
2019-01-09 14:30:00,160.05,160.72,159.94,160.44,39109.0,149.3773,150.0027,149.2747,149.7413,39109.0
2019-01-09 15:00:00,160.42,160.59,160.17,160.2,57021.0,149.7227,149.8813,149.4893,149.5173,57021.0
2019-01-09 15:30:00,160.2,160.41,159.43,159.77,146431.0,149.5173,149.7133,148.7987,149.116,146431.0
2019-01-10 09:30:00,159.01,159.66,158.21,159.03,70576.0,148.4067,149.0133,147.66,148.4253,70576.0
2019-01-10 10:00:00,159.0,159.61,158.5,159.52,52050.0,148.3974,148.9667,147.9307,148.8827,52050.0
2019-01-10 10:30:00,159.53,159.94,159.33,159.66,53660.0,148.892,149.2747,148.7053,149.0133,53660.0
2019-01-10 11:00:00,159.78,159.83,159.13,159.39,46552.0,149.1253,149.172,148.5187,148.7613,46552.0
2019-01-10 11:30:00,159.51,160.63,159.51,160.63,41014.0,148.8733,149.9187,148.8733,149.9187,41014.0
2019-01-10 12:00:00,160.59,160.68,160.03,160.21,39413.0,149.8813,149.9653,149.3587,149.5267,39413.0
2019-01-10 12:30:00,160.17,160.84,160.16,160.29,22501.0,149.4893,150.1147,149.48,149.6013,22501.0
2019-01-10 13:00:00,160.29,160.34,159.71,159.99,22433.0,149.6013,149.648,149.06,149.3213,22433.0
2019-01-10 13:30:00,160.0,160.0,159.51,159.96,29803.0,149.3307,149.3307,148.8733,149.2933,29803.0
2019-01-10 14:00:00,159.96,160.93,159.96,160.64,39074.0,149.2933,150.1987,149.2933,149.928,39074.0
2019-01-10 14:30:00,160.64,160.69,159.97,160.17,32052.0,149.928,149.9747,149.3027,149.4893,32052.0
2019-01-10 15:00:00,160.17,160.9,160.07,160.88,44971.0,149.4893,150.1707,149.396,150.152,44971.0
2019-01-10 15:30:00,160.93,161.45,160.84,161.33,113966.0,150.1987,150.684,150.1147,150.572,113966.0
2019-01-11 09:30:00,160.06,160.62,159.25,159.59,44486.0,149.3867,149.9093,148.6307,148.948,44486.0
2019-01-11 10:00:00,159.66,160.09,159.33,159.33,59442.0,149.0133,149.4147,148.7053,148.7053,59442.0
2019-01-11 10:30:00,159.2,159.82,159.15,159.82,36096.0,148.584,149.1627,148.5373,149.1627,36096.0
2019-01-11 11:00:00,159.94,159.96,159.21,159.41,70137.0,149.2747,149.2933,148.5933,148.78,70137.0
2019-01-11 11:30:00,159.41,159.96,159.24,159.9,64428.0,148.78,149.2933,148.6213,149.2373,64428.0
2019-01-11 12:00:00,159.87,159.87,159.26,159.43,23881.0,149.2093,149.2093,148.64,148.7987,23881.0
2019-01-11 12:30:00,159.43,159.5,158.9,159.09,29605.0,148.7987,148.864,148.304,148.4813,29605.0
2019-01-11 13:00:00,159.09,159.51,158.97,159.49,23963.0,148.4813,148.8733,148.3694,148.8547,23963.0
2019-01-11 13:30:00,159.47,159.55,159.27,159.46,32194.0,148.836,148.9107,148.6493,148.8267,32194.0
2019-01-11 14:00:00,159.46,159.65,159.32,159.44,43212.0,148.8267,149.004,148.696,148.808,43212.0
2019-01-11 14:30:00,159.44,159.56,159.17,159.22,55504.0,148.808,148.92,148.556,148.6027,55504.0
2019-01-11 15:00:00,159.16,159.39,159.05,159.18,58822.0,148.5467,148.7613,148.444,148.5653,58822.0
2019-01-11 15:30:00,159.17,159.54,159.11,159.49,168617.0,148.556,148.9013,148.5,148.8547,168617.0
2019-01-14 09:30:00,158.23,159.41,157.75,158.52,68444.0,147.6787,148.78,147.2307,147.9494,68444.0
2019-01-14 10:00:00,158.54,159.0,158.08,158.46,55115.0,147.968,148.3974,147.5387,147.8934,55115.0
2019-01-14 10:30:00,158.46,159.13,158.32,158.45,54302.0,147.8934,148.5187,147.7627,147.884,54302.0
2019-01-14 11:00:00,158.45,158.54,157.94,157.97,64793.0,147.884,147.968,147.408,147.436,64793.0
2019-01-14 11:30:00,157.99,158.61,157.86,158.42,88550.0,147.4547,148.0334,147.3334,147.856,88550.0
2019-01-14 12:00:00,158.46,158.61,158.22,158.5,40952.0,147.8934,148.0334,147.6694,147.9307,40952.0
2019-01-14 12:30:00,158.5,158.56,158.07,158.13,33145.0,147.9307,147.9867,147.5294,147.5854,33145.0
2019-01-14 13:00:00,158.13,158.45,158.04,158.22,28150.0,147.5854,147.884,147.5014,147.6694,28150.0
2019-01-14 13:30:00,158.21,158.42,158.08,158.11,33296.0,147.66,147.856,147.5387,147.5667,33296.0
2019-01-14 14:00:00,158.1,158.22,157.68,157.95,33070.0,147.5574,147.6694,147.1654,147.4174,33070.0
2019-01-14 14:30:00,158.0,158.15,157.95,158.1,37537.0,147.464,147.604,147.4174,147.5574,37537.0
2019-01-14 15:00:00,158.1,158.16,157.85,157.89,61399.0,147.5574,147.6134,147.324,147.3614,61399.0
2019-01-14 15:30:00,157.9,157.95,157.55,157.56,180215.0,147.3707,147.4174,147.044,147.0534,180215.0
2019-01-15 09:30:00,157.52,160.0,157.43,160.0,133038.0,147.016,149.3307,146.932,149.3307,133038.0
2019-01-15 10:00:00,160.0,160.72,159.8,160.01,86964.0,149.3307,150.0027,149.144,149.34,86964.0
2019-01-15 10:30:00,160.1,160.52,159.96,160.14,45416.0,149.424,149.816,149.2933,149.4613,45416.0
2019-01-15 11:00:00,160.14,160.69,159.98,160.48,37924.0,149.4613,149.9747,149.312,149.7787,37924.0
2019-01-15 11:30:00,160.39,160.39,159.85,160.07,37849.0,149.6947,149.6947,149.1907,149.396,37849.0
2019-01-15 12:00:00,160.08,161.13,160.07,160.65,42528.0,149.4053,150.3853,149.396,149.9373,42528.0
2019-01-15 12:30:00,160.67,161.19,160.38,161.11,65344.0,149.956,150.4413,149.6853,150.3666,65344.0
2019-01-15 13:00:00,161.17,161.45,160.99,161.17,55282.0,150.4226,150.684,150.2547,150.4226,55282.0
2019-01-15 13:30:00,161.23,161.59,161.15,161.45,81894.0,150.4786,150.8146,150.404,150.684,81894.0
2019-01-15 14:00:00,161.45,161.58,161.09,161.12,80038.0,150.684,150.8053,150.348,150.376,80038.0
2019-01-15 14:30:00,161.06,161.58,161.01,161.54,97351.0,150.32,150.8053,150.2733,150.768,97351.0
2019-01-15 15:00:00,161.53,161.9,161.5,161.81,115473.0,150.7586,151.104,150.7306,151.02,115473.0
2019-01-15 15:30:00,161.81,162.22,161.73,162.12,271164.0,151.02,151.4026,150.9453,151.3093,271164.0
2019-01-16 09:30:00,161.84,163.37,161.52,163.23,118613.0,151.048,152.4759,150.7493,152.3453,118613.0
2019-01-16 10:00:00,163.23,163.84,163.08,163.6,113378.0,152.3453,152.9146,152.2053,152.6906,113378.0
2019-01-16 10:30:00,163.6,163.71,162.92,163.13,75147.0,152.6906,152.7933,152.056,152.2519,75147.0
2019-01-16 11:00:00,163.16,163.71,162.98,163.57,94754.0,152.2799,152.7933,152.112,152.6626,94754.0
2019-01-16 11:30:00,163.58,163.77,163.38,163.57,70084.0,152.6719,152.8493,152.4853,152.6626,70084.0
2019-01-16 12:00:00,163.57,164.34,163.57,164.05,63117.0,152.6626,153.3813,152.6626,153.1106,63117.0
2019-01-16 12:30:00,164.05,164.11,163.72,163.99,82736.0,153.1106,153.1666,152.8026,153.0546,82736.0
2019-01-16 13:00:00,163.95,164.0,163.62,163.74,68149.0,153.0173,153.0639,152.7093,152.8213,68149.0
2019-01-16 13:30:00,163.75,163.87,163.44,163.56,55575.0,152.8306,152.9426,152.5413,152.6533,55575.0
2019-01-16 14:00:00,163.57,163.85,163.35,163.59,44999.0,152.6626,152.9239,152.4573,152.6813,44999.0
2019-01-16 14:30:00,163.59,163.72,163.46,163.59,43998.0,152.6813,152.8026,152.5599,152.6813,43998.0
2019-01-16 15:00:00,163.62,163.81,163.53,163.62,89426.0,152.7093,152.8866,152.6253,152.7093,89426.0
2019-01-16 15:30:00,163.62,163.65,163.03,163.35,374077.0,152.7093,152.7373,152.1586,152.4573,374077.0
2019-01-17 09:30:00,162.75,164.31,162.73,164.07,62570.0,151.8973,153.3533,151.8786,153.1293,62570.0
2019-01-17 10:00:00,164.07,164.37,163.68,164.27,131588.0,153.1293,153.4093,152.7653,153.3159,131588.0
2019-01-17 10:30:00,164.16,164.2,163.72,163.97,31801.0,153.2133,153.2506,152.8026,153.0359,31801.0
2019-01-17 11:00:00,163.99,164.33,163.95,164.26,30328.0,153.0546,153.3719,153.0173,153.3066,30328.0
2019-01-17 11:30:00,164.2,164.28,163.87,164.09,31551.0,153.2506,153.3253,152.9426,153.1479,31551.0
2019-01-17 12:00:00,164.09,164.25,163.98,164.13,19985.0,153.1479,153.2973,153.0453,153.1853,19985.0
2019-01-17 12:30:00,164.16,164.31,163.87,163.94,37221.0,153.2133,153.3533,152.9426,153.0079,37221.0
2019-01-17 13:00:00,163.95,164.11,163.82,164.03,35976.0,153.0173,153.1666,152.8959,153.0919,35976.0
2019-01-17 13:30:00,164.09,164.14,163.89,164.0,39059.0,153.1479,153.1946,152.9613,153.0639,39059.0
2019-01-17 14:00:00,163.95,164.14,163.9,163.91,33630.0,153.0173,153.1946,152.9706,152.9799,33630.0
2019-01-17 14:30:00,163.9,164.91,163.86,164.46,79345.0,152.9706,153.9133,152.9333,153.4933,79345.0
2019-01-17 15:00:00,164.51,164.59,163.97,164.21,96673.0,153.5399,153.6146,153.0359,153.2599,96673.0
2019-01-17 15:30:00,164.21,164.63,164.21,164.4,116062.0,153.2599,153.6519,153.2599,153.4373,116062.0
2019-01-18 09:30:00,165.75,166.33,164.89,165.43,253878.0,154.6972,155.2386,153.8946,154.3986,253878.0
2019-01-18 10:00:00,165.43,165.59,164.82,165.33,178956.0,154.3986,154.5479,153.8293,154.3052,178956.0
2019-01-18 10:30:00,165.5,166.1,165.14,165.82,92305.0,154.4639,155.0239,154.1279,154.7626,92305.0
2019-01-18 11:00:00,165.87,166.74,165.74,166.69,49156.0,154.8092,155.6212,154.6879,155.5746,49156.0
2019-01-18 11:30:00,166.79,166.88,166.42,166.84,51810.0,155.6679,155.7519,155.3226,155.7146,51810.0
2019-01-18 12:00:00,166.92,167.33,166.61,167.15,49984.0,155.7892,156.1719,155.4999,156.0039,49984.0
2019-01-18 12:30:00,167.19,167.5,167.07,167.42,43165.0,156.0412,156.3305,155.9292,156.2559,43165.0
2019-01-18 13:00:00,167.42,167.63,167.28,167.47,87057.0,156.2559,156.4519,156.1252,156.3025,87057.0
2019-01-18 13:30:00,167.49,167.88,167.27,167.74,111851.0,156.3212,156.6852,156.1159,156.5545,111851.0
2019-01-18 14:00:00,167.74,168.11,167.74,167.89,68647.0,156.5545,156.8999,156.5545,156.6945,68647.0
2019-01-18 14:30:00,167.91,168.0,167.38,167.38,133691.0,156.7132,156.7972,156.2185,156.2185,133691.0
2019-01-18 15:00:00,167.35,167.68,166.88,167.58,82414.0,156.1905,156.4985,155.7519,156.4052,82414.0
2019-01-18 15:30:00,167.61,167.81,167.07,167.56,257783.0,156.4332,156.6199,155.9292,156.3865,257783.0
2019-01-22 09:30:00,166.86,167.51,166.02,167.16,344726.0,155.7332,156.3399,154.9492,156.0132,344726.0
2019-01-22 10:00:00,167.14,167.72,166.94,167.19,50609.0,155.9945,156.5359,155.8079,156.0412,50609.0
2019-01-22 10:30:00,167.19,167.62,167.01,167.36,91932.0,156.0412,156.4425,155.8732,156.1999,91932.0
2019-01-22 11:00:00,167.35,167.46,166.6,166.95,134957.0,156.1905,156.2932,155.4906,155.8172,134957.0
2019-01-22 11:30:00,166.96,167.07,166.56,166.71,165362.0,155.8266,155.9292,155.4532,155.5932,165362.0
2019-01-22 12:00:00,166.72,167.06,166.47,166.65,173187.0,155.6026,155.9199,155.3692,155.5372,173187.0
2019-01-22 12:30:00,166.63,166.73,166.41,166.7,65429.0,155.5186,155.6119,155.3132,155.5839,65429.0
2019-01-22 13:00:00,166.72,166.73,166.11,166.48,183336.0,155.6026,155.6119,155.0332,155.3786,183336.0
2019-01-22 13:30:00,166.5,166.68,166.46,166.5,71363.0,155.3972,155.5652,155.3599,155.3972,71363.0
2019-01-22 14:00:00,166.5,166.55,166.01,166.06,91161.0,155.3972,155.4439,154.9399,154.9866,91161.0
2019-01-22 14:30:00,165.94,165.94,164.84,165.03,115804.0,154.8746,154.8746,153.8479,154.0252,115804.0
2019-01-22 15:00:00,165.05,165.09,164.52,164.96,134908.0,154.0439,154.0812,153.5493,153.9599,134908.0
2019-01-22 15:30:00,165.0,165.92,164.67,165.88,285368.0,153.9973,154.8559,153.6893,154.8186,285368.0
2019-01-23 09:30:00,165.98,167.3,165.61,167.3,49224.0,154.9119,156.1439,154.5666,156.1439,49224.0
2019-01-23 10:00:00,167.3,167.35,166.35,166.66,66506.0,156.1439,156.1905,155.2572,155.5466,66506.0
2019-01-23 10:30:00,166.61,166.62,165.11,165.39,36693.0,155.4999,155.5092,154.0999,154.3612,36693.0
2019-01-23 11:00:00,165.4,165.75,164.67,165.11,30749.0,154.3706,154.6972,153.6893,154.0999,30749.0
2019-01-23 11:30:00,165.11,165.28,164.34,164.53,30361.0,154.0999,154.2586,153.3813,153.5586,30361.0
2019-01-23 12:00:00,164.54,165.44,164.46,165.15,36379.0,153.5679,154.4079,153.4933,154.1372,36379.0
2019-01-23 12:30:00,165.12,165.76,165.05,165.75,25181.0,154.1092,154.7066,154.0439,154.6972,25181.0
2019-01-23 13:00:00,165.75,165.75,165.07,165.26,41022.0,154.6972,154.6972,154.0626,154.2399,41022.0
2019-01-23 13:30:00,165.27,165.67,165.27,165.66,30089.0,154.2492,154.6226,154.2492,154.6132,30089.0
2019-01-23 14:00:00,165.65,166.16,165.65,166.01,26589.0,154.6039,155.0799,154.6039,154.9399,26589.0
2019-01-23 14:30:00,166.03,166.06,165.18,165.43,37117.0,154.9586,154.9866,154.1652,154.3986,37117.0
2019-01-23 15:00:00,165.46,166.04,165.46,165.92,45603.0,154.4266,154.9679,154.4266,154.8559,45603.0
2019-01-23 15:30:00,165.96,165.98,165.63,165.78,119196.0,154.8932,154.9119,154.5852,154.7252,119196.0
2019-01-24 09:30:00,166.08,166.56,165.47,165.68,84450.0,155.0052,155.4532,154.4359,154.6319,84450.0
2019-01-24 10:00:00,165.67,166.91,165.36,166.72,76503.0,154.6226,155.7799,154.3332,155.6026,76503.0
2019-01-24 10:30:00,166.71,166.97,166.14,166.5,44420.0,155.5932,155.8359,155.0612,155.3972,44420.0
2019-01-24 11:00:00,166.45,166.56,165.88,166.18,72901.0,155.3506,155.4532,154.8186,155.0986,72901.0
2019-01-24 11:30:00,166.18,166.62,166.05,166.5,34520.0,155.0986,155.5092,154.9772,155.3972,34520.0
2019-01-24 12:00:00,166.49,166.53,166.07,166.1,41786.0,155.3879,155.4252,154.9959,155.0239,41786.0
2019-01-24 12:30:00,166.09,166.31,165.85,166.07,33527.0,155.0146,155.2199,154.7906,154.9959,33527.0
2019-01-24 13:00:00,166.11,166.17,165.42,165.76,33067.0,155.0332,155.0892,154.3892,154.7066,33067.0
2019-01-24 13:30:00,165.82,166.2,165.71,166.2,37414.0,154.7626,155.1172,154.6599,155.1172,37414.0
2019-01-24 14:00:00,166.19,166.33,166.02,166.24,74458.0,155.1079,155.2386,154.9492,155.1546,74458.0
2019-01-24 14:30:00,166.13,166.5,166.07,166.5,67928.0,155.0519,155.3972,154.9959,155.3972,67928.0
2019-01-24 15:00:00,166.5,166.9,166.44,166.87,53698.0,155.3972,155.7706,155.3412,155.7426,53698.0
2019-01-24 15:30:00,166.81,167.45,166.77,167.26,182180.0,155.6866,156.2839,155.6492,156.1065,182180.0
2019-01-25 09:30:00,168.08,168.12,166.69,167.41,116389.0,156.8719,156.9092,155.5746,156.2465,116389.0
2019-01-25 10:00:00,167.51,167.86,167.12,167.17,52084.0,156.3399,156.6665,155.9759,156.0225,52084.0
2019-01-25 10:30:00,167.17,167.77,167.11,167.34,82086.0,156.0225,156.5825,155.9665,156.1812,82086.0
2019-01-25 11:00:00,167.41,167.41,166.69,166.8,61925.0,156.2465,156.2465,155.5746,155.6772,61925.0
2019-01-25 11:30:00,166.8,167.19,166.76,167.05,74094.0,155.6772,156.0412,155.6399,155.9105,74094.0
2019-01-25 12:00:00,167.06,167.34,167.0,167.23,52077.0,155.9199,156.1812,155.8639,156.0785,52077.0
2019-01-25 12:30:00,167.24,167.31,166.5,166.64,46686.0,156.0879,156.1532,155.3972,155.5279,46686.0
2019-01-25 13:00:00,166.69,166.92,166.56,166.85,52658.0,155.5746,155.7892,155.4532,155.7239,52658.0
2019-01-25 13:30:00,166.87,167.01,166.67,166.79,24812.0,155.7426,155.8732,155.5559,155.6679,24812.0
2019-01-25 14:00:00,166.85,167.06,166.54,166.6,64278.0,155.7239,155.9199,155.4346,155.4906,64278.0
2019-01-25 14:30:00,166.64,166.65,166.27,166.5,77608.0,155.5279,155.5372,155.1826,155.3972,77608.0
2019-01-25 15:00:00,166.5,166.6,165.91,165.96,91100.0,155.3972,155.4906,154.8466,154.8932,91100.0
2019-01-25 15:30:00,166.04,166.04,165.44,165.68,289551.0,154.9679,154.9679,154.4079,154.6319,289551.0
2019-01-28 09:30:00,164.72,165.21,162.8,163.4,100608.0,153.7359,154.1932,151.944,152.5039,100608.0
2019-01-28 10:00:00,163.51,164.0,163.3,163.91,119516.0,152.6066,153.0639,152.4106,152.9799,119516.0
2019-01-28 10:30:00,163.92,164.1,162.97,162.97,66937.0,152.9893,153.1573,152.1026,152.1026,66937.0
2019-01-28 11:00:00,162.93,163.36,162.57,163.17,73693.0,152.0653,152.4666,151.7293,152.2893,73693.0
2019-01-28 11:30:00,163.24,163.45,162.71,162.94,35969.0,152.3546,152.5506,151.86,152.0746,35969.0
2019-01-28 12:00:00,162.9,163.25,162.82,163.13,53802.0,152.0373,152.3639,151.9626,152.2519,53802.0
2019-01-28 12:30:00,163.14,163.31,162.95,163.11,27792.0,152.2613,152.4199,152.084,152.2333,27792.0
2019-01-28 13:00:00,163.06,163.53,163.04,163.08,65202.0,152.1866,152.6253,152.1679,152.2053,65202.0
2019-01-28 13:30:00,163.17,163.49,163.13,163.21,46089.0,152.2893,152.5879,152.2519,152.3266,46089.0
2019-01-28 14:00:00,163.28,163.34,162.75,162.82,41546.0,152.3919,152.4479,151.8973,151.9626,41546.0
2019-01-28 14:30:00,162.89,163.21,162.74,163.09,73571.0,152.028,152.3266,151.888,152.2146,73571.0
2019-01-28 15:00:00,163.09,163.13,162.87,163.03,82054.0,152.2146,152.2519,152.0093,152.1586,82054.0
2019-01-28 15:30:00,163.03,163.06,161.89,162.0,501709.0,152.1586,152.1866,151.0946,151.1973,501709.0
2019-01-29 09:30:00,162.13,163.43,161.42,162.25,112294.0,151.3186,152.5319,150.656,151.4306,112294.0
2019-01-29 10:00:00,161.99,162.45,161.43,161.97,90382.0,151.188,151.6173,150.6653,151.1693,90382.0
2019-01-29 10:30:00,162.03,162.16,160.79,160.99,61098.0,151.2253,151.3466,150.068,150.2547,61098.0
2019-01-29 11:00:00,160.99,161.3,160.8,161.07,99185.0,150.2547,150.544,150.0773,150.3293,99185.0
2019-01-29 11:30:00,161.01,161.88,161.01,161.79,73202.0,150.2733,151.0853,150.2733,151.0013,73202.0
2019-01-29 12:00:00,161.75,162.29,161.75,162.19,46850.0,150.964,151.468,150.964,151.3746,46850.0
2019-01-29 12:30:00,162.16,162.17,161.77,161.8,49437.0,151.3466,151.356,150.9826,151.0106,49437.0
2019-01-29 13:00:00,161.75,161.85,161.51,161.76,102404.0,150.964,151.0573,150.74,150.9733,102404.0
2019-01-29 13:30:00,161.78,161.95,161.6,161.74,119435.0,150.992,151.1506,150.824,150.9546,119435.0
2019-01-29 14:00:00,161.76,161.87,161.14,161.17,65496.0,150.9733,151.076,150.3946,150.4226,65496.0
2019-01-29 14:30:00,161.21,161.31,160.89,161.04,95497.0,150.46,150.5533,150.1613,150.3013,95497.0
2019-01-29 15:00:00,161.07,161.47,160.99,161.24,128047.0,150.3293,150.7026,150.2547,150.488,128047.0
2019-01-29 15:30:00,161.26,161.45,160.84,161.1,342517.0,150.5066,150.684,150.1147,150.3573,342517.0
2019-01-30 09:30:00,176.01,180.6,174.79,175.84,1136097.0,164.2731,168.557,163.1344,164.1144,1136097.0
2019-01-30 10:00:00,175.85,177.7,175.07,177.64,465311.0,164.1237,165.8504,163.3957,165.7944,465311.0
2019-01-30 10:30:00,177.73,177.95,176.12,177.47,283863.0,165.8784,166.0837,164.3757,165.6357,283863.0
2019-01-30 11:00:00,177.6,179.1,177.52,178.29,249834.0,165.757,167.157,165.6824,166.401,249834.0
2019-01-30 11:30:00,178.23,179.4,177.89,179.14,266100.0,166.345,167.437,166.0277,167.1943,266100.0
2019-01-30 12:00:00,179.14,179.82,178.02,178.53,173408.0,167.1943,167.829,166.149,166.625,173408.0
2019-01-30 12:30:00,178.58,178.79,178.26,178.74,83977.0,166.6717,166.8677,166.373,166.821,83977.0
2019-01-30 13:00:00,178.76,179.0,178.23,178.48,103937.0,166.8397,167.0637,166.345,166.5784,103937.0
2019-01-30 13:30:00,178.48,178.91,178.17,178.52,151599.0,166.5784,166.9797,166.289,166.6157,151599.0
2019-01-30 14:00:00,178.52,180.44,178.39,179.84,261176.0,166.6157,168.4077,166.4944,167.8477,261176.0
2019-01-30 14:30:00,179.74,181.18,179.43,180.55,245547.0,167.7543,169.0983,167.465,168.5103,245547.0
2019-01-30 15:00:00,180.53,180.56,178.58,178.76,305429.0,168.4917,168.5197,166.6717,166.8397,305429.0
2019-01-30 15:30:00,178.75,180.19,178.58,179.4,715967.0,166.8304,168.1743,166.6717,167.437,715967.0
2019-01-31 09:30:00,178.34,178.56,176.85,177.41,226969.0,166.4477,166.653,165.0571,165.5797,226969.0
2019-01-31 10:00:00,177.34,178.5,177.26,178.23,176352.0,165.5144,166.597,165.4397,166.345,176352.0
2019-01-31 10:30:00,178.31,178.5,177.45,177.82,128791.0,166.4197,166.597,165.617,165.9624,128791.0
2019-01-31 11:00:00,177.72,178.53,177.71,178.3,76961.0,165.869,166.625,165.8597,166.4104,76961.0
2019-01-31 11:30:00,178.28,179.48,178.15,179.39,136073.0,166.3917,167.5117,166.2704,167.4277,136073.0
2019-01-31 12:00:00,179.36,179.36,178.4,178.43,154329.0,167.3997,167.3997,166.5037,166.5317,154329.0
2019-01-31 12:30:00,178.39,178.46,177.7,178.08,58021.0,166.4944,166.5597,165.8504,166.205,58021.0
2019-01-31 13:00:00,178.06,178.32,177.91,177.91,52269.0,166.1864,166.429,166.0464,166.0464,52269.0
2019-01-31 13:30:00,177.91,178.47,177.84,178.44,61930.0,166.0464,166.569,165.981,166.541,61930.0
2019-01-31 14:00:00,178.38,178.98,178.23,178.23,83332.0,166.485,167.045,166.345,166.345,83332.0
2019-01-31 14:30:00,178.29,178.37,177.98,178.35,72638.0,166.401,166.4757,166.1117,166.457,72638.0
2019-01-31 15:00:00,178.34,178.4,177.69,178.22,100311.0,166.4477,166.5037,165.841,166.3357,100311.0
2019-01-31 15:30:00,178.26,178.39,177.51,177.61,551651.0,166.373,166.4944,165.673,165.7664,551651.0
2019-02-01 09:30:00,177.89,178.99,176.47,176.7,109557.0,166.0277,167.0544,164.7024,164.9171,109557.0
2019-02-01 10:00:00,176.76,177.98,176.65,177.81,70237.0,164.9731,166.1117,164.8704,165.953,70237.0
2019-02-01 10:30:00,177.77,177.77,177.26,177.46,103407.0,165.9157,165.9157,165.4397,165.6264,103407.0
2019-02-01 11:00:00,177.46,178.2,177.26,178.09,95335.0,165.6264,166.317,165.4397,166.2144,95335.0
2019-02-01 11:30:00,178.04,178.85,177.97,178.67,56443.0,166.1677,166.9237,166.1024,166.7557,56443.0
2019-02-01 12:00:00,178.63,178.64,177.85,177.9,131829.0,166.7184,166.7277,165.9904,166.037,131829.0
2019-02-01 12:30:00,177.85,178.4,177.75,178.14,47286.0,165.9904,166.5037,165.897,166.261,47286.0
2019-02-01 13:00:00,178.12,178.23,177.82,177.97,64851.0,166.2424,166.345,165.9624,166.1024,64851.0
2019-02-01 13:30:00,178.0,178.03,177.44,177.7,48841.0,166.1304,166.1584,165.6077,165.8504,48841.0
2019-02-01 14:00:00,177.67,177.67,176.96,177.03,50245.0,165.8224,165.8224,165.1597,165.225,50245.0
2019-02-01 14:30:00,177.08,177.68,177.08,177.25,53461.0,165.2717,165.8317,165.2717,165.4304,53461.0
2019-02-01 15:00:00,177.22,177.64,177.08,177.38,70000.0,165.4024,165.7944,165.2717,165.5517,70000.0
2019-02-01 15:30:00,177.4,177.43,176.94,177.31,234601.0,165.5704,165.5984,165.1411,165.4864,234601.0
2019-02-04 09:30:00,176.98,177.72,176.1,176.43,81244.0,165.1784,165.869,164.3571,164.6651,81244.0
2019-02-04 10:00:00,176.44,176.47,175.74,176.04,70981.0,164.6744,164.7024,164.0211,164.3011,70981.0
2019-02-04 10:30:00,176.14,176.57,175.79,176.47,43113.0,164.3944,164.7957,164.0677,164.7024,43113.0
2019-02-04 11:00:00,176.47,176.97,176.46,176.91,44301.0,164.7024,165.1691,164.6931,165.1131,44301.0
2019-02-04 11:30:00,176.99,177.22,176.63,176.87,49836.0,165.1877,165.4024,164.8517,165.0757,49836.0
2019-02-04 12:00:00,176.87,177.04,176.53,176.7,38339.0,165.0757,165.2344,164.7584,164.9171,38339.0
2019-02-04 12:30:00,176.66,177.23,176.6,177.22,57141.0,164.8797,165.4117,164.8237,165.4024,57141.0
2019-02-04 13:00:00,177.21,177.54,177.12,177.52,55415.0,165.393,165.701,165.309,165.6824,55415.0
2019-02-04 13:30:00,177.49,177.72,177.2,177.29,39399.0,165.6544,165.869,165.3837,165.4677,39399.0
2019-02-04 14:00:00,177.31,177.52,176.94,177.22,47041.0,165.4864,165.6824,165.1411,165.4024,47041.0
2019-02-04 14:30:00,177.24,177.28,176.88,177.0,57815.0,165.421,165.4584,165.0851,165.1971,57815.0
2019-02-04 15:00:00,177.02,177.08,176.76,177.0,65319.0,165.2157,165.2717,164.9731,165.1971,65319.0
2019-02-04 15:30:00,176.97,177.38,176.87,177.15,205920.0,165.1691,165.5517,165.0757,165.337,205920.0
2019-02-05 09:30:00,177.9,178.66,177.48,178.17,53419.0,166.037,166.7464,165.645,166.289,53419.0
2019-02-05 10:00:00,178.26,179.85,178.16,179.61,108639.0,166.373,167.857,166.2797,167.633,108639.0
2019-02-05 10:30:00,179.66,179.77,179.0,179.12,47508.0,167.6797,167.7823,167.0637,167.1757,47508.0
2019-02-05 11:00:00,179.12,179.55,179.02,179.38,35569.0,167.1757,167.577,167.0823,167.4183,35569.0
2019-02-05 11:30:00,179.31,179.64,178.97,179.49,49694.0,167.353,167.661,167.0357,167.521,49694.0
2019-02-05 12:00:00,179.5,179.5,178.86,178.98,54777.0,167.5303,167.5303,166.933,167.045,54777.0
2019-02-05 12:30:00,178.91,179.61,178.91,179.0,54055.0,166.9797,167.633,166.9797,167.0637,54055.0
2019-02-05 13:00:00,179.06,179.14,178.74,179.02,36228.0,167.1197,167.1943,166.821,167.0823,36228.0
2019-02-05 13:30:00,179.02,179.18,178.94,178.97,35711.0,167.0823,167.2317,167.0077,167.0357,35711.0
2019-02-05 14:00:00,178.97,179.47,178.83,179.42,52891.0,167.0357,167.5023,166.905,167.4557,52891.0
2019-02-05 14:30:00,179.44,179.52,179.07,179.44,56982.0,167.4743,167.549,167.129,167.4743,56982.0
2019-02-05 15:00:00,179.41,179.59,179.3,179.3,67310.0,167.4463,167.6143,167.3437,167.3437,67310.0
2019-02-05 15:30:00,179.31,179.6,179.23,179.35,196266.0,167.353,167.6237,167.2783,167.3903,196266.0
2019-02-06 09:30:00,179.14,179.8,178.5,179.33,43603.0,167.1943,167.8103,166.597,167.3717,43603.0
2019-02-06 10:00:00,179.34,179.79,178.93,179.61,40608.0,167.381,167.801,166.9984,167.633,40608.0
2019-02-06 10:30:00,179.69,180.44,179.69,180.11,63413.0,167.7077,168.4077,167.7077,168.0997,63413.0
2019-02-06 11:00:00,180.12,180.62,179.79,180.24,60441.0,168.109,168.5757,167.801,168.221,60441.0
2019-02-06 11:30:00,180.25,180.35,180.06,180.22,29591.0,168.2303,168.3237,168.053,168.2023,29591.0
2019-02-06 12:00:00,180.15,180.4,180.0,180.39,24238.0,168.137,168.3703,167.997,168.361,24238.0
2019-02-06 12:30:00,180.31,180.46,180.17,180.4,21443.0,168.2863,168.4263,168.1557,168.3703,21443.0
2019-02-06 13:00:00,180.42,180.68,180.41,180.55,26165.0,168.389,168.6317,168.3797,168.5103,26165.0
2019-02-06 13:30:00,180.56,180.77,180.49,180.67,20159.0,168.5197,168.7157,168.4543,168.6223,20159.0
2019-02-06 14:00:00,180.67,180.7,180.3,180.57,43515.0,168.6223,168.6503,168.277,168.529,43515.0
2019-02-06 14:30:00,180.52,180.62,180.35,180.62,33377.0,168.4823,168.5757,168.3237,168.5757,33377.0
2019-02-06 15:00:00,180.61,180.71,180.55,180.65,39139.0,168.5663,168.6597,168.5103,168.6037,39139.0
2019-02-06 15:30:00,180.65,180.8,180.51,180.72,125967.0,168.6037,168.7437,168.473,168.669,125967.0
2019-02-07 09:30:00,179.24,180.12,179.22,179.89,60506.0,167.2877,168.109,167.269,167.8943,60506.0
2019-02-07 10:00:00,179.77,180.28,179.41,179.88,39535.0,167.7823,168.2583,167.4463,167.885,39535.0
2019-02-07 10:30:00,180.0,180.18,179.27,180.09,80643.0,167.997,168.165,167.3157,168.081,80643.0
2019-02-07 11:00:00,180.09,180.34,179.4,179.47,64396.0,168.081,168.3143,167.437,167.5023,64396.0
2019-02-07 11:30:00,179.43,179.56,179.05,179.3,70145.0,167.465,167.5863,167.1103,167.3437,70145.0
2019-02-07 12:00:00,179.25,179.72,179.08,179.45,50051.0,167.297,167.7357,167.1383,167.4837,50051.0
2019-02-07 12:30:00,179.42,179.64,179.2,179.34,25601.0,167.4557,167.661,167.2503,167.381,25601.0
2019-02-07 13:00:00,179.36,180.01,179.35,179.98,41830.0,167.3997,168.0063,167.3903,167.9783,41830.0
2019-02-07 13:30:00,179.99,180.19,179.83,180.02,60533.0,167.9877,168.1743,167.8383,168.0157,60533.0
2019-02-07 14:00:00,180.02,180.15,179.6,180.15,38148.0,168.0157,168.137,167.6237,168.137,38148.0
2019-02-07 14:30:00,180.16,180.19,179.65,179.74,50693.0,168.1463,168.1743,167.6703,167.7543,50693.0
2019-02-07 15:00:00,179.75,179.94,179.55,179.93,76861.0,167.7637,167.941,167.577,167.9317,76861.0
2019-02-07 15:30:00,179.92,180.81,179.64,180.73,212916.0,167.9223,168.753,167.661,168.6783,212916.0
2019-02-08 09:30:00,179.62,180.74,179.56,180.19,56968.0,167.6423,168.6877,167.5863,168.1743,56968.0
2019-02-08 10:00:00,180.18,180.45,179.81,180.41,41473.0,168.165,168.417,167.8197,168.3797,41473.0
2019-02-08 10:30:00,180.45,181.51,180.2,181.51,49207.0,168.417,169.4063,168.1837,169.4063,49207.0
2019-02-08 11:00:00,181.44,181.48,180.9,181.2,38606.0,169.341,169.3783,168.837,169.117,38606.0
2019-02-08 11:30:00,181.21,181.37,180.67,181.34,59848.0,169.1263,169.2756,168.6223,169.2476,59848.0
2019-02-08 12:00:00,181.34,181.67,181.24,181.31,33870.0,169.2476,169.5556,169.1543,169.2196,33870.0
2019-02-08 12:30:00,181.36,181.64,181.21,181.61,89593.0,169.2663,169.5276,169.1263,169.4996,89593.0
2019-02-08 13:00:00,181.64,181.68,181.19,181.4,51921.0,169.5276,169.565,169.1076,169.3036,51921.0
2019-02-08 13:30:00,181.43,181.71,181.38,181.58,39478.0,169.3316,169.593,169.285,169.4716,39478.0
2019-02-08 14:00:00,181.59,181.67,181.42,181.67,36683.0,169.481,169.5556,169.3223,169.5556,36683.0
2019-02-08 14:30:00,181.65,181.89,181.63,181.7,50641.0,169.537,169.761,169.5183,169.5836,50641.0
2019-02-08 15:00:00,181.7,181.98,181.58,181.97,58337.0,169.5836,169.845,169.4716,169.8356,58337.0
2019-02-08 15:30:00,181.99,182.69,181.79,182.66,219561.0,169.8543,170.5076,169.6676,170.4796,219561.0
2019-02-11 09:30:00,183.61,183.96,182.74,183.05,87337.0,171.3663,171.6929,170.5543,170.8436,87337.0
2019-02-11 10:00:00,183.05,183.43,182.59,182.83,33988.0,170.8436,171.1983,170.4143,170.6383,33988.0
2019-02-11 10:30:00,182.76,183.31,182.54,183.14,27448.0,170.573,171.0863,170.3676,170.9276,27448.0
2019-02-11 11:00:00,183.16,183.5,182.71,183.35,34435.0,170.9463,171.2636,170.5263,171.1236,34435.0
2019-02-11 11:30:00,183.36,183.87,183.27,183.57,61362.0,171.1329,171.6089,171.0489,171.3289,61362.0
2019-02-11 12:00:00,183.47,183.47,182.92,183.19,94278.0,171.2356,171.2356,170.7223,170.9743,94278.0
2019-02-11 12:30:00,183.2,183.2,182.94,183.08,34333.0,170.9836,170.9836,170.741,170.8716,34333.0
2019-02-11 13:00:00,183.04,183.11,182.89,182.92,41761.0,170.8343,170.8996,170.6943,170.7223,41761.0
2019-02-11 13:30:00,182.95,183.08,182.89,183.02,36483.0,170.7503,170.8716,170.6943,170.8156,36483.0
2019-02-11 14:00:00,183.02,183.06,182.91,183.03,42129.0,170.8156,170.8529,170.713,170.8249,42129.0
2019-02-11 14:30:00,183.03,183.22,182.93,183.01,41788.0,170.8249,171.0023,170.7316,170.8063,41788.0
2019-02-11 15:00:00,183.05,183.58,183.05,183.58,61029.0,170.8436,171.3383,170.8436,171.3383,61029.0
2019-02-11 15:30:00,183.59,183.7,183.09,183.51,168548.0,171.3476,171.4503,170.8809,171.2729,168548.0
2019-02-12 09:30:00,184.86,184.86,183.12,183.14,52642.0,172.5329,172.5329,170.9089,170.9276,52642.0
2019-02-12 10:00:00,183.21,183.89,183.2,183.66,54650.0,170.9929,171.6276,170.9836,171.4129,54650.0
2019-02-12 10:30:00,183.68,183.98,183.17,183.98,29928.0,171.4316,171.7116,170.9556,171.7116,29928.0
2019-02-12 11:00:00,184.05,184.94,183.97,184.72,59942.0,171.7769,172.6076,171.7023,172.4023,59942.0
2019-02-12 11:30:00,184.73,185.09,184.54,185.0,78445.0,172.4116,172.7476,172.2343,172.6636,78445.0
2019-02-12 12:00:00,185.02,185.16,184.15,184.53,45177.0,172.6822,172.8129,171.8703,172.2249,45177.0
2019-02-12 12:30:00,184.49,184.72,184.3,184.66,22152.0,172.1876,172.4023,172.0103,172.3463,22152.0
2019-02-12 13:00:00,184.65,184.92,184.47,184.91,24325.0,172.3369,172.5889,172.1689,172.5796,24325.0
2019-02-12 13:30:00,184.94,185.51,184.94,185.5,38860.0,172.6076,173.1396,172.6076,173.1302,38860.0
2019-02-12 14:00:00,185.5,185.54,185.08,185.33,33418.0,173.1302,173.1676,172.7382,172.9716,33418.0
2019-02-12 14:30:00,185.34,185.63,185.14,185.44,43783.0,172.9809,173.2516,172.7942,173.0742,43783.0
2019-02-12 15:00:00,185.43,185.66,185.4,185.47,55552.0,173.0649,173.2796,173.0369,173.1022,55552.0
2019-02-12 15:30:00,185.44,185.81,185.24,185.62,202374.0,173.0742,173.4196,172.8876,173.2422,202374.0
2019-02-13 09:30:00,185.9,186.17,185.22,185.44,46706.0,173.5036,173.7556,172.8689,173.0742,46706.0
2019-02-13 10:00:00,185.51,185.81,184.79,185.61,64493.0,173.1396,173.4196,172.4676,173.2329,64493.0
2019-02-13 10:30:00,185.59,185.63,184.75,184.83,63357.0,173.2142,173.2516,172.4303,172.5049,63357.0
2019-02-13 11:00:00,184.84,184.98,184.19,184.2,38442.0,172.5143,172.6449,171.9076,171.9169,38442.0
2019-02-13 11:30:00,184.18,184.18,183.52,183.93,75901.0,171.8983,171.8983,171.2823,171.6649,75901.0
2019-02-13 12:00:00,183.91,184.2,183.54,183.66,107941.0,171.6463,171.9169,171.3009,171.4129,107941.0
2019-02-13 12:30:00,183.61,184.05,183.42,184.04,75161.0,171.3663,171.7769,171.1889,171.7676,75161.0
2019-02-13 13:00:00,184.02,184.6,183.95,184.55,21628.0,171.7489,172.2903,171.6836,172.2436,21628.0
2019-02-13 13:30:00,184.55,184.89,184.4,184.57,36449.0,172.2436,172.5609,172.1036,172.2623,36449.0
2019-02-13 14:00:00,184.56,184.58,184.26,184.49,103913.0,172.2529,172.2716,171.9729,172.1876,103913.0
2019-02-13 14:30:00,184.49,185.32,184.49,185.28,59906.0,172.1876,172.9622,172.1876,172.9249,59906.0
2019-02-13 15:00:00,185.28,185.65,185.1,185.47,53711.0,172.9249,173.2702,172.7569,173.1022,53711.0
2019-02-13 15:30:00,185.51,185.69,185.15,185.27,111955.0,173.1396,173.3076,172.8036,172.9156,111955.0
2019-02-14 09:30:00,185.0,185.62,184.35,185.27,49719.0,172.6636,173.2422,172.0569,172.9156,49719.0
2019-02-14 10:00:00,185.51,186.17,185.2,185.9,60304.0,173.1396,173.7556,172.8502,173.5036,60304.0
2019-02-14 10:30:00,185.84,186.05,185.19,185.5,36405.0,173.4476,173.6436,172.8409,173.1302,36405.0
2019-02-14 11:00:00,185.53,185.68,184.95,185.2,24561.0,173.1582,173.2982,172.6169,172.8502,24561.0
2019-02-14 11:30:00,185.23,186.1,185.04,185.99,24802.0,172.8782,173.6902,172.7009,173.5876,24802.0
2019-02-14 12:00:00,185.98,186.35,185.64,186.12,48635.0,173.5782,173.9236,173.2609,173.7089,48635.0
2019-02-14 12:30:00,186.19,186.46,186.11,186.11,18821.0,173.7742,174.0262,173.6996,173.6996,18821.0
2019-02-14 13:00:00,186.17,186.36,186.06,186.19,28336.0,173.7556,173.9329,173.6529,173.7742,28336.0
2019-02-14 13:30:00,186.21,186.42,186.11,186.2,24680.0,173.7929,173.9889,173.6996,173.7836,24680.0
2019-02-14 14:00:00,186.17,186.64,186.1,186.53,29607.0,173.7556,174.1942,173.6902,174.0916,29607.0
2019-02-14 14:30:00,186.51,186.6,186.16,186.25,34544.0,174.0729,174.1569,173.7462,173.8302,34544.0
2019-02-14 15:00:00,186.29,186.75,185.91,186.22,55160.0,173.8676,174.2969,173.5129,173.8022,55160.0
2019-02-14 15:30:00,186.23,186.38,185.52,185.57,137951.0,173.8116,173.9516,173.1489,173.1956,137951.0
2019-02-15 09:30:00,187.4,187.45,186.54,186.74,126708.0,174.9035,174.9502,174.1009,174.2876,126708.0
2019-02-15 10:00:00,186.95,187.62,186.88,187.48,26044.0,174.4836,175.1089,174.4182,174.9782,26044.0
2019-02-15 10:30:00,187.55,187.69,186.53,186.53,40868.0,175.0435,175.1742,174.0916,174.0916,40868.0
2019-02-15 11:00:00,186.53,187.02,186.34,186.99,29219.0,174.0916,174.5489,173.9142,174.5209,29219.0
2019-02-15 11:30:00,186.99,187.06,186.59,186.59,35525.0,174.5209,174.5862,174.1476,174.1476,35525.0
2019-02-15 12:00:00,186.66,186.86,186.36,186.61,20162.0,174.2129,174.3996,173.9329,174.1662,20162.0
2019-02-15 12:30:00,186.56,186.79,186.33,186.33,19588.0,174.1196,174.3342,173.9049,173.9049,19588.0
2019-02-15 13:00:00,186.4,186.76,186.4,186.54,18684.0,173.9702,174.3062,173.9702,174.1009,18684.0
2019-02-15 13:30:00,186.51,186.96,186.51,186.65,27004.0,174.0729,174.4929,174.0729,174.2036,27004.0
2019-02-15 14:00:00,186.66,186.89,186.65,186.7,53233.0,174.2129,174.4276,174.2036,174.2502,53233.0
2019-02-15 14:30:00,186.74,186.95,186.69,186.84,84725.0,174.2876,174.4836,174.2409,174.3809,84725.0
2019-02-15 15:00:00,186.83,186.86,186.47,186.63,47462.0,174.3716,174.3996,174.0356,174.1849,47462.0
2019-02-15 15:30:00,186.64,187.12,186.59,186.8,416405.0,174.1942,174.6422,174.1476,174.3436,416405.0
2019-02-19 09:30:00,186.84,187.4,185.73,186.88,133848.0,174.3809,174.9035,173.3449,174.4182,133848.0
2019-02-19 10:00:00,186.75,187.16,186.59,187.16,59843.0,174.2969,174.6795,174.1476,174.6795,59843.0
2019-02-19 10:30:00,187.08,187.13,186.67,186.76,36865.0,174.6049,174.6515,174.2222,174.3062,36865.0
2019-02-19 11:00:00,186.73,186.73,186.18,186.21,63625.0,174.2782,174.2782,173.7649,173.7929,63625.0
2019-02-19 11:30:00,186.17,186.35,185.96,186.32,74497.0,173.7556,173.9236,173.5596,173.8956,74497.0
2019-02-19 12:00:00,186.32,186.32,185.93,186.16,85820.0,173.8956,173.8956,173.5316,173.7462,85820.0
2019-02-19 12:30:00,186.16,186.17,185.99,186.12,37397.0,173.7462,173.7556,173.5876,173.7089,37397.0
2019-02-19 13:00:00,186.13,186.14,185.95,185.99,29236.0,173.7182,173.7276,173.5502,173.5876,29236.0
2019-02-19 13:30:00,185.99,186.15,185.94,186.06,33913.0,173.5876,173.7369,173.5409,173.6529,33913.0
2019-02-19 14:00:00,186.05,186.11,186.0,186.05,52392.0,173.6436,173.6996,173.5969,173.6436,52392.0
2019-02-19 14:30:00,186.03,186.29,186.0,186.25,83609.0,173.6249,173.8676,173.5969,173.8302,83609.0
2019-02-19 15:00:00,186.26,186.32,185.95,186.03,58017.0,173.8396,173.8956,173.5502,173.6249,58017.0
2019-02-19 15:30:00,186.0,186.32,185.98,186.11,138668.0,173.5969,173.8956,173.5782,173.6996,138668.0
2019-02-20 09:30:00,186.24,186.92,186.11,186.66,69818.0,173.8209,174.4556,173.6996,174.2129,69818.0
2019-02-20 10:00:00,186.7,186.92,186.38,186.58,74155.0,174.2502,174.4556,173.9516,174.1382,74155.0
2019-02-20 10:30:00,186.62,187.16,186.61,186.84,46008.0,174.1756,174.6795,174.1662,174.3809,46008.0
2019-02-20 11:00:00,186.86,187.21,186.27,187.08,75039.0,174.3996,174.7262,173.8489,174.6049,75039.0
2019-02-20 11:30:00,187.07,187.26,186.94,187.15,26304.0,174.5955,174.7729,174.4742,174.6702,26304.0
2019-02-20 12:00:00,187.19,187.4,186.86,186.87,33450.0,174.7075,174.9035,174.3996,174.4089,33450.0
2019-02-20 12:30:00,186.96,187.04,186.62,186.81,24285.0,174.4929,174.5675,174.1756,174.3529,24285.0
2019-02-20 13:00:00,186.88,187.29,186.88,187.26,22898.0,174.4182,174.8009,174.4182,174.7729,22898.0
2019-02-20 13:30:00,187.29,187.93,187.27,187.85,66628.0,174.8009,175.3982,174.7822,175.3235,66628.0
2019-02-20 14:00:00,187.85,188.09,186.93,187.01,68692.0,175.3235,175.5475,174.4649,174.5396,68692.0
2019-02-20 14:30:00,186.98,187.86,186.98,187.58,51966.0,174.5116,175.3329,174.5116,175.0715,51966.0
2019-02-20 15:00:00,187.56,187.74,187.44,187.5,43132.0,175.0529,175.2209,174.9409,174.9969,43132.0
2019-02-20 15:30:00,187.45,187.76,187.33,187.65,125924.0,174.9502,175.2395,174.8382,175.1369,125924.0
2019-02-21 09:30:00,186.94,187.59,186.54,187.03,61529.0,174.4742,175.0809,174.1009,174.5582,61529.0
2019-02-21 10:00:00,186.98,188.27,186.8,187.54,78762.0,174.5116,175.7155,174.3436,175.0342,78762.0
2019-02-21 10:30:00,187.55,187.86,187.36,187.58,92904.0,175.0435,175.3329,174.8662,175.0715,92904.0
2019-02-21 11:00:00,187.56,187.92,187.1,187.14,44145.0,175.0529,175.3889,174.6235,174.6609,44145.0
2019-02-21 11:30:00,187.14,187.49,186.91,187.29,45954.0,174.6609,174.9875,174.4462,174.8009,45954.0
2019-02-21 12:00:00,187.22,187.69,187.16,187.65,26694.0,174.7355,175.1742,174.6795,175.1369,26694.0
2019-02-21 12:30:00,187.65,187.81,187.47,187.66,23155.0,175.1369,175.2862,174.9689,175.1462,23155.0
2019-02-21 13:00:00,187.7,187.83,187.56,187.63,17359.0,175.1835,175.3049,175.0529,175.1182,17359.0
2019-02-21 13:30:00,187.67,187.86,187.59,187.79,24952.0,175.1555,175.3329,175.0809,175.2675,24952.0
2019-02-21 14:00:00,187.79,187.91,187.26,187.47,31031.0,175.2675,175.3795,174.7729,174.9689,31031.0
2019-02-21 14:30:00,187.45,187.52,186.57,186.6,46657.0,174.9502,175.0155,174.1289,174.1569,46657.0
2019-02-21 15:00:00,186.65,187.26,186.56,187.11,49338.0,174.2036,174.7729,174.1196,174.6329,49338.0
2019-02-21 15:30:00,187.1,187.7,186.85,187.62,106019.0,174.6235,175.1835,174.3902,175.1089,106019.0
2019-02-22 09:30:00,187.85,188.35,187.42,188.17,40521.0,175.3235,175.7902,174.9222,175.6222,40521.0
2019-02-22 10:00:00,188.22,188.63,187.72,188.4,35259.0,175.6689,176.0515,175.2022,175.8369,35259.0
2019-02-22 10:30:00,188.35,188.79,188.18,188.5,28619.0,175.7902,176.2009,175.6315,175.9302,28619.0
2019-02-22 11:00:00,188.49,188.74,188.12,188.46,19433.0,175.9209,176.1542,175.5755,175.8929,19433.0
2019-02-22 11:30:00,188.38,188.64,188.13,188.52,29726.0,175.8182,176.0609,175.5849,175.9489,29726.0
2019-02-22 12:00:00,188.52,188.79,188.2,188.23,24016.0,175.9489,176.2009,175.6502,175.6782,24016.0
2019-02-22 12:30:00,188.28,188.44,188.16,188.4,13318.0,175.7249,175.8742,175.6129,175.8369,13318.0
2019-02-22 13:00:00,188.35,188.35,188.16,188.29,16258.0,175.7902,175.7902,175.6129,175.7342,16258.0
2019-02-22 13:30:00,188.3,188.41,188.15,188.21,31149.0,175.7435,175.8462,175.6035,175.6595,31149.0
2019-02-22 14:00:00,188.25,188.49,188.0,188.13,32169.0,175.6969,175.9209,175.4635,175.5849,32169.0
2019-02-22 14:30:00,188.22,188.32,187.95,187.95,46500.0,175.6689,175.7622,175.4169,175.4169,46500.0
2019-02-22 15:00:00,187.9,188.11,187.85,188.0,75968.0,175.3702,175.5662,175.3235,175.4635,75968.0
2019-02-22 15:30:00,187.97,188.75,187.86,188.65,125868.0,175.4355,176.1635,175.3329,176.0702,125868.0
2019-02-25 09:30:00,189.14,189.69,188.41,188.58,48885.0,176.5275,177.0408,175.8462,176.0049,48885.0
2019-02-25 10:00:00,188.52,188.79,188.28,188.51,21695.0,175.9489,176.2009,175.7249,175.9395,21695.0
2019-02-25 10:30:00,188.58,189.02,188.49,189.01,67691.0,176.0049,176.4155,175.9209,176.4062,67691.0
2019-02-25 11:00:00,188.97,189.13,188.67,188.79,37461.0,176.3689,176.5182,176.0889,176.2009,37461.0
2019-02-25 11:30:00,188.73,188.91,188.59,188.78,40330.0,176.1449,176.3129,176.0142,176.1915,40330.0
2019-02-25 12:00:00,188.78,188.96,188.65,188.72,21853.0,176.1915,176.3595,176.0702,176.1355,21853.0
2019-02-25 12:30:00,188.7,188.82,188.46,188.61,21630.0,176.1169,176.2289,175.8929,176.0329,21630.0
2019-02-25 13:00:00,188.65,188.84,188.52,188.56,14622.0,176.0702,176.2475,175.9489,175.9862,14622.0
2019-02-25 13:30:00,188.59,188.63,187.71,187.84,56058.0,176.0142,176.0515,175.1929,175.3142,56058.0
2019-02-25 14:00:00,187.84,188.2,187.08,187.9,159746.0,175.3142,175.6502,174.6049,175.3702,159746.0
2019-02-25 14:30:00,187.9,188.09,186.71,187.43,227995.0,175.3702,175.5475,174.2596,174.9315,227995.0
2019-02-25 15:00:00,187.39,187.53,186.23,186.59,325970.0,174.8942,175.0249,173.8116,174.1476,325970.0
2019-02-25 15:30:00,186.58,187.59,186.54,187.45,199385.0,174.1382,175.0809,174.1009,174.9502,199385.0
2019-02-26 09:30:00,187.32,187.32,185.13,186.08,132153.0,174.8289,174.8289,172.7849,173.6716,132153.0
2019-02-26 10:00:00,185.78,186.67,185.59,186.19,53676.0,173.3916,174.2222,173.2142,173.7742,53676.0
2019-02-26 10:30:00,186.14,186.15,184.78,184.91,96148.0,173.7276,173.7369,172.4583,172.5796,96148.0
2019-02-26 11:00:00,184.84,185.82,184.76,185.74,74075.0,172.5143,173.4289,172.4396,173.3542,74075.0
2019-02-26 11:30:00,185.78,185.88,184.96,184.97,30465.0,173.3916,173.4849,172.6263,172.6356,30465.0
2019-02-26 12:00:00,184.94,185.1,184.18,184.99,152096.0,172.6076,172.7569,171.8983,172.6543,152096.0
2019-02-26 12:30:00,185.01,185.44,184.68,185.29,65230.0,172.6729,173.0742,172.3649,172.9342,65230.0
2019-02-26 13:00:00,185.31,185.51,184.74,184.74,152711.0,172.9529,173.1396,172.4209,172.4209,152711.0
2019-02-26 13:30:00,184.77,185.37,184.69,185.14,60393.0,172.4489,173.0089,172.3743,172.7942,60393.0
2019-02-26 14:00:00,185.19,185.64,185.01,185.05,94496.0,172.8409,173.2609,172.6729,172.7102,94496.0
2019-02-26 14:30:00,185.08,185.67,185.03,185.59,162948.0,172.7382,173.2889,172.6916,173.2142,162948.0
2019-02-26 15:00:00,185.63,185.97,185.48,185.63,141130.0,173.2516,173.5689,173.1116,173.2516,141130.0
2019-02-26 15:30:00,185.67,185.86,185.0,185.23,354783.0,173.2889,173.4662,172.6636,172.8782,354783.0
2019-02-27 09:30:00,184.33,186.45,184.33,186.2,71332.0,172.0383,174.0169,172.0383,173.7836,71332.0
2019-02-27 10:00:00,186.14,186.14,185.17,185.77,67018.0,173.7276,173.7276,172.8222,173.3822,67018.0
2019-02-27 10:30:00,185.77,186.29,185.68,186.23,82418.0,173.3822,173.8676,173.2982,173.8116,82418.0
2019-02-27 11:00:00,186.19,186.63,185.96,186.56,26972.0,173.7742,174.1849,173.5596,174.1196,26972.0
2019-02-27 11:30:00,186.57,186.81,186.49,186.56,37280.0,174.1289,174.3529,174.0542,174.1196,37280.0
2019-02-27 12:00:00,186.58,187.01,186.57,186.8,16319.0,174.1382,174.5396,174.1289,174.3436,16319.0
2019-02-27 12:30:00,186.84,187.1,186.8,186.96,56524.0,174.3809,174.6235,174.3436,174.4929,56524.0
2019-02-27 13:00:00,186.96,187.09,186.86,186.98,25809.0,174.4929,174.6142,174.3996,174.5116,25809.0
2019-02-27 13:30:00,187.02,187.04,186.57,186.82,30684.0,174.5489,174.5675,174.1289,174.3622,30684.0
2019-02-27 14:00:00,186.86,187.56,186.65,186.65,128838.0,174.3996,175.0529,174.2036,174.2036,128838.0
2019-02-27 14:30:00,186.66,187.25,186.64,187.16,37847.0,174.2129,174.7635,174.1942,174.6795,37847.0
2019-02-27 15:00:00,187.15,187.41,186.49,186.66,104911.0,174.6702,174.9129,174.0542,174.2129,104911.0
2019-02-27 15:30:00,186.62,186.82,186.49,186.77,92857.0,174.1756,174.3622,174.0542,174.3156,92857.0
2019-02-28 09:30:00,186.48,188.03,186.07,187.9,85005.0,174.0449,175.4915,173.6622,175.3702,85005.0
2019-02-28 10:00:00,187.84,188.38,187.44,188.38,104910.0,175.3142,175.8182,174.9409,175.8182,104910.0
2019-02-28 10:30:00,188.4,188.76,188.12,188.76,52429.0,175.8369,176.1729,175.5755,176.1729,52429.0
2019-02-28 11:00:00,188.73,188.76,188.02,188.42,38113.0,176.1449,176.1729,175.4822,175.8555,38113.0
2019-02-28 11:30:00,188.41,189.57,188.38,189.28,84794.0,175.8462,176.9288,175.8182,176.6582,84794.0
2019-02-28 12:00:00,189.26,189.39,188.71,189.2,50163.0,176.6395,176.7608,176.1262,176.5835,50163.0
2019-02-28 12:30:00,189.16,189.17,188.83,189.03,59457.0,176.5462,176.5555,176.2382,176.4248,59457.0
2019-02-28 13:00:00,189.08,189.1,188.9,188.92,18023.0,176.4715,176.4902,176.3035,176.3222,18023.0
2019-02-28 13:30:00,188.9,189.05,188.83,188.92,21916.0,176.3035,176.4435,176.2382,176.3222,21916.0
2019-02-28 14:00:00,188.87,189.1,188.77,189.02,22369.0,176.2755,176.4902,176.1822,176.4155,22369.0
2019-02-28 14:30:00,189.01,189.05,188.79,188.91,36717.0,176.4062,176.4435,176.2009,176.3129,36717.0
2019-02-28 15:00:00,188.89,188.98,188.76,188.93,43304.0,176.2942,176.3782,176.1729,176.3315,43304.0
2019-02-28 15:30:00,188.92,189.06,188.43,188.55,181174.0,176.3222,176.4528,175.8649,175.9769,181174.0
2019-03-01 09:30:00,189.62,190.06,189.23,189.77,75211.0,176.9755,177.3862,176.6115,177.1155,75211.0
2019-03-01 10:00:00,189.77,190.01,189.19,189.19,35914.0,177.1155,177.3395,176.5742,176.5742,35914.0
2019-03-01 10:30:00,189.23,189.96,189.23,189.46,34261.0,176.6115,177.2928,176.6115,176.8262,34261.0
2019-03-01 11:00:00,189.47,189.75,189.09,189.73,28547.0,176.8355,177.0968,176.4808,177.0782,28547.0
2019-03-01 11:30:00,189.73,189.95,189.5,189.91,27944.0,177.0782,177.2835,176.8635,177.2462,27944.0
2019-03-01 12:00:00,189.94,190.41,189.88,190.4,49866.0,177.2742,177.7128,177.2182,177.7035,49866.0
2019-03-01 12:30:00,190.39,190.72,190.34,190.61,42917.0,177.6942,178.0022,177.6475,177.8995,42917.0
2019-03-01 13:00:00,190.61,190.91,190.57,190.83,61058.0,177.8995,178.1795,177.8622,178.1048,61058.0
2019-03-01 13:30:00,190.82,191.01,190.77,190.83,30319.0,178.0955,178.2728,178.0488,178.1048,30319.0
2019-03-01 14:00:00,190.83,191.45,190.75,191.36,98244.0,178.1048,178.6835,178.0302,178.5995,98244.0
2019-03-01 14:30:00,191.4,191.71,191.3,191.57,43270.0,178.6368,178.9261,178.5435,178.7955,43270.0
2019-03-01 15:00:00,191.58,191.84,191.18,191.73,87107.0,178.8048,179.0475,178.4315,178.9448,87107.0
2019-03-01 15:30:00,191.74,191.81,191.41,191.57,152206.0,178.9541,179.0195,178.6461,178.7955,152206.0
2019-03-04 09:30:00,192.63,193.0,191.4,192.15,55741.0,179.7848,180.1301,178.6368,179.3368,55741.0
2019-03-04 10:00:00,192.22,192.38,191.43,192.14,54320.0,179.4021,179.5515,178.6648,179.3275,54320.0
2019-03-04 10:30:00,192.15,192.29,190.84,191.06,39609.0,179.3368,179.4675,178.1142,178.3195,39609.0
2019-03-04 11:00:00,190.96,191.01,189.63,189.77,37222.0,178.2262,178.2728,176.9848,177.1155,37222.0
2019-03-04 11:30:00,189.65,189.86,188.65,188.74,40545.0,177.0035,177.1995,176.0702,176.1542,40545.0
2019-03-04 12:00:00,188.7,189.21,187.45,187.92,60025.0,176.1169,176.5928,174.9502,175.3889,60025.0
2019-03-04 12:30:00,187.87,188.18,187.59,188.08,41356.0,175.3422,175.6315,175.0809,175.5382,41356.0
2019-03-04 13:00:00,188.06,188.82,187.77,188.78,11578.0,175.5195,176.2289,175.2489,176.1915,11578.0
2019-03-04 13:30:00,188.75,189.6,188.61,189.56,31356.0,176.1635,176.9568,176.0329,176.9195,31356.0
2019-03-04 14:00:00,189.55,190.19,189.52,190.15,78481.0,176.9102,177.5075,176.8822,177.4702,78481.0
2019-03-04 14:30:00,190.16,190.56,190.0,190.04,28315.0,177.4795,177.8528,177.3302,177.3675,28315.0
2019-03-04 15:00:00,190.09,190.27,189.81,190.08,90889.0,177.4142,177.5822,177.1528,177.4048,90889.0
2019-03-04 15:30:00,189.93,190.67,189.83,190.65,171131.0,177.2648,177.9555,177.1715,177.9368,171131.0
2019-03-05 09:30:00,190.56,190.67,188.7,189.02,61688.0,177.8528,177.9555,176.1169,176.4155,61688.0
2019-03-05 10:00:00,189.13,189.99,189.09,189.93,28365.0,176.5182,177.3208,176.4808,177.2648,28365.0
2019-03-05 10:30:00,189.95,190.33,189.77,189.85,23726.0,177.2835,177.6382,177.1155,177.1902,23726.0
2019-03-05 11:00:00,189.97,190.21,189.62,190.13,23677.0,177.3022,177.5262,176.9755,177.4515,23677.0
2019-03-05 11:30:00,190.1,190.12,189.77,190.01,23129.0,177.4235,177.4422,177.1155,177.3395,23129.0
2019-03-05 12:00:00,190.0,190.1,189.69,189.94,15587.0,177.3302,177.4235,177.0408,177.2742,15587.0
2019-03-05 12:30:00,189.92,189.98,189.68,189.86,21581.0,177.2555,177.3115,177.0315,177.1995,21581.0
2019-03-05 13:00:00,189.83,190.25,189.75,189.95,21346.0,177.1715,177.5635,177.0968,177.2835,21346.0
2019-03-05 13:30:00,189.96,190.12,189.83,190.03,16001.0,177.2928,177.4422,177.1715,177.3582,16001.0
2019-03-05 14:00:00,190.07,190.4,190.03,190.31,28715.0,177.3955,177.7035,177.3582,177.6195,28715.0
2019-03-05 14:30:00,190.35,190.39,190.17,190.31,26681.0,177.6568,177.6942,177.4888,177.6195,26681.0
2019-03-05 15:00:00,190.29,190.32,189.88,189.95,27799.0,177.6008,177.6288,177.2182,177.2835,27799.0
2019-03-05 15:30:00,189.96,190.3,189.75,189.93,154570.0,177.2928,177.6102,177.0968,177.2648,154570.0
2019-03-06 09:30:00,190.01,190.33,188.83,189.11,59337.0,177.3395,177.6382,176.2382,176.4995,59337.0
2019-03-06 10:00:00,189.18,189.42,188.1,188.18,39391.0,176.5648,176.7888,175.5569,175.6315,39391.0
2019-03-06 10:30:00,188.1,188.58,187.73,188.26,34399.0,175.5569,176.0049,175.2115,175.7062,34399.0
2019-03-06 11:00:00,188.26,188.58,187.95,188.11,37184.0,175.7062,176.0049,175.4169,175.5662,37184.0
2019-03-06 11:30:00,188.19,188.19,187.47,187.91,18679.0,175.6409,175.6409,174.9689,175.3795,18679.0
2019-03-06 12:00:00,187.79,188.46,187.73,188.05,20687.0,175.2675,175.8929,175.2115,175.5102,20687.0
2019-03-06 12:30:00,188.06,188.36,187.64,187.64,18211.0,175.5195,175.7995,175.1275,175.1275,18211.0
2019-03-06 13:00:00,187.76,187.97,187.54,187.85,16350.0,175.2395,175.4355,175.0342,175.3235,16350.0
2019-03-06 13:30:00,187.91,188.59,187.86,188.55,17635.0,175.3795,176.0142,175.3329,175.9769,17635.0
2019-03-06 14:00:00,188.55,189.15,188.37,188.87,31162.0,175.9769,176.5368,175.8089,176.2755,31162.0
2019-03-06 14:30:00,188.9,189.0,188.67,188.79,47589.0,176.3035,176.3969,176.0889,176.2009,47589.0
2019-03-06 15:00:00,188.78,188.87,188.44,188.58,39340.0,176.1915,176.2755,175.8742,176.0049,39340.0
2019-03-06 15:30:00,188.57,188.85,188.32,188.37,87046.0,175.9955,176.2569,175.7622,175.8089,87046.0
2019-03-07 09:30:00,188.33,188.58,187.16,187.57,56524.0,175.7715,176.0049,174.6795,175.0622,56524.0
2019-03-07 10:00:00,187.66,188.18,187.44,187.92,34101.0,175.1462,175.6315,174.9409,175.3889,34101.0
2019-03-07 10:30:00,187.92,188.06,187.03,187.89,37311.0,175.3889,175.5195,174.5582,175.3609,37311.0
2019-03-07 11:00:00,187.91,188.46,187.75,188.46,26391.0,175.3795,175.8929,175.2302,175.8929,26391.0
2019-03-07 11:30:00,188.47,188.96,188.4,188.55,28933.0,175.9022,176.3595,175.8369,175.9769,28933.0
2019-03-07 12:00:00,188.44,188.48,187.77,187.98,20090.0,175.8742,175.9115,175.2489,175.4449,20090.0
2019-03-07 12:30:00,187.88,188.35,187.58,188.06,24267.0,175.3515,175.7902,175.0715,175.5195,24267.0
2019-03-07 13:00:00,188.11,188.17,187.71,187.73,14625.0,175.5662,175.6222,175.1929,175.2115,14625.0
2019-03-07 13:30:00,187.68,187.78,187.39,187.49,18474.0,175.1649,175.2582,174.8942,174.9875,18474.0
2019-03-07 14:00:00,187.54,187.76,187.07,187.3,28734.0,175.0342,175.2395,174.5955,174.8102,28734.0
2019-03-07 14:30:00,187.38,187.38,186.59,186.72,38390.0,174.8849,174.8849,174.1476,174.2689,38390.0
2019-03-07 15:00:00,186.7,187.3,186.58,186.77,49820.0,174.2502,174.8102,174.1382,174.3156,49820.0
2019-03-07 15:30:00,186.77,187.41,186.7,187.08,132500.0,174.3156,174.9129,174.2502,174.6049,132500.0
2019-03-08 09:30:00,186.11,187.03,185.85,186.97,60183.0,173.6996,174.5582,173.4569,174.5022,60183.0
2019-03-08 10:00:00,186.9,186.91,185.73,186.16,68401.0,174.4369,174.4462,173.3449,173.7462,68401.0
2019-03-08 10:30:00,186.17,186.65,185.68,185.74,43196.0,173.7556,174.2036,173.2982,173.3542,43196.0
2019-03-08 11:00:00,185.69,186.51,185.37,186.35,43917.0,173.3076,174.0729,173.0089,173.9236,43917.0
2019-03-08 11:30:00,186.34,186.5,185.53,185.53,34512.0,173.9142,174.0636,173.1582,173.1582,34512.0
2019-03-08 12:00:00,185.56,185.64,184.64,185.2,59576.0,173.1862,173.2609,172.3276,172.8502,59576.0
2019-03-08 12:30:00,185.11,185.15,184.49,184.73,64339.0,172.7662,172.8036,172.1876,172.4116,64339.0
2019-03-08 13:00:00,184.77,185.06,184.52,184.81,33102.0,172.4489,172.7196,172.2156,172.4863,33102.0
2019-03-08 13:30:00,184.85,185.5,184.72,185.28,26035.0,172.5236,173.1302,172.4023,172.9249,26035.0
2019-03-08 14:00:00,185.31,185.7,185.13,185.54,32521.0,172.9529,173.3169,172.7849,173.1676,32521.0
2019-03-08 14:30:00,185.54,186.53,185.54,186.25,27431.0,173.1676,174.0916,173.1676,173.8302,27431.0
2019-03-08 15:00:00,186.16,186.38,186.04,186.22,32493.0,173.7462,173.9516,173.6342,173.8022,32493.0
2019-03-08 15:30:00,186.12,187.34,186.09,187.26,110924.0,173.7089,174.8475,173.6809,174.7729,110924.0
2019-03-11 09:30:00,188.39,188.79,187.74,188.13,82296.0,175.8275,176.2009,175.2209,175.5849,82296.0
2019-03-11 10:00:00,188.13,188.13,187.26,187.43,25421.0,175.5849,175.5849,174.7729,174.9315,25421.0
2019-03-11 10:30:00,187.45,187.95,187.32,187.87,37403.0,174.9502,175.4169,174.8289,175.3422,37403.0
2019-03-11 11:00:00,187.87,188.28,187.79,188.28,29460.0,175.3422,175.7249,175.2675,175.7249,29460.0
2019-03-11 11:30:00,188.24,188.5,188.01,188.26,16720.0,175.6875,175.9302,175.4729,175.7062,16720.0
2019-03-11 12:00:00,188.21,188.39,188.02,188.28,19508.0,175.6595,175.8275,175.4822,175.7249,19508.0
2019-03-11 12:30:00,188.27,188.36,187.86,188.11,13134.0,175.7155,175.7995,175.3329,175.5662,13134.0
2019-03-11 13:00:00,188.09,188.64,188.0,188.62,25876.0,175.5475,176.0609,175.4635,176.0422,25876.0
2019-03-11 13:30:00,188.65,188.75,188.32,188.56,27580.0,176.0702,176.1635,175.7622,175.9862,27580.0
2019-03-11 14:00:00,188.51,188.67,188.18,188.5,22509.0,175.9395,176.0889,175.6315,175.9302,22509.0
2019-03-11 14:30:00,188.5,188.83,188.47,188.56,35918.0,175.9302,176.2382,175.9022,175.9862,35918.0
2019-03-11 15:00:00,188.59,189.15,188.45,188.94,35101.0,176.0142,176.5368,175.8835,176.3409,35101.0
2019-03-11 15:30:00,188.95,189.46,188.92,189.19,133505.0,176.3502,176.8262,176.3222,176.5742,133505.0
2019-03-12 09:30:00,189.78,190.56,189.43,189.43,53953.0,177.1248,177.8528,176.7982,176.7982,53953.0
2019-03-12 10:00:00,189.38,190.38,189.33,190.1,33209.0,176.7515,177.6848,176.7048,177.4235,33209.0
2019-03-12 10:30:00,190.16,190.69,190.05,190.37,30796.0,177.4795,177.9742,177.3768,177.6755,30796.0
2019-03-12 11:00:00,190.35,190.65,190.05,190.16,29573.0,177.6568,177.9368,177.3768,177.4795,29573.0
2019-03-12 11:30:00,190.12,190.8,189.99,190.56,46268.0,177.4422,178.0768,177.3208,177.8528,46268.0
2019-03-12 12:00:00,190.47,190.48,190.16,190.29,21138.0,177.7688,177.7782,177.4795,177.6008,21138.0
2019-03-12 12:30:00,190.17,190.18,189.84,190.1,18284.0,177.4888,177.4982,177.1808,177.4235,18284.0
2019-03-12 13:00:00,190.13,190.85,190.13,190.85,15614.0,177.4515,178.1235,177.4515,178.1235,15614.0
2019-03-12 13:30:00,190.74,191.15,190.73,190.88,38451.0,178.0208,178.4035,178.0115,178.1515,38451.0
2019-03-12 14:00:00,190.89,191.23,190.85,191.06,23605.0,178.1608,178.4781,178.1235,178.3195,23605.0
2019-03-12 14:30:00,190.98,191.18,190.94,191.14,36665.0,178.2448,178.4315,178.2075,178.3941,36665.0
2019-03-12 15:00:00,191.12,191.18,190.51,190.84,30271.0,178.3755,178.4315,177.8062,178.1142,30271.0
2019-03-12 15:30:00,190.85,191.16,190.46,190.81,118376.0,178.1235,178.4128,177.7595,178.0862,118376.0
2019-03-13 09:30:00,191.5,192.38,191.05,191.7,46799.0,178.7301,179.5515,178.3101,178.9168,46799.0
2019-03-13 10:00:00,191.75,192.23,191.47,191.83,27912.0,178.9635,179.4115,178.7021,179.0381,27912.0
2019-03-13 10:30:00,191.87,192.73,191.65,192.73,43402.0,179.0755,179.8781,178.8701,179.8781,43402.0
2019-03-13 11:00:00,192.76,192.83,192.34,192.51,44317.0,179.9061,179.9715,179.5141,179.6728,44317.0
2019-03-13 11:30:00,192.6,192.61,192.35,192.5,22901.0,179.7568,179.7661,179.5235,179.6635,22901.0
2019-03-13 12:00:00,192.49,192.95,192.44,192.85,56069.0,179.6541,180.0835,179.6075,179.9901,56069.0
2019-03-13 12:30:00,192.83,192.83,192.36,192.42,21524.0,179.9715,179.9715,179.5328,179.5888,21524.0
2019-03-13 13:00:00,192.41,192.94,192.41,192.73,13187.0,179.5795,180.0741,179.5795,179.8781,13187.0
2019-03-13 13:30:00,192.69,192.82,192.23,192.34,10466.0,179.8408,179.9621,179.4115,179.5141,10466.0
2019-03-13 14:00:00,192.39,192.65,192.29,192.42,18920.0,179.5608,179.8035,179.4675,179.5888,18920.0
2019-03-13 14:30:00,192.41,192.56,191.87,192.25,31533.0,179.5795,179.7195,179.0755,179.4301,31533.0
2019-03-13 15:00:00,192.21,192.25,191.09,191.72,44014.0,179.3928,179.4301,178.3475,178.9355,44014.0
2019-03-13 15:30:00,191.71,192.0,191.56,191.84,95502.0,178.9261,179.1968,178.7861,179.0475,95502.0
2019-03-14 09:30:00,192.84,192.84,191.14,191.58,94938.0,179.9808,179.9808,178.3941,178.8048,94938.0
2019-03-14 10:00:00,191.64,191.9,191.12,191.9,29423.0,178.8608,179.1035,178.3755,179.1035,29423.0
2019-03-14 10:30:00,191.88,192.27,191.77,192.06,25893.0,179.0848,179.4488,178.9821,179.2528,25893.0
2019-03-14 11:00:00,192.05,192.56,191.94,192.55,23875.0,179.2435,179.7195,179.1408,179.7101,23875.0
2019-03-14 11:30:00,192.51,193.0,192.44,192.87,32726.0,179.6728,180.1301,179.6075,180.0088,32726.0
2019-03-14 12:00:00,192.84,193.13,192.8,192.96,44455.0,179.9808,180.2514,179.9435,180.0928,44455.0
2019-03-14 12:30:00,193.01,193.05,192.81,192.92,23061.0,180.1395,180.1768,179.9528,180.0555,23061.0
2019-03-14 13:00:00,192.92,193.12,192.63,193.12,28800.0,180.0555,180.2421,179.7848,180.2421,28800.0
2019-03-14 13:30:00,193.12,193.29,192.81,192.85,41884.0,180.2421,180.4008,179.9528,179.9901,41884.0
2019-03-14 14:00:00,192.88,193.0,192.63,192.69,27160.0,180.0181,180.1301,179.7848,179.8408,27160.0
2019-03-14 14:30:00,192.68,192.93,192.61,192.92,30077.0,179.8315,180.0648,179.7661,180.0555,30077.0
2019-03-14 15:00:00,192.89,193.07,192.73,193.04,37699.0,180.0275,180.1954,179.8781,180.1674,37699.0
2019-03-14 15:30:00,193.03,193.35,193.0,193.35,158683.0,180.1581,180.4568,180.1301,180.4568,158683.0
2019-03-15 09:30:00,193.07,194.18,193.07,193.72,323744.0,180.1954,181.2314,180.1954,180.8021,323744.0
2019-03-15 10:00:00,193.7,193.79,193.19,193.41,28595.0,180.7834,180.8674,180.3074,180.5128,28595.0
2019-03-15 10:30:00,193.4,193.65,192.92,192.96,50115.0,180.5034,180.7368,180.0555,180.0928,50115.0
2019-03-15 11:00:00,192.97,193.75,192.91,193.73,24185.0,180.1021,180.8301,180.0461,180.8114,24185.0
2019-03-15 11:30:00,193.78,194.4,193.76,194.32,25799.0,180.8581,181.4368,180.8394,181.3621,25799.0
2019-03-15 12:00:00,194.28,194.6,194.15,194.44,22985.0,181.3248,181.6234,181.2034,181.4741,22985.0
2019-03-15 12:30:00,194.46,194.8,194.35,194.46,56963.0,181.4928,181.8101,181.3901,181.4928,56963.0
2019-03-15 13:00:00,194.47,194.59,194.02,194.06,19141.0,181.5021,181.6141,181.0821,181.1194,19141.0
2019-03-15 13:30:00,194.06,194.1,193.77,193.94,29140.0,181.1194,181.1568,180.8488,181.0074,29140.0
2019-03-15 14:00:00,193.9,194.0,193.56,193.65,30568.0,180.9701,181.0634,180.6528,180.7368,30568.0
2019-03-15 14:30:00,193.65,194.26,193.63,194.05,52956.0,180.7368,181.3061,180.7181,181.1101,52956.0
2019-03-15 15:00:00,194.06,194.55,193.96,194.33,47208.0,181.1194,181.5768,181.0261,181.3714,47208.0
2019-03-15 15:30:00,194.33,194.35,193.37,194.03,191036.0,181.3714,181.3901,180.4754,181.0914,191036.0
2019-03-18 09:30:00,194.61,194.61,193.16,194.02,83856.0,181.6328,181.6328,180.2794,181.0821,83856.0
2019-03-18 10:00:00,193.9,194.19,193.21,193.84,131197.0,180.9701,181.2408,180.3261,180.9141,131197.0
2019-03-18 10:30:00,193.93,194.11,193.54,193.88,55309.0,180.9981,181.1661,180.6341,180.9514,55309.0
2019-03-18 11:00:00,193.75,193.92,193.16,193.27,239310.0,180.8301,180.9888,180.2794,180.3821,239310.0
2019-03-18 11:30:00,193.24,193.54,193.09,193.09,138216.0,180.3541,180.6341,180.2141,180.2141,138216.0
2019-03-18 12:00:00,193.08,193.2,192.75,193.02,63180.0,180.2048,180.3168,179.8968,180.1488,63180.0
2019-03-18 12:30:00,192.88,193.06,192.77,192.89,45288.0,180.0181,180.1861,179.9155,180.0275,45288.0
2019-03-18 13:00:00,192.89,192.94,192.5,192.88,32390.0,180.0275,180.0741,179.6635,180.0181,32390.0
2019-03-18 13:30:00,192.88,193.21,192.75,193.14,39108.0,180.0181,180.3261,179.8968,180.2608,39108.0
2019-03-18 14:00:00,193.21,193.33,192.94,193.28,41632.0,180.3261,180.4381,180.0741,180.3914,41632.0
2019-03-18 14:30:00,193.28,193.54,193.23,193.45,77549.0,180.3914,180.6341,180.3448,180.5501,77549.0
2019-03-18 15:00:00,193.45,193.46,193.2,193.28,63621.0,180.5501,180.5594,180.3168,180.3914,63621.0
2019-03-18 15:30:00,193.3,193.72,193.23,193.61,117635.0,180.4101,180.8021,180.3448,180.6994,117635.0
2019-03-19 09:30:00,194.88,194.88,193.5,193.58,71865.0,181.8848,181.8848,180.5968,180.6714,71865.0
2019-03-19 10:00:00,193.59,194.35,193.53,193.65,36565.0,180.6808,181.3901,180.6248,180.7368,36565.0
2019-03-19 10:30:00,193.65,194.1,193.28,194.06,53259.0,180.7368,181.1568,180.3914,181.1194,53259.0
2019-03-19 11:00:00,194.14,195.18,194.14,195.04,37008.0,181.1941,182.1647,181.1941,182.0341,37008.0
2019-03-19 11:30:00,195.05,195.33,194.86,195.27,53606.0,182.0434,182.3047,181.8661,182.2487,53606.0
2019-03-19 12:00:00,195.29,195.75,195.25,195.63,22406.0,182.2674,182.6967,182.2301,182.5847,22406.0
2019-03-19 12:30:00,195.65,195.78,194.84,195.31,26228.0,182.6034,182.7247,181.8474,182.2861,26228.0
2019-03-19 13:00:00,195.33,195.83,195.2,195.69,24291.0,182.3047,182.7714,182.1834,182.6407,24291.0
2019-03-19 13:30:00,195.72,195.73,195.39,195.46,20027.0,182.6687,182.6781,182.3607,182.4261,20027.0
2019-03-19 14:00:00,195.51,195.65,195.25,195.65,24399.0,182.4727,182.6034,182.2301,182.6034,24399.0
2019-03-19 14:30:00,195.66,196.04,195.58,195.68,24599.0,182.6127,182.9674,182.5381,182.6314,24599.0
2019-03-19 15:00:00,195.68,195.86,195.3,195.54,75922.0,182.6314,182.7994,182.2767,182.5007,75922.0
2019-03-19 15:30:00,195.51,196.27,195.34,196.13,242818.0,182.4727,183.1821,182.3141,183.0514,242818.0
2019-03-20 09:30:00,196.34,196.92,195.39,196.47,61958.0,183.2474,183.7887,182.3607,183.3687,61958.0
2019-03-20 10:00:00,196.4,196.71,196.19,196.66,53620.0,183.3034,183.5927,183.1074,183.5461,53620.0
2019-03-20 10:30:00,196.64,196.96,196.34,196.72,51545.0,183.5274,183.8261,183.2474,183.6021,51545.0
2019-03-20 11:00:00,196.75,197.25,196.37,196.96,68001.0,183.6301,184.0967,183.2754,183.8261,68001.0
2019-03-20 11:30:00,196.98,197.1,195.88,195.98,46365.0,183.8447,183.9567,182.8181,182.9114,46365.0
2019-03-20 12:00:00,195.99,196.76,195.99,196.69,27705.0,182.9207,183.6394,182.9207,183.5741,27705.0
2019-03-20 12:30:00,196.65,196.7,196.15,196.53,33405.0,183.5367,183.5834,183.0701,183.4247,33405.0
2019-03-20 13:00:00,196.53,196.77,196.45,196.68,31260.0,183.4247,183.6487,183.3501,183.5647,31260.0
2019-03-20 13:30:00,196.7,196.93,196.48,196.91,61991.0,183.5834,183.7981,183.3781,183.7794,61991.0
2019-03-20 14:00:00,197.03,198.38,197.03,198.15,104190.0,183.8914,185.1514,183.8914,184.9367,104190.0
2019-03-20 14:30:00,198.15,198.75,198.04,198.29,57651.0,184.9367,185.4967,184.834,185.0674,57651.0
2019-03-20 15:00:00,198.31,198.46,197.72,197.83,46295.0,185.086,185.226,184.5354,184.638,46295.0
2019-03-20 15:30:00,197.83,197.89,197.02,197.02,118287.0,184.638,184.694,183.882,183.882,118287.0
2019-03-21 09:30:00,196.06,198.2,196.06,197.87,32699.0,182.9861,184.9834,182.9861,184.6754,32699.0
2019-03-21 10:00:00,197.84,198.06,197.31,197.87,45402.0,184.6474,184.8527,184.1527,184.6754,45402.0
2019-03-21 10:30:00,197.81,198.25,197.65,198.25,26608.0,184.6194,185.03,184.47,185.03,26608.0
2019-03-21 11:00:00,198.21,198.43,197.69,197.91,28396.0,184.9927,185.198,184.5074,184.7127,28396.0
2019-03-21 11:30:00,197.89,198.71,197.8,198.69,27365.0,184.694,185.4594,184.61,185.4407,27365.0
2019-03-21 12:00:00,198.59,198.66,198.3,198.3,55544.0,185.3474,185.4127,185.0767,185.0767,55544.0
2019-03-21 12:30:00,198.28,198.36,197.81,197.99,21749.0,185.058,185.1327,184.6194,184.7874,21749.0
2019-03-21 13:00:00,198.08,198.63,197.98,198.34,25409.0,184.8714,185.3847,184.778,185.114,25409.0
2019-03-21 13:30:00,198.32,198.36,197.78,197.85,19166.0,185.0954,185.1327,184.5914,184.6567,19166.0
2019-03-21 14:00:00,197.82,198.22,197.82,198.01,34464.0,184.6287,185.002,184.6287,184.806,34464.0
2019-03-21 14:30:00,198.04,198.3,197.86,197.88,34371.0,184.834,185.0767,184.666,184.6847,34371.0
2019-03-21 15:00:00,197.94,197.98,197.54,197.82,54828.0,184.7407,184.778,184.3674,184.6287,54828.0
2019-03-21 15:30:00,197.84,198.32,197.77,198.03,132898.0,184.6474,185.0954,184.582,184.8247,132898.0
2019-03-22 09:30:00,197.13,197.71,195.96,196.78,71747.0,183.9847,184.526,182.8927,183.6581,71747.0
2019-03-22 10:00:00,196.84,197.52,196.59,197.03,79322.0,183.7141,184.3487,183.4807,183.8914,79322.0
2019-03-22 10:30:00,197.02,197.12,196.28,196.37,25548.0,183.882,183.9754,183.1914,183.2754,25548.0
2019-03-22 11:00:00,196.5,196.94,196.34,196.56,38819.0,183.3967,183.8074,183.2474,183.4527,38819.0
2019-03-22 11:30:00,196.47,196.64,195.35,195.41,20561.0,183.3687,183.5274,182.3234,182.3794,20561.0
2019-03-22 12:00:00,195.49,195.83,195.37,195.62,19732.0,182.4541,182.7714,182.3421,182.5754,19732.0
2019-03-22 12:30:00,195.61,195.86,195.05,195.56,20711.0,182.5661,182.7994,182.0434,182.5194,20711.0
2019-03-22 13:00:00,195.56,195.76,195.43,195.62,21622.0,182.5194,182.7061,182.3981,182.5754,21622.0
2019-03-22 13:30:00,195.79,195.86,195.07,195.24,23077.0,182.7341,182.7994,182.0621,182.2207,23077.0
2019-03-22 14:00:00,195.3,196.08,195.22,195.98,38761.0,182.2767,183.0047,182.2021,182.9114,38761.0
2019-03-22 14:30:00,196.0,196.26,195.78,195.95,51242.0,182.9301,183.1727,182.7247,182.8834,51242.0
2019-03-22 15:00:00,196.03,196.17,195.4,195.4,36111.0,182.9581,183.0887,182.3701,182.3701,36111.0
2019-03-22 15:30:00,195.39,195.43,194.4,194.43,114551.0,182.3607,182.3981,181.4368,181.4648,114551.0
2019-03-25 09:30:00,194.73,194.91,193.32,194.12,53031.0,181.7448,181.9128,180.4288,181.1754,53031.0
2019-03-25 10:00:00,194.13,194.58,193.66,193.86,56048.0,181.1848,181.6048,180.7461,180.9328,56048.0
2019-03-25 10:30:00,193.84,195.01,193.65,194.84,52931.0,180.9141,182.0061,180.7368,181.8474,52931.0
2019-03-25 11:00:00,194.78,194.8,194.07,194.62,78717.0,181.7914,181.8101,181.1288,181.6421,78717.0
2019-03-25 11:30:00,194.63,194.97,194.14,194.29,51508.0,181.6514,181.9688,181.1941,181.3341,51508.0
2019-03-25 12:00:00,194.28,194.52,194.09,194.39,30463.0,181.3248,181.5488,181.1474,181.4274,30463.0
2019-03-25 12:30:00,194.4,194.43,193.77,194.07,21831.0,181.4368,181.4648,180.8488,181.1288,21831.0
2019-03-25 13:00:00,194.18,194.4,193.85,193.95,26119.0,181.2314,181.4368,180.9234,181.0168,26119.0
2019-03-25 13:30:00,193.9,194.17,193.51,193.6,20663.0,180.9701,181.2221,180.6061,180.6901,20663.0
2019-03-25 14:00:00,193.66,193.96,193.57,193.66,21872.0,180.7461,181.0261,180.6621,180.7461,21872.0
2019-03-25 14:30:00,193.66,194.34,193.66,194.3,37414.0,180.7461,181.3808,180.7461,181.3434,37414.0
2019-03-25 15:00:00,194.33,195.0,194.15,194.8,43856.0,181.3714,181.9968,181.2034,181.8101,43856.0
2019-03-25 15:30:00,194.8,195.4,194.64,195.16,103596.0,181.8101,182.3701,181.6608,182.1461,103596.0
2019-03-26 09:30:00,196.76,196.96,195.87,196.61,56089.0,183.6394,183.8261,182.8087,183.4994,56089.0
2019-03-26 10:00:00,196.54,196.71,196.08,196.57,39110.0,183.4341,183.5927,183.0047,183.4621,39110.0
2019-03-26 10:30:00,196.55,197.0,196.09,196.98,23086.0,183.4434,183.8634,183.0141,183.8447,23086.0
2019-03-26 11:00:00,196.96,197.32,196.7,197.15,50575.0,183.8261,184.162,183.5834,184.0034,50575.0
2019-03-26 11:30:00,197.2,197.32,196.16,196.26,30590.0,184.05,184.162,183.0794,183.1727,30590.0
2019-03-26 12:00:00,196.37,197.0,196.3,196.57,43655.0,183.2754,183.8634,183.2101,183.4621,43655.0
2019-03-26 12:30:00,196.51,196.59,196.01,196.24,22069.0,183.4061,183.4807,182.9394,183.1541,22069.0
2019-03-26 13:00:00,196.2,196.38,195.76,195.77,19190.0,183.1167,183.2847,182.7061,182.7154,19190.0
2019-03-26 13:30:00,195.71,195.8,195.36,195.5,24204.0,182.6594,182.7434,182.3327,182.4634,24204.0
2019-03-26 14:00:00,195.59,195.89,195.46,195.6,18386.0,182.5474,182.8274,182.4261,182.5567,18386.0
2019-03-26 14:30:00,195.57,195.72,195.36,195.71,30017.0,182.5287,182.6687,182.3327,182.6594,30017.0
2019-03-26 15:00:00,195.71,195.88,195.47,195.53,33064.0,182.6594,182.8181,182.4354,182.4914,33064.0
2019-03-26 15:30:00,195.52,196.15,195.41,196.08,122071.0,182.4821,183.0701,182.3794,183.0047,122071.0
2019-03-27 09:30:00,195.9,196.51,195.62,195.91,42291.0,182.8367,183.4061,182.5754,182.8461,42291.0
2019-03-27 10:00:00,195.87,196.48,195.52,196.2,46876.0,182.8087,183.3781,182.4821,183.1167,46876.0
2019-03-27 10:30:00,196.23,196.57,195.44,195.65,31500.0,183.1447,183.4621,182.4074,182.6034,31500.0
2019-03-27 11:00:00,195.65,195.75,193.96,193.98,61542.0,182.6034,182.6967,181.0261,181.0448,61542.0
2019-03-27 11:30:00,193.94,194.28,193.57,193.91,22089.0,181.0074,181.3248,180.6621,180.9794,22089.0
2019-03-27 12:00:00,193.85,194.48,193.77,194.28,24561.0,180.9234,181.5114,180.8488,181.3248,24561.0
2019-03-27 12:30:00,194.4,194.75,194.39,194.39,16368.0,181.4368,181.7634,181.4274,181.4274,16368.0
2019-03-27 13:00:00,194.39,195.0,194.18,194.7,28514.0,181.4274,181.9968,181.2314,181.7168,28514.0
2019-03-27 13:30:00,194.8,195.62,194.79,195.41,25811.0,181.8101,182.5754,181.8008,182.3794,25811.0
2019-03-27 14:00:00,195.43,195.99,195.28,195.95,28801.0,182.3981,182.9207,182.2581,182.8834,28801.0
2019-03-27 14:30:00,195.98,196.27,195.66,196.12,38199.0,182.9114,183.1821,182.6127,183.0421,38199.0
2019-03-27 15:00:00,196.14,196.45,195.86,196.42,43512.0,183.0607,183.3501,182.7994,183.3221,43512.0
2019-03-27 15:30:00,196.45,196.78,196.0,196.21,149995.0,183.3501,183.6581,182.9301,183.1261,149995.0
2019-03-28 09:30:00,196.21,196.36,195.31,195.9,37584.0,183.6116,183.752,182.7694,183.3215,37584.0
2019-03-28 10:00:00,196.0,196.38,195.75,196.15,27716.0,183.4151,183.7707,183.1811,183.5555,27716.0
2019-03-28 10:30:00,196.18,196.43,195.55,195.56,37087.0,183.5835,183.8175,182.994,183.0033,37087.0
2019-03-28 11:00:00,195.55,195.63,194.45,194.46,32949.0,182.994,183.0689,181.9646,181.974,32949.0
2019-03-28 11:30:00,194.39,195.14,194.36,194.8,19964.0,181.9085,182.6103,181.8804,182.2921,19964.0
2019-03-28 12:00:00,194.76,195.38,194.66,195.17,22654.0,182.2547,182.8349,182.1611,182.6384,22654.0
2019-03-28 12:30:00,195.22,195.59,195.16,195.5,18924.0,182.6852,183.0314,182.629,182.9472,18924.0
2019-03-28 13:00:00,195.56,195.89,195.56,195.88,11715.0,183.0033,183.3122,183.0033,183.3028,11715.0
2019-03-28 13:30:00,195.9,195.95,195.57,195.75,10932.0,183.3215,183.3683,183.0127,183.1811,10932.0
2019-03-28 14:00:00,195.71,195.97,195.63,195.81,16093.0,183.1437,183.387,183.0689,183.2373,16093.0
2019-03-28 14:30:00,195.85,195.97,195.61,195.86,13585.0,183.2747,183.387,183.0501,183.2841,13585.0
2019-03-28 15:00:00,195.88,196.24,195.83,196.11,18269.0,183.3028,183.6397,183.256,183.518,18269.0
2019-03-28 15:30:00,196.16,196.34,195.99,196.13,76036.0,183.5648,183.7333,183.4057,183.5367,76036.0
2019-03-29 09:30:00,197.01,197.1,195.96,196.13,33913.0,184.3602,184.4445,183.3777,183.5367,33913.0
2019-03-29 10:00:00,196.11,196.76,195.95,196.66,29473.0,183.518,184.1263,183.3683,184.0327,29473.0
2019-03-29 10:30:00,196.74,196.86,195.86,196.17,29777.0,184.1076,184.2199,183.2841,183.5742,29777.0
2019-03-29 11:00:00,196.15,196.85,196.09,196.85,32103.0,183.5555,184.2105,183.4993,184.2105,32103.0
2019-03-29 11:30:00,196.81,196.95,196.61,196.72,22218.0,184.1731,184.3041,183.9859,184.0889,22218.0
2019-03-29 12:00:00,196.67,196.74,196.32,196.5,41478.0,184.0421,184.1076,183.7145,183.883,41478.0
2019-03-29 12:30:00,196.48,197.15,196.39,197.04,21288.0,183.8643,184.4913,183.7801,184.3883,21288.0
2019-03-29 13:00:00,197.17,197.18,196.7,196.93,14745.0,184.51,184.5193,184.0701,184.2854,14745.0
2019-03-29 13:30:00,196.96,197.26,196.89,197.2,10951.0,184.3135,184.5942,184.2479,184.538,10951.0
2019-03-29 14:00:00,197.18,197.36,196.8,197.26,49465.0,184.5193,184.6878,184.1637,184.5942,49465.0
2019-03-29 14:30:00,197.27,197.66,197.06,197.63,35982.0,184.6035,184.9685,184.407,184.9404,35982.0
2019-03-29 15:00:00,197.67,197.81,197.02,197.45,40480.0,184.9779,185.1089,184.3696,184.772,40480.0
2019-03-29 15:30:00,197.42,197.87,197.33,197.54,134487.0,184.7439,185.165,184.6597,184.8562,134487.0
2019-04-01 09:30:00,199.25,199.85,197.27,197.44,98993.0,186.4564,187.0179,184.6035,184.7626,98993.0
2019-04-01 10:00:00,197.47,198.07,196.87,197.08,51159.0,184.7907,185.3522,184.2292,184.4257,51159.0
2019-04-01 10:30:00,197.1,197.76,197.08,197.45,40827.0,184.4445,185.0621,184.4257,184.772,40827.0
2019-04-01 11:00:00,197.52,197.68,197.26,197.35,34970.0,184.8375,184.9872,184.5942,184.6784,34970.0
2019-04-01 11:30:00,197.29,197.42,196.98,197.04,26074.0,184.6223,184.7439,184.3322,184.3883,26074.0
2019-04-01 12:00:00,197.06,197.11,196.59,196.65,25001.0,184.407,184.4538,183.9672,184.0234,25001.0
2019-04-01 12:30:00,196.65,196.7,196.42,196.6,22851.0,184.0234,184.0701,183.8081,183.9766,22851.0
2019-04-01 13:00:00,196.61,196.61,196.16,196.28,27196.0,183.9859,183.9859,183.5648,183.6771,27196.0
2019-04-01 13:30:00,196.28,196.33,196.03,196.12,25566.0,183.6771,183.7239,183.4432,183.5274,25566.0
2019-04-01 14:00:00,196.13,196.14,195.45,195.67,84965.0,183.5367,183.5461,182.9004,183.1063,84965.0
2019-04-01 14:30:00,195.74,196.05,195.5,195.91,228478.0,183.1718,183.4619,182.9472,183.3309,228478.0
2019-04-01 15:00:00,195.9,196.02,195.46,195.94,169611.0,183.3215,183.4338,182.9098,183.3589,169611.0
2019-04-01 15:30:00,195.9,196.45,195.83,196.06,282929.0,183.3215,183.8362,183.256,183.4712,282929.0
2019-04-02 09:30:00,196.0,196.42,195.17,195.32,65003.0,183.4151,183.8081,182.6384,182.7788,65003.0
2019-04-02 10:00:00,195.53,195.54,194.83,195.2,45045.0,182.9753,182.9846,182.3202,182.6665,45045.0
2019-04-02 10:30:00,195.25,195.57,195.14,195.43,39646.0,182.7133,183.0127,182.6103,182.8817,39646.0
2019-04-02 11:00:00,195.39,195.74,195.25,195.58,39601.0,182.8443,183.1718,182.7133,183.0221,39601.0
2019-04-02 11:30:00,195.63,195.93,195.42,195.88,22211.0,183.0689,183.3496,182.8723,183.3028,22211.0
2019-04-02 12:00:00,195.85,196.05,195.51,195.64,22328.0,183.2747,183.4619,182.9566,183.0782,22328.0
2019-04-02 12:30:00,195.66,195.81,195.42,195.47,20587.0,183.0969,183.2373,182.8723,182.9191,20587.0
2019-04-02 13:00:00,195.47,195.71,195.41,195.59,18189.0,182.9191,183.1437,182.863,183.0314,18189.0
2019-04-02 13:30:00,195.59,195.9,195.57,195.63,16358.0,183.0314,183.3215,183.0127,183.0689,16358.0
2019-04-02 14:00:00,195.63,195.63,195.32,195.39,32326.0,183.0689,183.0689,182.7788,182.8443,32326.0
2019-04-02 14:30:00,195.35,195.55,195.12,195.46,44327.0,182.8068,182.994,182.5916,182.9098,44327.0
2019-04-02 15:00:00,195.48,195.55,195.36,195.43,52556.0,182.9285,182.994,182.8162,182.8817,52556.0
2019-04-02 15:30:00,195.43,195.52,195.0,195.14,162894.0,182.8817,182.9659,182.4793,182.6103,162894.0
2019-04-03 09:30:00,196.27,196.88,195.85,195.88,62301.0,183.6678,184.2386,183.2747,183.3028,62301.0
2019-04-03 10:00:00,195.85,195.92,195.35,195.58,47812.0,183.2747,183.3402,182.8068,183.0221,47812.0
2019-04-03 10:30:00,195.58,195.71,194.85,194.86,35127.0,183.0221,183.1437,182.3389,182.3483,35127.0
2019-04-03 11:00:00,194.96,195.43,194.55,194.58,27109.0,182.4419,182.8817,182.0582,182.0863,27109.0
2019-04-03 11:30:00,194.58,194.89,194.54,194.55,22983.0,182.0863,182.3764,182.0488,182.0582,22983.0
2019-04-03 12:00:00,194.58,194.93,194.47,194.54,33212.0,182.0863,182.4138,181.9833,182.0488,33212.0
2019-04-03 12:30:00,194.56,194.85,194.45,194.81,13579.0,182.0676,182.3389,181.9646,182.3015,13579.0
2019-04-03 13:00:00,194.79,194.99,194.63,194.69,29912.0,182.2828,182.4699,182.1331,182.1892,29912.0
2019-04-03 13:30:00,194.73,194.73,194.35,194.47,51719.0,182.2266,182.2266,181.871,181.9833,51719.0
2019-04-03 14:00:00,194.43,194.65,194.22,194.65,17734.0,181.9459,182.1518,181.7494,182.1518,17734.0
2019-04-03 14:30:00,194.6,194.61,194.14,194.47,26861.0,182.105,182.1143,181.6745,181.9833,26861.0
2019-04-03 15:00:00,194.44,194.83,194.09,194.71,48091.0,181.9553,182.3202,181.6277,182.2079,48091.0
2019-04-03 15:30:00,194.69,195.16,194.6,194.76,154924.0,182.1892,182.629,182.105,182.2547,154924.0
2019-04-04 09:30:00,195.19,195.34,194.07,194.92,50025.0,182.6571,182.7975,181.609,182.4044,50025.0
2019-04-04 10:00:00,194.92,195.45,194.3,194.44,40188.0,182.4044,182.9004,181.8242,181.9553,40188.0
2019-04-04 10:30:00,194.43,194.52,193.71,193.93,30495.0,181.9459,182.0301,181.2721,181.478,30495.0
2019-04-04 11:00:00,194.03,194.2,193.8,194.17,19548.0,181.5716,181.7307,181.3564,181.7026,19548.0
2019-04-04 11:30:00,194.22,194.36,193.74,193.76,32160.0,181.7494,181.8804,181.3002,181.3189,32160.0
2019-04-04 12:00:00,193.75,193.97,193.46,193.72,30804.0,181.3096,181.5154,181.0382,181.2815,30804.0
2019-04-04 12:30:00,193.68,193.79,193.32,193.65,27639.0,181.2441,181.347,180.9072,181.216,27639.0
2019-04-04 13:00:00,193.68,194.44,193.68,194.3,20565.0,181.2441,181.9553,181.2441,181.8242,20565.0
2019-04-04 13:30:00,194.25,194.38,193.9,193.9,23431.0,181.7775,181.8991,181.4499,181.4499,23431.0
2019-04-04 14:00:00,193.89,193.9,193.6,193.71,37423.0,181.4406,181.4499,181.1692,181.2721,37423.0
2019-04-04 14:30:00,193.7,194.21,193.65,194.06,28710.0,181.2628,181.74,181.216,181.5997,28710.0
2019-04-04 15:00:00,194.12,194.15,193.62,193.81,37698.0,181.6558,181.6839,181.1879,181.3657,37698.0
2019-04-04 15:30:00,193.86,194.15,193.71,193.73,101966.0,181.4125,181.6839,181.2721,181.2908,101966.0
2019-04-05 09:30:00,194.3,194.5,193.78,194.37,25653.0,181.8242,182.0114,181.3376,181.8898,25653.0
2019-04-05 10:00:00,194.45,195.87,194.4,195.8,24999.0,181.9646,183.2934,181.9178,183.2279,24999.0
2019-04-05 10:30:00,195.74,195.77,195.17,195.32,33759.0,183.1718,183.1999,182.6384,182.7788,33759.0
2019-04-05 11:00:00,195.37,196.0,195.23,195.82,28025.0,182.8255,183.4151,182.6945,183.2467,28025.0
2019-04-05 11:30:00,195.8,195.89,195.45,195.56,20229.0,183.2279,183.3122,182.9004,183.0033,20229.0
2019-04-05 12:00:00,195.5,195.53,195.19,195.28,19873.0,182.9472,182.9753,182.6571,182.7413,19873.0
2019-04-05 12:30:00,195.24,195.31,194.92,194.96,13698.0,182.7039,182.7694,182.4044,182.4419,13698.0
2019-04-05 13:00:00,194.97,195.27,194.91,195.1,15557.0,182.4512,182.732,182.3951,182.5729,15557.0
2019-04-05 13:30:00,195.03,195.21,195.03,195.16,10083.0,182.5074,182.6758,182.5074,182.629,10083.0
2019-04-05 14:00:00,195.14,195.38,194.91,194.93,16178.0,182.6103,182.8349,182.3951,182.4138,16178.0
2019-04-05 14:30:00,194.92,195.13,194.89,194.97,15478.0,182.4044,182.601,182.3764,182.4512,15478.0
2019-04-05 15:00:00,194.97,195.19,194.74,195.02,21742.0,182.4512,182.6571,182.236,182.498,21742.0
2019-04-05 15:30:00,195.04,195.43,195.02,195.27,86770.0,182.5167,182.8817,182.498,182.732,86770.0
2019-04-08 09:30:00,195.43,195.9,192.79,194.21,79054.0,182.8817,183.3215,180.4112,181.74,79054.0
2019-04-08 10:00:00,194.06,194.85,193.86,194.71,27949.0,181.5997,182.3389,181.4125,182.2079,27949.0
2019-04-08 10:30:00,194.75,195.18,194.62,195.13,33031.0,182.2454,182.6477,182.1237,182.601,33031.0
2019-04-08 11:00:00,195.13,195.47,195.01,195.2,56612.0,182.601,182.9191,182.4887,182.6665,56612.0
2019-04-08 11:30:00,195.19,195.39,194.5,194.53,56542.0,182.6571,182.8443,182.0114,182.0395,56542.0
2019-04-08 12:00:00,194.5,194.58,194.23,194.31,27297.0,182.0114,182.0863,181.7587,181.8336,27297.0
2019-04-08 12:30:00,194.3,194.98,194.22,194.88,20741.0,181.8242,182.4606,181.7494,182.367,20741.0
2019-04-08 13:00:00,194.87,195.21,194.75,195.13,21352.0,182.3577,182.6758,182.2454,182.601,21352.0
2019-04-08 13:30:00,195.1,195.35,194.92,195.01,49030.0,182.5729,182.8068,182.4044,182.4887,49030.0
2019-04-08 14:00:00,195.02,195.03,194.71,194.92,49224.0,182.498,182.5074,182.2079,182.4044,49224.0
2019-04-08 14:30:00,194.9,195.26,194.89,195.16,21576.0,182.3857,182.7226,182.3764,182.629,21576.0
2019-04-08 15:00:00,195.17,195.53,195.07,195.47,27869.0,182.6384,182.9753,182.5448,182.9191,27869.0
2019-04-08 15:30:00,195.43,196.04,195.28,195.78,138303.0,182.8817,183.4525,182.7413,183.2092,138303.0
2019-04-09 09:30:00,195.07,195.54,194.51,194.96,30668.0,182.5448,182.9846,182.0208,182.4419,30668.0
2019-04-09 10:00:00,195.08,195.42,194.84,195.21,27594.0,182.5542,182.8723,182.3296,182.6758,27594.0
2019-04-09 10:30:00,195.26,195.81,195.19,195.64,17567.0,182.7226,183.2373,182.6571,183.0782,17567.0
2019-04-09 11:00:00,195.62,196.52,195.61,196.28,45631.0,183.0595,183.9017,183.0501,183.6771,45631.0
2019-04-09 11:30:00,196.24,196.69,196.14,196.42,33738.0,183.6397,184.0608,183.5461,183.8081,33738.0
2019-04-09 12:00:00,196.39,196.66,196.32,196.41,28244.0,183.7801,184.0327,183.7145,183.7988,28244.0
2019-04-09 12:30:00,196.44,196.47,196.17,196.23,20357.0,183.8268,183.8549,183.5742,183.6303,20357.0
2019-04-09 13:00:00,196.21,196.24,196.0,196.24,9953.0,183.6116,183.6397,183.4151,183.6397,9953.0
2019-04-09 13:30:00,196.16,196.34,196.11,196.3,17187.0,183.5648,183.7333,183.518,183.6958,17187.0
2019-04-09 14:00:00,196.3,196.5,195.66,196.27,46337.0,183.6958,183.883,183.0969,183.6678,46337.0
2019-04-09 14:30:00,196.24,196.28,195.78,195.83,17559.0,183.6397,183.6771,183.2092,183.256,17559.0
2019-04-09 15:00:00,195.83,196.01,195.59,195.98,24515.0,183.256,183.4245,183.0314,183.3964,24515.0
2019-04-09 15:30:00,195.98,196.1,195.53,196.0,87249.0,183.3964,183.5087,182.9753,183.4151,87249.0
2019-04-10 09:30:00,195.65,196.3,194.83,195.8,53991.0,183.0876,183.6958,182.3202,183.2279,53991.0
2019-04-10 10:00:00,195.84,196.47,195.27,196.42,35358.0,183.2654,183.8549,182.732,183.8081,35358.0
2019-04-10 10:30:00,196.37,197.48,196.37,197.39,41083.0,183.7613,184.8001,183.7613,184.7158,41083.0
2019-04-10 11:00:00,197.38,197.82,197.18,197.46,41102.0,184.7065,185.1182,184.5193,184.7813,41102.0
2019-04-10 11:30:00,197.56,197.72,197.37,197.59,37589.0,184.8749,185.0247,184.6971,184.903,37589.0
2019-04-10 12:00:00,197.57,197.83,197.38,197.42,58090.0,184.8843,185.1276,184.7065,184.7439,58090.0
2019-04-10 12:30:00,197.33,197.51,196.9,196.9,19257.0,184.6597,184.8281,184.2573,184.2573,19257.0
2019-04-10 13:00:00,196.94,197.12,196.87,196.89,19778.0,184.2947,184.4632,184.2292,184.2479,19778.0
2019-04-10 13:30:00,196.85,197.06,196.69,196.79,23335.0,184.2105,184.407,184.0608,184.1544,23335.0
2019-04-10 14:00:00,196.75,197.0,196.3,196.43,25101.0,184.1169,184.3509,183.6958,183.8175,25101.0
2019-04-10 14:30:00,196.41,196.46,196.16,196.31,21552.0,183.7988,183.8456,183.5648,183.7052,21552.0
2019-04-10 15:00:00,196.3,196.57,196.09,196.23,37176.0,183.6958,183.9485,183.4993,183.6303,37176.0
2019-04-10 15:30:00,196.23,196.28,195.79,196.17,117295.0,183.6303,183.6771,183.2186,183.5742,117295.0
2019-04-11 09:30:00,196.26,196.26,194.7,195.14,28046.0,183.6584,183.6584,182.1986,182.6103,28046.0
2019-04-11 10:00:00,195.25,195.6,194.8,195.52,22679.0,182.7133,183.0408,182.2921,182.9659,22679.0
2019-04-11 10:30:00,195.48,195.56,195.26,195.51,26922.0,182.9285,183.0033,182.7226,182.9566,26922.0
2019-04-11 11:00:00,195.59,195.92,195.44,195.86,28113.0,183.0314,183.3402,182.8911,183.2841,28113.0
2019-04-11 11:30:00,195.86,196.05,195.76,195.99,38757.0,183.2841,183.4619,183.1905,183.4057,38757.0
2019-04-11 12:00:00,195.97,195.97,195.47,195.7,38015.0,183.387,183.387,182.9191,183.1344,38015.0
2019-04-11 12:30:00,195.71,195.78,195.46,195.51,16168.0,183.1437,183.2092,182.9098,182.9566,16168.0
2019-04-11 13:00:00,195.49,195.84,195.47,195.79,14960.0,182.9378,183.2654,182.9191,183.2186,14960.0
2019-04-11 13:30:00,195.75,195.93,195.7,195.83,44410.0,183.1811,183.3496,183.1344,183.256,44410.0
2019-04-11 14:00:00,195.76,195.76,195.2,195.2,10960.0,183.1905,183.1905,182.6665,182.6665,10960.0
2019-04-11 14:30:00,195.2,195.89,195.2,195.76,16215.0,182.6665,183.3122,182.6665,183.1905,16215.0
2019-04-11 15:00:00,195.74,195.88,195.52,195.58,11561.0,183.1718,183.3028,182.9659,183.0221,11561.0
2019-04-11 15:30:00,195.58,195.76,195.21,195.32,132650.0,183.0221,183.1905,182.6758,182.7788,132650.0
2019-04-12 09:30:00,196.22,196.37,194.95,195.43,50362.0,183.621,183.7613,182.4325,182.8817,50362.0
2019-04-12 10:00:00,195.45,195.99,195.21,195.65,81539.0,182.9004,183.4057,182.6758,183.0876,81539.0
2019-04-12 10:30:00,195.73,195.82,194.86,195.12,35213.0,183.1624,183.2467,182.3483,182.5916,35213.0
2019-04-12 11:00:00,195.02,195.07,194.4,194.8,31434.0,182.498,182.5448,181.9178,182.2921,31434.0
2019-04-12 11:30:00,194.73,194.9,194.16,194.42,26330.0,182.2266,182.3857,181.6932,181.9365,26330.0
2019-04-12 12:00:00,194.35,194.36,194.01,194.35,26712.0,181.871,181.8804,181.5529,181.871,26712.0
2019-04-12 12:30:00,194.25,194.35,193.86,194.17,30142.0,181.7775,181.871,181.4125,181.7026,30142.0
2019-04-12 13:00:00,194.16,194.28,193.93,193.96,17239.0,181.6932,181.8055,181.478,181.5061,17239.0
2019-04-12 13:30:00,193.98,194.01,193.71,193.83,32477.0,181.5248,181.5529,181.2721,181.3844,32477.0
2019-04-12 14:00:00,193.79,194.04,193.55,193.55,33087.0,181.347,181.5809,181.1224,181.1224,33087.0
2019-04-12 14:30:00,193.6,193.74,193.38,193.41,43788.0,181.1692,181.3002,180.9633,180.9914,43788.0
2019-04-12 15:00:00,193.44,193.57,193.02,193.02,99304.0,181.0195,181.1411,180.6264,180.6264,99304.0
2019-04-12 15:30:00,193.03,193.22,192.52,192.69,569029.0,180.6358,180.8136,180.1585,180.3176,569029.0
2019-04-15 09:30:00,193.13,193.48,192.4,193.48,105781.0,180.7294,181.0569,180.0462,181.0569,105781.0
2019-04-15 10:00:00,193.44,193.79,193.25,193.33,60097.0,181.0195,181.347,180.8417,180.9165,60097.0
2019-04-15 10:30:00,193.28,193.7,192.99,193.57,59679.0,180.8697,181.2628,180.5984,181.1411,59679.0
2019-04-15 11:00:00,193.59,193.9,193.21,193.52,60287.0,181.1598,181.4499,180.8042,181.0943,60287.0
2019-04-15 11:30:00,193.47,193.61,193.28,193.49,39163.0,181.0475,181.1786,180.8697,181.0663,39163.0
2019-04-15 12:00:00,193.48,193.49,193.1,193.24,47174.0,181.0569,181.0663,180.7013,180.8323,47174.0
2019-04-15 12:30:00,193.27,193.52,193.21,193.51,49186.0,180.8604,181.0943,180.8042,181.085,49186.0
2019-04-15 13:00:00,193.52,193.67,193.4,193.58,46637.0,181.0943,181.2347,180.982,181.1505,46637.0
2019-04-15 13:30:00,193.56,193.69,193.44,193.5,38896.0,181.1318,181.2534,181.0195,181.0756,38896.0
2019-04-15 14:00:00,193.47,193.58,193.27,193.43,61402.0,181.0475,181.1505,180.8604,181.0101,61402.0
2019-04-15 14:30:00,193.44,193.55,193.31,193.44,64262.0,181.0195,181.1224,180.8978,181.0195,64262.0
2019-04-15 15:00:00,193.44,193.69,193.33,193.35,83208.0,181.0195,181.2534,180.9165,180.9352,83208.0
2019-04-15 15:30:00,193.36,193.56,193.0,193.42,322370.0,180.9446,181.1318,180.6077,181.0008,322370.0
2019-04-16 09:30:00,194.72,194.87,193.62,194.31,172290.0,182.2173,182.3577,181.1879,181.8336,172290.0
2019-04-16 10:00:00,194.18,194.47,193.54,193.54,43228.0,181.712,181.9833,181.113,181.113,43228.0
2019-04-16 10:30:00,193.38,193.91,193.38,193.72,69726.0,180.9633,181.4593,180.9633,181.2815,69726.0
2019-04-16 11:00:00,193.71,193.82,193.44,193.44,34403.0,181.2721,181.3751,181.0195,181.0195,34403.0
2019-04-16 11:30:00,193.45,193.52,192.47,192.49,58865.0,181.0288,181.0943,180.1118,180.1305,58865.0
2019-04-16 12:00:00,192.49,192.93,192.18,192.19,75462.0,180.1305,180.5422,179.8404,179.8497,75462.0
2019-04-16 12:30:00,192.23,192.26,191.71,191.75,43228.0,179.8872,179.9152,179.4005,179.438,43228.0
2019-04-16 13:00:00,191.69,191.85,190.99,191.34,60086.0,179.3818,179.5316,178.7268,179.0543,60086.0
2019-04-16 13:30:00,191.33,191.4,190.48,190.5,63056.0,179.0449,179.1105,178.2495,178.2682,63056.0
2019-04-16 14:00:00,190.5,190.57,189.92,190.0,132664.0,178.2682,178.3337,177.7255,177.8003,132664.0
2019-04-16 14:30:00,190.02,190.13,189.7,189.7,59652.0,177.8191,177.922,177.5196,177.5196,59652.0
2019-04-16 15:00:00,189.72,189.79,188.33,188.4,122332.0,177.5383,177.6038,176.2376,176.3031,122332.0
2019-04-16 15:30:00,188.4,189.13,187.89,189.05,323213.0,176.3031,176.9862,175.8258,176.9113,323213.0
2019-04-17 09:30:00,189.42,189.5,186.28,186.67,229272.0,177.2576,177.3325,174.3192,174.6842,229272.0
2019-04-17 10:00:00,186.67,187.62,186.34,187.05,110161.0,174.6842,175.5732,174.3754,175.0398,110161.0
2019-04-17 10:30:00,186.98,187.55,185.98,186.3,127476.0,174.9743,175.5077,174.0385,174.3379,127476.0
2019-04-17 11:00:00,186.28,186.68,185.77,186.17,59845.0,174.3192,174.6935,173.8419,174.2163,59845.0
2019-04-17 11:30:00,186.17,186.17,184.96,185.05,159369.0,174.2163,174.2163,173.084,173.1682,159369.0
2019-04-17 12:00:00,185.12,185.2,183.85,184.02,164784.0,173.2337,173.3085,172.0452,172.2043,164784.0
2019-04-17 12:30:00,184.02,184.14,183.73,183.76,64836.0,172.2043,172.3166,171.9329,171.961,64836.0
2019-04-17 13:00:00,183.79,183.95,182.87,183.03,105903.0,171.9891,172.1388,171.1282,171.2779,105903.0
2019-04-17 13:30:00,183.05,183.39,182.77,182.77,106459.0,171.2966,171.6148,171.0346,171.0346,106459.0
2019-04-17 14:00:00,182.81,182.96,181.52,181.75,148876.0,171.072,171.2124,169.8648,170.0801,148876.0
2019-04-17 14:30:00,181.75,181.83,181.0,181.22,248681.0,170.0801,170.1549,169.3782,169.5841,248681.0
2019-04-17 15:00:00,181.22,181.31,180.93,181.0,207931.0,169.5841,169.6683,169.3127,169.3782,207931.0
2019-04-17 15:30:00,181.0,181.09,180.0,180.24,835125.0,169.3782,169.4624,168.4424,168.667,835125.0
2019-04-18 09:30:00,180.08,180.83,176.33,176.47,454125.0,168.5173,169.2191,165.0081,165.1391,454125.0
2019-04-18 10:00:00,176.59,177.13,175.09,175.31,261302.0,165.2514,165.7567,163.8477,164.0536,261302.0
2019-04-18 10:30:00,175.34,177.67,174.84,177.24,202185.0,164.0816,166.262,163.6138,165.8596,202185.0
2019-04-18 11:00:00,177.27,177.27,176.0,176.28,161248.0,165.8877,165.8877,164.6993,164.9613,161248.0
2019-04-18 11:30:00,176.28,177.76,176.21,177.61,135769.0,164.9613,166.3463,164.8958,166.2059,135769.0
2019-04-18 12:00:00,177.62,178.96,177.48,178.8,243153.0,166.2153,167.4692,166.0842,167.3195,243153.0
2019-04-18 12:30:00,178.8,179.02,178.02,178.12,110989.0,167.3195,167.5254,166.5896,166.6831,110989.0
2019-04-18 13:00:00,178.1,178.67,177.77,178.43,98248.0,166.6644,167.1978,166.3556,166.9732,98248.0
2019-04-18 13:30:00,178.49,179.89,178.4,179.34,119131.0,167.0294,168.3395,166.9452,167.8248,119131.0
2019-04-18 14:00:00,179.37,179.83,179.07,179.36,128484.0,167.8529,168.2833,167.5721,167.8435,128484.0
2019-04-18 14:30:00,179.37,180.1,178.99,180.02,110838.0,167.8529,168.536,167.4973,168.4611,110838.0
2019-04-18 15:00:00,180.03,180.15,179.73,179.94,113044.0,168.4705,168.5828,168.1898,168.3863,113044.0
2019-04-18 15:30:00,179.93,180.75,179.78,180.23,476131.0,168.3769,169.1443,168.2366,168.6577,476131.0
2019-04-22 09:30:00,180.29,183.21,179.44,183.13,157950.0,168.7138,171.4463,167.9184,171.3715,157950.0
2019-04-22 10:00:00,183.14,183.69,182.07,182.38,113723.0,171.3808,171.8955,170.3795,170.6696,113723.0
2019-04-22 10:30:00,182.38,182.38,181.23,181.33,48653.0,170.6696,170.6696,169.5935,169.687,48653.0
2019-04-22 11:00:00,181.33,181.91,180.9,181.74,71701.0,169.687,170.2298,169.2846,170.0707,71701.0
2019-04-22 11:30:00,181.64,182.25,181.26,182.23,69376.0,169.9771,170.548,169.6215,170.5292,69376.0
2019-04-22 12:00:00,182.23,182.48,181.69,182.1,40599.0,170.5292,170.7632,170.0239,170.4076,40599.0
2019-04-22 12:30:00,182.08,182.32,181.9,182.14,33137.0,170.3889,170.6135,170.2204,170.445,33137.0
2019-04-22 13:00:00,182.14,182.21,181.98,182.12,40563.0,170.445,170.5105,170.2953,170.4263,40563.0
2019-04-22 13:30:00,182.14,182.79,182.11,182.74,56748.0,170.445,171.0533,170.417,171.0065,56748.0
2019-04-22 14:00:00,182.72,182.89,182.25,182.89,125555.0,170.9878,171.1469,170.548,171.1469,125555.0
2019-04-22 14:30:00,182.86,183.02,182.71,182.98,55913.0,171.1188,171.2685,170.9784,171.2311,55913.0
2019-04-22 15:00:00,182.96,183.04,182.53,182.62,117870.0,171.2124,171.2872,170.81,170.8942,117870.0
2019-04-22 15:30:00,182.64,182.78,182.01,182.16,405909.0,170.9129,171.0439,170.3234,170.4637,405909.0
2019-04-23 09:30:00,183.0,183.48,182.02,182.73,227868.0,171.2498,171.699,170.3327,170.9971,227868.0
2019-04-23 10:00:00,182.9,183.5,182.39,183.3,218858.0,171.1562,171.7177,170.679,171.5305,218858.0
2019-04-23 10:30:00,183.35,183.89,183.3,183.71,181464.0,171.5773,172.0827,171.5305,171.9142,181464.0
2019-04-23 11:00:00,183.77,186.03,183.65,185.63,162765.0,171.9704,174.0853,171.8581,173.7109,162765.0
2019-04-23 11:30:00,185.65,185.73,185.1,185.61,109471.0,173.7297,173.8045,173.215,173.6922,109471.0
2019-04-23 12:00:00,185.66,186.35,185.64,185.92,49786.0,173.739,174.3847,173.7203,173.9823,49786.0
2019-04-23 12:30:00,185.95,186.25,185.66,186.04,60757.0,174.0104,174.2911,173.739,174.0946,60757.0
2019-04-23 13:00:00,186.1,186.25,185.67,185.91,52282.0,174.1508,174.2911,173.7484,173.973,52282.0
2019-04-23 13:30:00,185.92,186.16,185.59,186.1,112193.0,173.9823,174.2069,173.6735,174.1508,112193.0
2019-04-23 14:00:00,186.08,187.01,186.04,186.97,135217.0,174.132,175.0023,174.0946,174.9649,135217.0
2019-04-23 14:30:00,187.0,187.33,186.81,187.12,149822.0,174.993,175.3018,174.8152,175.1053,149822.0
2019-04-23 15:00:00,187.1,187.17,186.54,186.56,196068.0,175.0866,175.1521,174.5625,174.5812,196068.0
2019-04-23 15:30:00,186.56,187.0,186.0,186.91,445798.0,174.5812,174.993,174.0572,174.9088,445798.0
2019-04-24 09:30:00,184.5,188.89,181.93,187.88,428164.0,172.6535,176.7616,170.2485,175.8165,428164.0
2019-04-24 10:00:00,187.77,188.41,185.55,185.55,226757.0,175.7135,176.3124,173.6361,173.6361,226757.0
2019-04-24 10:30:00,185.67,186.24,184.88,185.89,185965.0,173.7484,174.2818,173.0091,173.9542,185965.0
2019-04-24 11:00:00,185.97,186.08,184.88,185.99,159687.0,174.0291,174.132,173.0091,174.0478,159687.0
2019-04-24 11:30:00,185.99,187.59,185.95,186.94,142901.0,174.0478,175.5451,174.0104,174.9368,142901.0
2019-04-24 12:00:00,186.94,187.41,186.56,186.84,132850.0,174.9368,175.3766,174.5812,174.8432,132850.0
2019-04-24 12:30:00,186.83,187.36,186.19,186.4,107368.0,174.8339,175.3299,174.235,174.4315,107368.0
2019-04-24 13:00:00,186.39,186.59,186.1,186.39,95815.0,174.4221,174.6093,174.1508,174.4221,95815.0
2019-04-24 13:30:00,186.38,186.97,186.35,186.83,52448.0,174.4128,174.9649,174.3847,174.8339,52448.0
2019-04-24 14:00:00,186.83,186.85,185.22,185.3,74695.0,174.8339,174.8526,173.3273,173.4021,74695.0
2019-04-24 14:30:00,185.3,185.73,185.17,185.73,86529.0,173.4021,173.8045,173.2805,173.8045,86529.0
2019-04-24 15:00:00,185.72,185.85,185.36,185.52,84956.0,173.7952,173.9168,173.4583,173.608,84956.0
2019-04-24 15:30:00,185.55,185.74,184.87,185.05,242725.0,173.6361,173.8139,172.9997,173.1682,242725.0
2019-04-25 09:30:00,183.6,187.26,183.6,187.25,153994.0,171.8113,175.2363,171.8113,175.2269,153994.0
2019-04-25 10:00:00,187.21,187.25,185.73,186.36,90835.0,175.1895,175.2269,173.8045,174.3941,90835.0
2019-04-25 10:30:00,186.19,187.5,186.14,187.5,146071.0,174.235,175.4609,174.1882,175.4609,146071.0
2019-04-25 11:00:00,187.35,187.82,186.07,186.4,122476.0,175.3205,175.7603,174.1227,174.4315,122476.0
2019-04-25 11:30:00,186.39,186.87,185.89,186.01,33125.0,174.4221,174.8713,173.9542,174.0665,33125.0
2019-04-25 12:00:00,186.03,186.05,185.17,185.41,30851.0,174.0853,174.104,173.2805,173.5051,30851.0
2019-04-25 12:30:00,185.37,186.17,185.35,185.89,49785.0,173.4676,174.2163,173.4489,173.9542,49785.0
2019-04-25 13:00:00,185.93,186.19,185.81,186.19,22033.0,173.9917,174.235,173.8794,174.235,22033.0
2019-04-25 13:30:00,186.15,186.56,186.14,186.38,20182.0,174.1976,174.5812,174.1882,174.4128,20182.0
2019-04-25 14:00:00,186.42,186.74,186.42,186.65,30760.0,174.4502,174.7497,174.4502,174.6654,30760.0
2019-04-25 14:30:00,186.64,187.08,186.61,186.95,44454.0,174.6561,175.0678,174.628,174.9462,44454.0
2019-04-25 15:00:00,186.92,187.33,186.78,187.3,52520.0,174.9181,175.3018,174.7871,175.2737,52520.0
2019-04-25 15:30:00,187.3,187.71,187.1,187.18,169327.0,175.2737,175.6574,175.0866,175.1614,169327.0
2019-04-26 09:30:00,187.9,188.67,185.68,186.41,85988.0,175.8352,176.5557,173.7577,174.4409,85988.0
2019-04-26 10:00:00,186.44,187.0,185.85,186.99,51012.0,174.4689,174.993,173.9168,174.9836,51012.0
2019-04-26 10:30:00,186.99,187.74,186.93,187.32,32304.0,174.9836,175.6855,174.9275,175.2924,32304.0
2019-04-26 11:00:00,187.28,187.47,186.93,186.99,26090.0,175.255,175.4328,174.9275,174.9836,26090.0
2019-04-26 11:30:00,187.0,187.51,186.98,187.12,26837.0,174.993,175.4702,174.9743,175.1053,26837.0
2019-04-26 12:00:00,187.14,187.31,186.95,186.95,17929.0,175.124,175.2831,174.9462,174.9462,17929.0
2019-04-26 12:30:00,186.84,186.98,186.48,186.67,19512.0,174.8432,174.9743,174.5064,174.6842,19512.0
2019-04-26 13:00:00,186.67,187.0,186.59,186.98,10926.0,174.6842,174.993,174.6093,174.9743,10926.0
2019-04-26 13:30:00,186.99,187.06,186.84,186.98,17321.0,174.9836,175.0491,174.8432,174.9743,17321.0
2019-04-26 14:00:00,186.98,187.36,186.93,187.16,29477.0,174.9743,175.3299,174.9275,175.1427,29477.0
2019-04-26 14:30:00,187.16,187.71,187.15,187.57,40648.0,175.1427,175.6574,175.1333,175.5264,40648.0
2019-04-26 15:00:00,187.58,187.79,187.49,187.68,46960.0,175.5357,175.7322,175.4515,175.6293,46960.0
2019-04-26 15:30:00,187.68,188.28,187.59,188.26,127795.0,175.6293,176.1908,175.5451,176.1721,127795.0
2019-04-29 09:30:00,187.83,188.16,186.0,186.0,96413.0,175.7697,176.0785,174.0572,174.0572,96413.0
2019-04-29 10:00:00,186.19,186.46,185.95,186.41,35231.0,174.235,174.4876,174.0104,174.4409,35231.0
2019-04-29 10:30:00,186.45,187.39,186.4,187.39,23893.0,174.4783,175.3579,174.4315,175.3579,23893.0
2019-04-29 11:00:00,187.38,187.67,187.06,187.58,23905.0,175.3486,175.62,175.0491,175.5357,23905.0
2019-04-29 11:30:00,187.7,187.8,186.81,186.9,21601.0,175.648,175.7416,174.8152,174.8994,21601.0
2019-04-29 12:00:00,186.87,187.52,186.83,187.42,25771.0,174.8713,175.4796,174.8339,175.386,25771.0
2019-04-29 12:30:00,187.47,187.6,187.21,187.49,15622.0,175.4328,175.5544,175.1895,175.4515,15622.0
2019-04-29 13:00:00,187.47,187.67,187.15,187.67,23146.0,175.4328,175.62,175.1333,175.62,23146.0
2019-04-29 13:30:00,187.63,187.81,187.4,187.47,21312.0,175.5825,175.751,175.3673,175.4328,21312.0
2019-04-29 14:00:00,187.5,187.89,187.5,187.78,20671.0,175.4609,175.8258,175.4609,175.7229,20671.0
2019-04-29 14:30:00,187.78,187.87,187.55,187.77,23373.0,175.7229,175.8071,175.5077,175.7135,23373.0
2019-04-29 15:00:00,187.79,187.82,187.51,187.61,32075.0,175.7322,175.7603,175.4702,175.5638,32075.0
2019-04-29 15:30:00,187.63,187.73,187.29,187.29,107818.0,175.5825,175.6761,175.2644,175.2644,107818.0
2019-04-30 09:30:00,187.54,188.68,186.75,188.45,58674.0,175.4983,176.5651,174.759,176.3499,58674.0
2019-04-30 10:00:00,188.43,188.96,188.13,188.6,63540.0,176.3312,176.8271,176.0504,176.4902,63540.0
2019-04-30 10:30:00,188.69,189.01,188.33,188.65,61782.0,176.5745,176.8739,176.2376,176.537,61782.0
2019-04-30 11:00:00,188.72,188.78,187.46,187.53,63828.0,176.6025,176.6587,175.4234,175.4889,63828.0
2019-04-30 11:30:00,187.6,188.13,187.39,187.4,32534.0,175.5544,176.0504,175.3579,175.3673,32534.0
2019-04-30 12:00:00,187.4,187.5,187.12,187.18,54557.0,175.3673,175.4609,175.1053,175.1614,54557.0
2019-04-30 12:30:00,187.17,187.6,186.87,187.56,25598.0,175.1521,175.5544,174.8713,175.517,25598.0
2019-04-30 13:00:00,187.61,187.7,187.05,187.08,24338.0,175.5638,175.648,175.0398,175.0678,24338.0
2019-04-30 13:30:00,187.03,187.72,187.02,187.5,38674.0,175.021,175.6667,175.0117,175.4609,38674.0
2019-04-30 14:00:00,187.5,187.75,187.29,187.75,28026.0,175.4609,175.6948,175.2644,175.6948,28026.0
2019-04-30 14:30:00,187.79,188.12,187.71,188.12,27208.0,175.7322,176.0411,175.6574,176.0411,27208.0
2019-04-30 15:00:00,188.15,188.5,188.09,188.45,35633.0,176.0691,176.3967,176.013,176.3499,35633.0
2019-04-30 15:30:00,188.44,189.15,188.33,188.81,173468.0,176.3405,177.0049,176.2376,176.6868,173468.0
2019-05-01 09:30:00,188.75,188.9,186.26,186.58,67044.0,176.6306,176.771,174.3005,174.5999,67044.0
2019-05-01 10:00:00,186.5,187.54,186.46,187.17,22269.0,174.5251,175.4983,174.4876,175.1521,22269.0
2019-05-01 10:30:00,187.16,188.06,187.15,187.34,26028.0,175.1427,175.9849,175.1333,175.3111,26028.0
2019-05-01 11:00:00,187.32,187.44,186.96,187.1,23548.0,175.2924,175.4047,174.9555,175.0866,23548.0
2019-05-01 11:30:00,187.09,187.59,186.7,187.46,24394.0,175.0772,175.5451,174.7122,175.4234,24394.0
2019-05-01 12:00:00,187.45,187.62,186.91,187.2,17193.0,175.4141,175.5732,174.9088,175.1801,17193.0
2019-05-01 12:30:00,187.2,187.54,187.11,187.47,11656.0,175.1801,175.4983,175.0959,175.4328,11656.0
2019-05-01 13:00:00,187.5,187.74,187.12,187.42,22304.0,175.4609,175.6855,175.1053,175.386,22304.0
2019-05-01 13:30:00,187.34,187.59,187.25,187.56,15346.0,175.3111,175.5451,175.2269,175.517,15346.0
2019-05-01 14:00:00,187.6,188.08,187.51,187.73,30362.0,175.5544,176.0036,175.4702,175.6761,30362.0
2019-05-01 14:30:00,187.69,187.79,186.18,186.7,36377.0,175.6387,175.7322,174.2256,174.7122,36377.0
2019-05-01 15:00:00,186.6,186.92,186.3,186.6,43474.0,174.6187,174.9181,174.3379,174.6187,43474.0
2019-05-01 15:30:00,186.59,186.78,186.08,186.69,193838.0,174.6093,174.7871,174.132,174.7029,193838.0
2019-05-02 09:30:00,186.92,189.11,186.51,188.53,67948.0,174.9181,176.9675,174.5344,176.4247,67948.0
2019-05-02 10:00:00,188.62,188.9,187.99,188.33,39137.0,176.509,176.771,175.9194,176.2376,39137.0
2019-05-02 10:30:00,188.35,188.67,187.44,187.45,22345.0,176.2563,176.5557,175.4047,175.4141,22345.0
2019-05-02 11:00:00,187.54,187.67,186.71,186.98,27546.0,175.4983,175.62,174.7216,174.9743,27546.0
2019-05-02 11:30:00,187.03,187.58,186.63,186.98,29834.0,175.021,175.5357,174.6467,174.9743,29834.0
2019-05-02 12:00:00,186.96,187.27,186.68,187.11,40310.0,174.9555,175.2456,174.6935,175.0959,40310.0
2019-05-02 12:30:00,187.15,187.64,187.11,187.2,56101.0,175.1333,175.5919,175.0959,175.1801,56101.0
2019-05-02 13:00:00,187.26,187.74,187.05,187.58,48152.0,175.2363,175.6855,175.0398,175.5357,48152.0
2019-05-02 13:30:00,187.62,187.83,187.42,187.71,24791.0,175.5732,175.7697,175.386,175.6574,24791.0
2019-05-02 14:00:00,187.71,188.46,187.7,188.31,41536.0,175.6574,176.3592,175.648,176.2189,41536.0
2019-05-02 14:30:00,188.37,188.47,187.54,187.95,59367.0,176.275,176.3686,175.4983,175.882,59367.0
2019-05-02 15:00:00,187.92,188.38,187.86,188.27,42216.0,175.8539,176.2844,175.7978,176.1814,42216.0
2019-05-02 15:30:00,188.26,188.83,187.87,188.82,179061.0,176.1721,176.7055,175.8071,176.6961,179061.0
2019-05-03 09:30:00,191.15,191.15,189.72,190.02,51535.0,178.8765,178.8765,177.5383,177.8191,51535.0
2019-05-03 10:00:00,190.02,190.32,189.1,189.28,45616.0,177.8191,178.0998,176.9581,177.1266,45616.0
2019-05-03 10:30:00,189.34,189.57,188.9,189.43,34939.0,177.1827,177.398,176.771,177.2669,34939.0
2019-05-03 11:00:00,189.43,189.85,189.28,189.82,40781.0,177.2669,177.66,177.1266,177.6319,40781.0
2019-05-03 11:30:00,189.86,190.36,189.66,190.14,37901.0,177.6693,178.1372,177.4822,177.9314,37901.0
2019-05-03 12:00:00,190.05,190.35,189.91,190.18,79716.0,177.8471,178.1279,177.7161,177.9688,79716.0
2019-05-03 12:30:00,190.22,190.74,190.08,190.58,33470.0,178.0062,178.4928,177.8752,178.3431,33470.0
2019-05-03 13:00:00,190.53,190.65,190.28,190.45,26330.0,178.2963,178.4086,178.0624,178.2215,26330.0
2019-05-03 13:30:00,190.44,190.71,190.33,190.51,16925.0,178.2121,178.4648,178.1092,178.2776,16925.0
2019-05-03 14:00:00,190.52,190.59,190.21,190.45,17247.0,178.287,178.3525,177.9969,178.2215,17247.0
2019-05-03 14:30:00,190.41,190.49,190.05,190.18,22905.0,178.184,178.2589,177.8471,177.9688,22905.0
2019-05-03 15:00:00,190.19,190.43,190.07,190.42,31155.0,177.9781,178.2027,177.8659,178.1934,31155.0
2019-05-03 15:30:00,190.4,190.79,190.15,190.7,103060.0,178.1747,178.5396,177.9407,178.4554,103060.0
2019-05-06 09:30:00,187.33,189.96,187.33,189.3,53487.0,175.3018,177.7629,175.3018,177.1453,53487.0
2019-05-06 10:00:00,189.2,189.2,187.88,187.9,71310.0,177.0517,177.0517,175.8165,175.8352,71310.0
2019-05-06 10:30:00,188.0,188.97,187.81,188.7,43225.0,175.9288,176.8365,175.751,176.5838,43225.0
2019-05-06 11:00:00,188.79,188.82,187.99,188.61,43635.0,176.668,176.6961,175.9194,176.4996,43635.0
2019-05-06 11:30:00,188.61,188.67,187.98,188.17,80923.0,176.4996,176.5557,175.91,176.0878,80923.0
2019-05-06 12:00:00,188.27,188.34,187.63,187.74,23844.0,176.1814,176.2469,175.5825,175.6855,23844.0
2019-05-06 12:30:00,187.72,188.08,187.71,187.83,19578.0,175.6667,176.0036,175.6574,175.7697,19578.0
2019-05-06 13:00:00,187.86,188.06,187.75,187.91,13663.0,175.7978,175.9849,175.6948,175.8445,13663.0
2019-05-06 13:30:00,187.9,188.64,187.85,188.57,28852.0,175.8352,176.5277,175.7884,176.4622,28852.0
2019-05-06 14:00:00,188.56,189.48,188.53,189.46,31055.0,176.4528,177.3137,176.4247,177.295,31055.0
2019-05-06 14:30:00,189.5,190.3,189.5,190.24,25820.0,177.3325,178.0811,177.3325,178.0249,25820.0
2019-05-06 15:00:00,190.31,190.6,190.18,190.53,51729.0,178.0904,178.3618,177.9688,178.2963,51729.0
2019-05-06 15:30:00,190.54,191.26,190.51,190.99,177150.0,178.3057,178.9794,178.2776,178.7268,177150.0
2019-05-07 09:30:00,189.24,190.3,188.3,188.86,48447.0,177.0891,178.0811,176.2095,176.7335,48447.0
2019-05-07 10:00:00,188.91,188.93,187.0,187.93,54586.0,176.7803,176.7991,174.993,175.8633,54586.0
2019-05-07 10:30:00,187.71,188.09,187.22,187.45,49140.0,175.6574,176.013,175.1988,175.4141,49140.0
2019-05-07 11:00:00,187.49,187.8,186.29,186.75,66416.0,175.4515,175.7416,174.3286,174.759,66416.0
2019-05-07 11:30:00,186.67,187.34,185.63,185.88,70173.0,174.6842,175.3111,173.7109,173.9449,70173.0
2019-05-07 12:00:00,185.81,186.73,185.54,186.57,48576.0,173.8794,174.7403,173.6267,174.5906,48576.0
2019-05-07 12:30:00,186.62,186.84,186.07,186.31,33153.0,174.6374,174.8432,174.1227,174.3473,33153.0
2019-05-07 13:00:00,186.26,186.26,185.69,185.9,55107.0,174.3005,174.3005,173.7671,173.9636,55107.0
2019-05-07 13:30:00,185.9,187.02,185.77,186.81,49962.0,173.9636,175.0117,173.8419,174.8152,49962.0
2019-05-07 14:00:00,186.73,187.17,186.34,186.7,133781.0,174.7403,175.1521,174.3754,174.7122,133781.0
2019-05-07 14:30:00,186.81,187.62,186.61,187.35,101266.0,174.8152,175.5732,174.628,175.3205,101266.0
2019-05-07 15:00:00,187.4,187.5,186.77,186.84,73848.0,175.3673,175.4609,174.7777,174.8432,73848.0
2019-05-07 15:30:00,186.82,187.59,185.96,187.5,173663.0,174.8245,175.5451,174.0198,175.4609,173663.0
2019-05-08 09:30:00,187.74,187.84,186.29,187.73,44041.0,175.6855,175.779,174.3286,175.6761,44041.0
2019-05-08 10:00:00,187.92,188.32,187.11,187.11,27502.0,175.8539,176.2282,175.0959,175.0959,27502.0
2019-05-08 10:30:00,187.16,188.22,186.9,188.2,25842.0,175.1427,176.1346,174.8994,176.1159,25842.0
2019-05-08 11:00:00,188.21,188.53,187.78,188.28,17551.0,176.1253,176.4247,175.7229,176.1908,17551.0
2019-05-08 11:30:00,188.34,188.48,187.73,187.98,28978.0,176.2469,176.3779,175.6761,175.91,28978.0
2019-05-08 12:00:00,187.99,188.76,187.6,188.76,35567.0,175.9194,176.64,175.5544,176.64,35567.0
2019-05-08 12:30:00,188.75,188.98,188.29,188.77,17671.0,176.6306,176.8458,176.2001,176.6493,17671.0
2019-05-08 13:00:00,188.73,188.9,188.29,188.3,28516.0,176.6119,176.771,176.2001,176.2095,28516.0
2019-05-08 13:30:00,188.24,188.62,187.91,188.59,41483.0,176.1534,176.509,175.8445,176.4809,41483.0
2019-05-08 14:00:00,188.59,188.7,188.22,188.56,121514.0,176.4809,176.5838,176.1346,176.4528,121514.0
2019-05-08 14:30:00,188.52,188.73,188.2,188.4,12787.0,176.4154,176.6119,176.1159,176.3031,12787.0
2019-05-08 15:00:00,188.4,189.0,188.38,188.93,42510.0,176.3031,176.8646,176.2844,176.7991,42510.0
2019-05-08 15:30:00,188.92,189.01,187.79,188.05,141945.0,176.7897,176.8739,175.7322,175.9756,141945.0
2019-05-09 09:30:00,186.15,186.15,184.55,185.55,83168.0,174.1976,174.1976,172.7003,173.6361,83168.0
2019-05-09 10:00:00,185.4,185.7,184.25,185.32,74738.0,173.4957,173.7764,172.4195,173.4208,74738.0
2019-05-09 10:30:00,185.37,185.99,184.99,185.47,27549.0,173.4676,174.0478,173.112,173.5612,27549.0
2019-05-09 11:00:00,185.52,185.81,184.67,184.92,35735.0,173.608,173.8794,172.8126,173.0465,35735.0
2019-05-09 11:30:00,184.86,185.54,184.83,185.41,22734.0,172.9904,173.6267,172.9623,173.5051,22734.0
2019-05-09 12:00:00,185.33,186.31,185.05,186.23,26304.0,173.4302,174.3473,173.1682,174.2724,26304.0
2019-05-09 12:30:00,186.36,187.08,186.08,186.63,20625.0,174.3941,175.0678,174.132,174.6467,20625.0
2019-05-09 13:00:00,186.83,187.13,186.59,186.73,16772.0,174.8339,175.1146,174.6093,174.7403,16772.0
2019-05-09 13:30:00,186.8,187.66,186.63,187.22,14289.0,174.8058,175.6106,174.6467,175.1988,14289.0
2019-05-09 14:00:00,187.17,187.91,186.9,187.57,12349.0,175.1521,175.8445,174.8994,175.5264,12349.0
2019-05-09 14:30:00,187.52,188.01,187.39,187.42,20028.0,175.4796,175.9381,175.3579,175.386,20028.0
2019-05-09 15:00:00,187.46,187.51,187.01,187.28,47561.0,175.4234,175.4702,175.0023,175.255,47561.0
2019-05-09 15:30:00,187.34,188.17,187.34,188.0,128232.0,175.3111,176.0878,175.3111,175.9288,128232.0
2019-05-10 09:30:00,186.86,186.86,185.29,186.11,59453.0,174.862,174.862,173.3928,174.1601,59453.0
2019-05-10 10:00:00,186.13,186.13,183.95,184.21,44521.0,174.1788,174.1788,172.1388,172.3821,44521.0
2019-05-10 10:30:00,184.13,184.13,182.19,182.37,50351.0,172.3073,172.3073,170.4918,170.6603,50351.0
2019-05-10 11:00:00,182.4,183.7,181.87,183.13,43257.0,170.6883,171.9049,170.1924,171.3715,43257.0
2019-05-10 11:30:00,182.89,183.34,182.65,183.3,42704.0,171.1469,171.568,170.9223,171.5305,42704.0
2019-05-10 12:00:00,183.37,184.76,183.37,184.64,37012.0,171.5961,172.8968,171.5961,172.7845,37012.0
2019-05-10 12:30:00,184.63,185.38,184.63,185.12,20876.0,172.7751,173.477,172.7751,173.2337,20876.0
2019-05-10 13:00:00,185.13,185.89,185.13,185.55,20197.0,173.243,173.9542,173.243,173.6361,20197.0
2019-05-10 13:30:00,185.59,186.38,185.46,186.23,17647.0,173.6735,174.4128,173.5519,174.2724,17647.0
2019-05-10 14:00:00,186.32,186.5,185.67,185.99,23170.0,174.3566,174.5251,173.7484,174.0478,23170.0
2019-05-10 14:30:00,186.05,187.29,186.05,187.08,24039.0,174.104,175.2644,174.104,175.0678,24039.0
2019-05-10 15:00:00,187.09,187.82,186.96,187.61,45255.0,175.0772,175.7603,174.9555,175.5638,45255.0
2019-05-10 15:30:00,187.58,187.59,186.73,187.32,144377.0,175.5357,175.5451,174.7403,175.2924,144377.0
2019-05-13 09:30:00,184.31,185.56,183.36,184.15,77239.0,172.4757,173.6454,171.5867,172.326,77239.0
2019-05-13 10:00:00,184.24,185.0,183.95,184.5,40804.0,172.4102,173.1214,172.1388,172.6535,40804.0
2019-05-13 10:30:00,184.44,185.0,184.24,184.94,21175.0,172.5973,173.1214,172.4102,173.0652,21175.0
2019-05-13 11:00:00,184.99,185.29,184.3,184.37,23102.0,173.112,173.3928,172.4663,172.5318,23102.0
2019-05-13 11:30:00,184.28,185.0,184.07,185.0,28159.0,172.4476,173.1214,172.2511,173.1214,28159.0
2019-05-13 12:00:00,184.98,185.03,184.37,184.39,22737.0,173.1027,173.1495,172.5318,172.5506,22737.0
2019-05-13 12:30:00,184.37,184.67,184.1,184.21,17539.0,172.5318,172.8126,172.2792,172.3821,17539.0
2019-05-13 13:00:00,184.16,184.36,183.63,183.65,19913.0,172.3353,172.5225,171.8394,171.8581,19913.0
2019-05-13 13:30:00,183.62,184.03,183.15,183.19,69431.0,171.83,172.2137,171.3902,171.4276,69431.0
2019-05-13 14:00:00,183.13,184.41,183.0,184.36,65755.0,171.3715,172.5693,171.2498,172.5225,65755.0
2019-05-13 14:30:00,184.4,184.45,183.47,183.77,35859.0,172.5599,172.6067,171.6896,171.9704,35859.0
2019-05-13 15:00:00,183.75,184.14,183.12,183.3,57829.0,171.9517,172.3166,171.3621,171.5305,57829.0
2019-05-13 15:30:00,183.3,184.41,183.2,184.25,110395.0,171.5305,172.5693,171.437,172.4195,110395.0
2019-05-14 09:30:00,184.49,185.98,184.31,184.56,38074.0,172.6441,174.0385,172.4757,172.7096,38074.0
2019-05-14 10:00:00,184.67,186.39,184.67,185.83,17337.0,172.8126,174.4221,172.8126,173.8981,17337.0
2019-05-14 10:30:00,185.68,185.87,184.96,185.43,19304.0,173.7577,173.9355,173.084,173.5238,19304.0
2019-05-14 11:00:00,185.45,185.45,184.85,185.24,11699.0,173.5425,173.5425,172.981,173.346,11699.0
2019-05-14 11:30:00,185.18,185.99,185.07,185.67,19145.0,173.2898,174.0478,173.1869,173.7484,19145.0
2019-05-14 12:00:00,185.62,185.68,185.19,185.35,18710.0,173.7016,173.7577,173.2992,173.4489,18710.0
2019-05-14 12:30:00,185.37,185.61,185.24,185.31,10833.0,173.4676,173.6922,173.346,173.4115,10833.0
2019-05-14 13:00:00,185.29,185.68,185.22,185.44,15455.0,173.3928,173.7577,173.3273,173.5331,15455.0
2019-05-14 13:30:00,185.56,185.64,185.39,185.46,16650.0,173.6454,173.7203,173.4863,173.5519,16650.0
2019-05-14 14:00:00,185.39,185.66,185.14,185.52,14942.0,173.4863,173.739,173.2524,173.608,14942.0
2019-05-14 14:30:00,185.54,185.67,184.86,185.02,22357.0,173.6267,173.7484,172.9904,173.1401,22357.0
2019-05-14 15:00:00,185.01,185.53,185.01,185.19,24049.0,173.1307,173.6174,173.1307,173.2992,24049.0
2019-05-14 15:30:00,185.03,185.07,184.08,184.19,86214.0,173.1495,173.1869,172.2605,172.3634,86214.0
2019-05-15 09:30:00,183.5,184.14,182.21,183.71,30754.0,171.7177,172.3166,170.5105,171.9142,30754.0
2019-05-15 10:00:00,183.79,185.01,183.38,185.01,21297.0,171.9891,173.1307,171.6054,173.1307,21297.0
2019-05-15 10:30:00,185.06,185.54,184.95,185.37,19775.0,173.1775,173.6267,173.0746,173.4676,19775.0
2019-05-15 11:00:00,185.21,185.36,184.55,185.25,20451.0,173.3179,173.4583,172.7003,173.3553,20451.0
2019-05-15 11:30:00,185.48,185.91,184.87,185.5,47791.0,173.5706,173.973,172.9997,173.5893,47791.0
2019-05-15 12:00:00,185.58,185.78,185.42,185.42,27206.0,173.6641,173.8513,173.5144,173.5144,27206.0
2019-05-15 12:30:00,185.4,185.67,185.32,185.59,18508.0,173.4957,173.7484,173.4208,173.6735,18508.0
2019-05-15 13:00:00,185.52,185.59,185.15,185.25,27296.0,173.608,173.6735,173.2618,173.3553,27296.0
2019-05-15 13:30:00,185.45,185.7,185.39,185.69,7765.0,173.5425,173.7764,173.4863,173.7671,7765.0
2019-05-15 14:00:00,185.69,185.85,185.59,185.85,18629.0,173.7671,173.9168,173.6735,173.9168,18629.0
2019-05-15 14:30:00,185.86,186.51,185.83,186.12,38058.0,173.9262,174.5344,173.8981,174.1695,38058.0
2019-05-15 15:00:00,186.12,186.2,185.57,186.09,48294.0,174.1695,174.2443,173.6548,174.1414,48294.0
2019-05-15 15:30:00,186.05,186.06,185.58,185.69,131271.0,174.104,174.1133,173.6641,173.7671,131271.0
2019-05-16 09:30:00,186.63,186.83,185.76,186.73,77303.0,174.6467,174.8339,173.8326,174.7403,77303.0
2019-05-16 10:00:00,186.84,187.61,186.63,187.41,62291.0,174.8432,175.5638,174.6467,175.3766,62291.0
2019-05-16 10:30:00,187.45,187.65,186.78,186.88,56798.0,175.4141,175.6012,174.7871,174.8807,56798.0
2019-05-16 11:00:00,186.9,187.42,186.86,187.15,52267.0,174.8994,175.386,174.862,175.1333,52267.0
2019-05-16 11:30:00,187.12,187.14,186.78,186.81,28476.0,175.1053,175.124,174.7871,174.8152,28476.0
2019-05-16 12:00:00,186.82,187.34,186.81,186.92,17228.0,174.8245,175.3111,174.8152,174.9181,17228.0
2019-05-16 12:30:00,186.94,187.25,186.73,186.81,19478.0,174.9368,175.2269,174.7403,174.8152,19478.0
2019-05-16 13:00:00,186.88,186.93,186.42,186.58,81141.0,174.8807,174.9275,174.4502,174.5999,81141.0
2019-05-16 13:30:00,186.59,186.63,185.71,185.74,76951.0,174.6093,174.6467,173.7858,173.8139,76951.0
2019-05-16 14:00:00,185.74,186.21,185.58,186.17,35642.0,173.8139,174.2537,173.6641,174.2163,35642.0
2019-05-16 14:30:00,186.1,186.32,185.89,186.03,43444.0,174.1508,174.3566,173.9542,174.0853,43444.0
2019-05-16 15:00:00,185.97,186.0,185.46,185.89,59692.0,174.0291,174.0572,173.5519,173.9542,59692.0
2019-05-16 15:30:00,185.89,185.89,184.77,185.63,171128.0,173.9542,173.9542,172.9062,173.7109,171128.0
2019-05-17 09:30:00,183.81,185.37,183.81,184.25,82893.0,172.0078,173.4676,172.0078,172.4195,82893.0
2019-05-17 10:00:00,184.13,185.2,183.65,184.97,44804.0,172.3073,173.3085,171.8581,173.0933,44804.0
2019-05-17 10:30:00,184.86,186.24,184.61,186.12,34272.0,172.9904,174.2818,172.7564,174.1695,34272.0
2019-05-17 11:00:00,186.14,186.43,185.73,185.73,21831.0,174.1882,174.4596,173.8045,173.8045,21831.0
2019-05-17 11:30:00,185.71,185.77,185.02,185.24,28837.0,173.7858,173.8419,173.1401,173.346,28837.0
2019-05-17 12:00:00,185.15,185.21,184.57,184.64,18629.0,173.2618,173.3179,172.719,172.7845,18629.0
2019-05-17 12:30:00,184.58,184.96,184.41,184.83,53833.0,172.7284,173.084,172.5693,172.9623,53833.0
2019-05-17 13:00:00,184.81,185.28,184.8,185.04,25380.0,172.9436,173.3834,172.9342,173.1588,25380.0
2019-05-17 13:30:00,185.06,185.45,184.9,185.38,19491.0,173.1775,173.5425,173.0278,173.477,19491.0
2019-05-17 14:00:00,185.43,185.64,184.86,184.96,38218.0,173.5238,173.7203,172.9904,173.084,38218.0
2019-05-17 14:30:00,184.93,185.22,184.75,185.22,32165.0,173.0559,173.3273,172.8874,173.3273,32165.0
2019-05-17 15:00:00,185.22,185.22,183.97,184.58,85259.0,173.3273,173.3273,172.1575,172.7284,85259.0
2019-05-17 15:30:00,184.54,184.54,183.66,184.08,195467.0,172.6909,172.6909,171.8674,172.2605,195467.0
2019-05-20 09:30:00,183.34,184.35,182.69,183.93,35717.0,171.568,172.5131,170.9597,172.1201,35717.0
2019-05-20 10:00:00,183.95,184.43,183.85,184.21,15586.0,172.1388,172.588,172.0452,172.3821,15586.0
2019-05-20 10:30:00,184.23,184.71,183.9,184.61,35331.0,172.4008,172.85,172.092,172.7564,35331.0
2019-05-20 11:00:00,184.69,184.84,184.26,184.59,24013.0,172.8313,172.9717,172.4289,172.7377,24013.0
2019-05-20 11:30:00,184.58,184.86,184.3,184.6,16112.0,172.7284,172.9904,172.4663,172.7471,16112.0
2019-05-20 12:00:00,184.54,184.9,184.42,184.5,13383.0,172.6909,173.0278,172.5786,172.6535,13383.0
2019-05-20 12:30:00,184.46,184.57,184.14,184.2,26314.0,172.6161,172.719,172.3166,172.3728,26314.0
2019-05-20 13:00:00,184.2,184.46,184.16,184.42,18669.0,172.3728,172.6161,172.3353,172.5786,18669.0
2019-05-20 13:30:00,184.42,184.48,184.19,184.29,29617.0,172.5786,172.6348,172.3634,172.457,29617.0
2019-05-20 14:00:00,184.34,184.44,183.89,183.99,36728.0,172.5038,172.5973,172.0827,172.1762,36728.0
2019-05-20 14:30:00,184.0,184.07,183.31,183.48,21603.0,172.1856,172.2511,171.5399,171.699,21603.0
2019-05-20 15:00:00,183.43,183.94,183.28,183.94,27276.0,171.6522,172.1295,171.5118,172.1295,27276.0
2019-05-20 15:30:00,183.87,184.41,183.82,184.29,120086.0,172.0639,172.5693,172.0172,172.457,120086.0
2019-05-21 09:30:00,185.59,186.8,185.59,186.18,52165.0,173.6735,174.8058,173.6735,174.2256,52165.0
2019-05-21 10:00:00,186.04,186.62,185.97,186.3,66035.0,174.0946,174.6374,174.0291,174.3379,66035.0
2019-05-21 10:30:00,186.31,186.84,186.1,186.74,59311.0,174.3473,174.8432,174.1508,174.7497,59311.0
2019-05-21 11:00:00,186.76,186.76,185.71,186.14,24883.0,174.7684,174.7684,173.7858,174.1882,24883.0
2019-05-21 11:30:00,186.08,186.16,185.62,185.62,23934.0,174.132,174.2069,173.7016,173.7016,23934.0
2019-05-21 12:00:00,185.72,185.94,185.55,185.77,20180.0,173.7952,174.001,173.6361,173.8419,20180.0
2019-05-21 12:30:00,185.74,186.13,185.61,186.1,23521.0,173.8139,174.1788,173.6922,174.1508,23521.0
2019-05-21 13:00:00,185.99,186.47,185.99,186.27,26775.0,174.0478,174.497,174.0478,174.3098,26775.0
2019-05-21 13:30:00,186.25,186.41,185.83,185.83,109437.0,174.2911,174.4409,173.8981,173.8981,109437.0
2019-05-21 14:00:00,185.78,186.0,185.53,185.84,24983.0,173.8513,174.0572,173.6174,173.9075,24983.0
2019-05-21 14:30:00,185.87,185.91,185.6,185.75,22285.0,173.9355,173.973,173.6829,173.8232,22285.0
2019-05-21 15:00:00,185.74,185.93,185.58,185.7,39496.0,173.8139,173.9917,173.6641,173.7764,39496.0
2019-05-21 15:30:00,185.71,185.91,185.39,185.48,91744.0,173.7858,173.973,173.4863,173.5706,91744.0
2019-05-22 09:30:00,185.72,185.92,185.06,185.68,46839.0,173.7952,173.9823,173.1775,173.7577,46839.0
2019-05-22 10:00:00,185.8,186.48,185.73,186.13,35892.0,173.87,174.5064,173.8045,174.1788,35892.0
2019-05-22 10:30:00,186.0,186.02,185.53,185.83,36933.0,174.0572,174.0759,173.6174,173.8981,36933.0
2019-05-22 11:00:00,185.83,186.34,185.5,185.95,34753.0,173.8981,174.3754,173.5893,174.0104,34753.0
2019-05-22 11:30:00,186.04,186.29,185.8,185.98,19922.0,174.0946,174.3286,173.87,174.0385,19922.0
2019-05-22 12:00:00,185.94,186.13,185.85,186.05,41067.0,174.001,174.1788,173.9168,174.104,41067.0
2019-05-22 12:30:00,186.09,186.11,185.65,185.96,41382.0,174.1414,174.1601,173.7297,174.0198,41382.0
2019-05-22 13:00:00,185.94,186.13,185.66,186.04,28615.0,174.001,174.1788,173.739,174.0946,28615.0
2019-05-22 13:30:00,186.0,186.47,185.91,186.24,34070.0,174.0572,174.497,173.973,174.2818,34070.0
2019-05-22 14:00:00,186.24,186.32,185.84,186.02,70345.0,174.2818,174.3566,173.9075,174.0759,70345.0
2019-05-22 14:30:00,186.03,186.38,186.02,186.19,52584.0,174.0853,174.4128,174.0759,174.235,52584.0
2019-05-22 15:00:00,186.2,186.24,185.88,185.9,33320.0,174.2443,174.2818,173.9449,173.9636,33320.0
2019-05-22 15:30:00,185.88,186.14,185.81,185.9,97885.0,173.9449,174.1882,173.8794,173.9636,97885.0
2019-05-23 09:30:00,185.41,185.61,184.56,185.41,49331.0,173.5051,173.6922,172.7096,173.5051,49331.0
2019-05-23 10:00:00,185.29,185.54,184.33,184.8,30068.0,173.3928,173.6267,172.4944,172.9342,30068.0
2019-05-23 10:30:00,184.87,185.43,184.76,184.84,30814.0,172.9997,173.5238,172.8968,172.9717,30814.0
2019-05-23 11:00:00,184.74,184.79,183.95,184.49,16050.0,172.8781,172.9249,172.1388,172.6441,16050.0
2019-05-23 11:30:00,184.45,184.45,183.45,183.6,13388.0,172.6067,172.6067,171.6709,171.8113,13388.0
2019-05-23 12:00:00,183.65,183.99,183.2,183.2,19668.0,171.8581,172.1762,171.437,171.437,19668.0
2019-05-23 12:30:00,183.25,184.0,183.23,183.65,67427.0,171.4838,172.1856,171.465,171.8581,67427.0
2019-05-23 13:00:00,183.59,183.7,183.3,183.63,26102.0,171.8019,171.9049,171.5305,171.8394,26102.0
2019-05-23 13:30:00,183.59,183.78,183.24,183.37,25769.0,171.8019,171.9797,171.4744,171.5961,25769.0
2019-05-23 14:00:00,183.48,183.59,183.02,183.04,22653.0,171.699,171.8019,171.2685,171.2872,22653.0
2019-05-23 14:30:00,183.03,183.3,182.79,183.16,63873.0,171.2779,171.5305,171.0533,171.3995,63873.0
2019-05-23 15:00:00,183.08,184.39,183.05,184.18,34662.0,171.3247,172.5506,171.2966,172.354,34662.0
2019-05-23 15:30:00,184.13,184.62,183.72,184.48,99790.0,172.3073,172.7658,171.9236,172.6348,99790.0
2019-05-24 09:30:00,184.99,185.67,184.89,185.02,52757.0,173.112,173.7484,173.0185,173.1401,52757.0
2019-05-24 10:00:00,184.98,185.54,184.76,184.76,40765.0,173.1027,173.6267,172.8968,172.8968,40765.0
2019-05-24 10:30:00,184.81,185.23,183.95,184.0,27007.0,172.9436,173.3366,172.1388,172.1856,27007.0
2019-05-24 11:00:00,184.06,184.22,183.64,183.89,28708.0,172.2417,172.3915,171.8487,172.0827,28708.0
2019-05-24 11:30:00,183.86,184.39,183.85,184.32,18256.0,172.0546,172.5506,172.0452,172.4851,18256.0
2019-05-24 12:00:00,184.31,184.68,184.23,184.63,18623.0,172.4757,172.8219,172.4008,172.7751,18623.0
2019-05-24 12:30:00,184.72,185.18,184.72,185.17,13342.0,172.8594,173.2898,172.8594,173.2805,13342.0
2019-05-24 13:00:00,185.2,185.23,184.93,185.08,9910.0,173.3085,173.3366,173.0559,173.1963,9910.0
2019-05-24 13:30:00,185.05,185.26,184.98,184.98,16786.0,173.1682,173.3647,173.1027,173.1027,16786.0
2019-05-24 14:00:00,184.99,185.21,184.87,184.94,19650.0,173.112,173.3179,172.9997,173.0652,19650.0
2019-05-24 14:30:00,185.02,185.22,184.96,185.05,25660.0,173.1401,173.3273,173.084,173.1682,25660.0
2019-05-24 15:00:00,185.1,185.26,184.84,185.01,24898.0,173.215,173.3647,172.9717,173.1307,24898.0
2019-05-24 15:30:00,184.99,185.06,184.55,184.82,74654.0,173.112,173.1775,172.7003,172.9529,74654.0
2019-05-28 09:30:00,184.94,186.58,184.89,186.36,85792.0,173.0652,174.5999,173.0185,174.3941,85792.0
2019-05-28 10:00:00,186.42,186.62,184.79,184.79,32412.0,174.4502,174.6374,172.9249,172.9249,32412.0
2019-05-28 10:30:00,184.87,185.25,184.4,185.0,23139.0,172.9997,173.3553,172.5599,173.1214,23139.0
2019-05-28 11:00:00,184.89,185.23,184.53,184.62,20532.0,173.0185,173.3366,172.6816,172.7658,20532.0
2019-05-28 11:30:00,184.62,184.65,184.14,184.5,21000.0,172.7658,172.7939,172.3166,172.6535,21000.0
2019-05-28 12:00:00,184.49,185.04,184.35,184.99,31465.0,172.6441,173.1588,172.5131,173.112,31465.0
2019-05-28 12:30:00,184.97,185.0,184.38,184.43,35652.0,173.0933,173.1214,172.5412,172.588,35652.0
2019-05-28 13:00:00,184.47,184.59,184.29,184.31,20544.0,172.6254,172.7377,172.457,172.4757,20544.0
2019-05-28 13:30:00,184.31,184.47,184.02,184.1,25003.0,172.4757,172.6254,172.2043,172.2792,25003.0
2019-05-28 14:00:00,184.12,184.24,183.77,183.89,33079.0,172.2979,172.4102,171.9704,172.0827,33079.0
2019-05-28 14:30:00,183.87,183.99,183.12,183.19,41681.0,172.0639,172.1762,171.3621,171.4276,41681.0
2019-05-28 15:00:00,183.17,183.27,182.55,182.55,57106.0,171.4089,171.5025,170.8287,170.8287,57106.0
2019-05-28 15:30:00,182.65,182.72,181.52,181.95,182222.0,170.9223,170.9878,169.8648,170.2672,182222.0
2019-05-29 09:30:00,181.53,181.75,180.38,181.75,64986.0,169.8742,170.0801,168.798,170.0801,64986.0
2019-05-29 10:00:00,181.78,181.97,181.05,181.47,50786.0,170.1081,170.2859,169.425,169.818,50786.0
2019-05-29 10:30:00,181.43,181.84,180.32,180.81,57525.0,169.7806,170.1643,168.7419,169.2004,57525.0
2019-05-29 11:00:00,180.71,181.53,180.55,180.76,51050.0,169.1068,169.8742,168.9571,169.1536,51050.0
2019-05-29 11:30:00,180.84,180.91,180.05,180.7,49826.0,169.2285,169.294,168.4892,169.0975,49826.0
2019-05-29 12:00:00,180.64,181.26,180.55,181.05,31656.0,169.0413,169.6215,168.9571,169.425,31656.0
2019-05-29 12:30:00,181.0,181.22,180.41,180.41,26069.0,169.3782,169.5841,168.8261,168.8261,26069.0
2019-05-29 13:00:00,180.44,181.24,180.26,180.71,45168.0,168.8542,169.6028,168.6857,169.1068,45168.0
2019-05-29 13:30:00,180.64,181.13,180.57,180.95,25377.0,169.0413,169.4999,168.9758,169.3314,25377.0
2019-05-29 14:00:00,180.97,181.15,180.72,180.84,27385.0,169.3502,169.5186,169.1162,169.2285,27385.0
2019-05-29 14:30:00,180.8,180.8,180.21,180.73,28257.0,169.1911,169.1911,168.639,169.1256,28257.0
2019-05-29 15:00:00,180.77,180.84,180.3,180.72,29752.0,169.163,169.2285,168.7232,169.1162,29752.0
2019-05-29 15:30:00,180.78,181.63,180.69,181.29,140782.0,169.1724,169.9678,169.0881,169.6496,140782.0
2019-05-30 09:30:00,181.67,183.75,181.55,182.47,44517.0,170.0052,171.9517,169.8929,170.7538,44517.0
2019-05-30 10:00:00,182.59,183.6,182.59,183.46,32864.0,170.8661,171.8113,170.8661,171.6803,32864.0
2019-05-30 10:30:00,183.48,183.61,183.06,183.41,49665.0,171.699,171.8206,171.306,171.6335,49665.0
2019-05-30 11:00:00,183.41,183.75,183.04,183.47,57413.0,171.6335,171.9517,171.2872,171.6896,57413.0
2019-05-30 11:30:00,183.52,183.61,182.86,183.02,72707.0,171.7364,171.8206,171.1188,171.2685,72707.0
2019-05-30 12:00:00,183.0,183.42,182.91,183.33,33299.0,171.2498,171.6428,171.1656,171.5586,33299.0
2019-05-30 12:30:00,183.39,183.89,183.28,183.81,26275.0,171.6148,172.0827,171.5118,172.0078,26275.0
2019-05-30 13:00:00,183.78,183.9,183.53,183.57,15119.0,171.9797,172.092,171.7458,171.7832,15119.0
2019-05-30 13:30:00,183.54,183.82,183.44,183.5,41427.0,171.7551,172.0172,171.6616,171.7177,41427.0
2019-05-30 14:00:00,183.5,183.6,183.11,183.19,19497.0,171.7177,171.8113,171.3527,171.4276,19497.0
2019-05-30 14:30:00,183.13,183.4,182.65,183.4,252039.0,171.3715,171.6241,170.9223,171.6241,252039.0
2019-05-30 15:00:00,183.39,183.79,183.02,183.68,26427.0,171.6148,171.9891,171.2685,171.8861,26427.0
2019-05-30 15:30:00,183.65,183.83,183.4,183.77,104344.0,171.8581,172.0265,171.6241,171.9704,104344.0
2019-05-31 09:30:00,182.85,183.08,182.0,182.87,71776.0,171.1094,171.3247,170.314,171.1282,71776.0
2019-05-31 10:00:00,182.87,182.89,182.07,182.75,37691.0,171.1282,171.1469,170.3795,171.0159,37691.0
2019-05-31 10:30:00,182.8,184.2,182.8,184.2,29768.0,171.0626,172.3728,171.0626,172.3728,29768.0
2019-05-31 11:00:00,184.17,184.94,184.07,184.84,21755.0,172.3447,173.0652,172.2511,172.9717,21755.0
2019-05-31 11:30:00,184.84,184.98,183.85,184.93,297486.0,172.9717,173.1027,172.0452,173.0559,297486.0
2019-05-31 12:00:00,184.95,184.95,183.16,183.42,119805.0,173.0746,173.0746,171.3995,171.6428,119805.0
2019-05-31 12:30:00,183.35,183.54,182.98,182.99,16849.0,171.5773,171.7551,171.2311,171.2404,16849.0
2019-05-31 13:00:00,183.0,183.61,182.96,183.61,22421.0,171.2498,171.8206,171.2124,171.8206,22421.0
2019-05-31 13:30:00,183.57,183.62,183.03,183.14,29137.0,171.7832,171.83,171.2779,171.3808,29137.0
2019-05-31 14:00:00,183.17,183.25,182.67,183.0,30435.0,171.4089,171.4838,170.941,171.2498,30435.0
2019-05-31 14:30:00,182.97,183.43,182.82,183.38,32034.0,171.2217,171.6522,171.0814,171.6054,32034.0
2019-05-31 15:00:00,183.3,183.42,183.03,183.28,48194.0,171.5305,171.6428,171.2779,171.5118,48194.0
2019-05-31 15:30:00,183.25,183.55,182.89,183.2,107307.0,171.4838,171.7645,171.1469,171.437,107307.0
2019-06-03 09:30:00,183.7,185.3,182.67,182.76,44279.0,171.9049,173.4021,170.941,171.0252,44279.0
2019-06-03 10:00:00,182.65,184.13,182.09,184.02,38766.0,170.9223,172.3073,170.3982,172.2043,38766.0
2019-06-03 10:30:00,183.98,184.63,183.81,183.97,48471.0,172.1669,172.7751,172.0078,172.1575,48471.0
2019-06-03 11:00:00,183.93,184.12,183.76,183.94,22669.0,172.1201,172.2979,171.961,172.1295,22669.0
2019-06-03 11:30:00,183.83,183.84,182.72,182.88,31798.0,172.0265,172.0359,170.9878,171.1375,31798.0
2019-06-03 12:00:00,182.8,183.08,182.46,182.63,31457.0,171.0626,171.3247,170.7445,170.9036,31457.0
2019-06-03 12:30:00,182.64,182.98,182.59,182.61,19236.0,170.9129,171.2311,170.8661,170.8848,19236.0
2019-06-03 13:00:00,182.6,183.74,182.45,183.23,23887.0,170.8755,171.9423,170.7351,171.465,23887.0
2019-06-03 13:30:00,183.0,183.37,182.81,183.23,40276.0,171.2498,171.5961,171.072,171.465,40276.0
2019-06-03 14:00:00,183.25,183.62,183.14,183.59,37173.0,171.4838,171.83,171.3808,171.8019,37173.0
2019-06-03 14:30:00,183.59,183.79,183.01,183.13,36939.0,171.8019,171.9891,171.2592,171.3715,36939.0
2019-06-03 15:00:00,183.07,183.17,182.31,182.52,56922.0,171.3153,171.4089,170.6041,170.8006,56922.0
2019-06-03 15:30:00,182.48,183.13,182.18,183.07,197232.0,170.7632,171.3715,170.4825,171.3153,197232.0
2019-06-04 09:30:00,186.0,186.99,183.08,184.81,67010.0,174.0572,174.9836,171.3247,172.9436,67010.0
2019-06-04 10:00:00,184.81,185.0,183.58,183.91,59796.0,172.9436,173.1214,171.7926,172.1014,59796.0
2019-06-04 10:30:00,183.9,184.02,183.56,183.91,60979.0,172.092,172.2043,171.7739,172.1014,60979.0
2019-06-04 11:00:00,183.84,184.86,183.7,184.73,97394.0,172.0359,172.9904,171.9049,172.8687,97394.0
2019-06-04 11:30:00,184.75,185.87,184.75,185.78,48681.0,172.8874,173.9355,172.8874,173.8513,48681.0
2019-06-04 12:00:00,185.74,186.27,185.59,186.24,36582.0,173.8139,174.3098,173.6735,174.2818,36582.0
2019-06-04 12:30:00,186.23,186.61,185.91,186.45,32986.0,174.2724,174.628,173.973,174.4783,32986.0
2019-06-04 13:00:00,186.45,186.65,186.28,186.57,18967.0,174.4783,174.6654,174.3192,174.5906,18967.0
2019-06-04 13:30:00,186.58,186.9,186.57,186.78,34274.0,174.5999,174.8994,174.5906,174.7871,34274.0
2019-06-04 14:00:00,186.75,186.83,186.58,186.73,31476.0,174.759,174.8339,174.5999,174.7403,31476.0
2019-06-04 14:30:00,186.67,186.7,186.4,186.52,26314.0,174.6842,174.7122,174.4315,174.5438,26314.0
2019-06-04 15:00:00,186.58,186.87,186.38,186.5,73426.0,174.5999,174.8713,174.4128,174.5251,73426.0
2019-06-04 15:30:00,186.52,186.86,186.39,186.48,195124.0,174.5438,174.862,174.4221,174.5064,195124.0
2019-06-05 09:30:00,188.03,188.95,187.05,188.49,74900.0,175.9568,176.8178,175.0398,176.3873,74900.0
2019-06-05 10:00:00,188.51,188.51,186.97,187.05,51519.0,176.406,176.406,174.9649,175.0398,51519.0
2019-06-05 10:30:00,187.02,187.48,186.78,187.06,49433.0,175.0117,175.4422,174.7871,175.0491,49433.0
2019-06-05 11:00:00,187.05,187.42,186.99,187.35,34609.0,175.0398,175.386,174.9836,175.3205,34609.0
2019-06-05 11:30:00,187.32,187.45,186.82,187.19,29257.0,175.2924,175.4141,174.8245,175.1708,29257.0
2019-06-05 12:00:00,187.19,187.45,186.84,187.44,33637.0,175.1708,175.4141,174.8432,175.4047,33637.0
2019-06-05 12:30:00,187.42,187.82,187.0,187.72,24155.0,175.386,175.7603,174.993,175.6667,24155.0
2019-06-05 13:00:00,187.75,188.46,187.75,188.46,22570.0,175.6948,176.3592,175.6948,176.3592,22570.0
2019-06-05 13:30:00,188.45,188.5,188.11,188.11,26780.0,176.3499,176.3967,176.0317,176.0317,26780.0
2019-06-05 14:00:00,188.18,188.42,188.05,188.18,20632.0,176.0972,176.3218,175.9756,176.0972,20632.0
2019-06-05 14:30:00,188.16,188.65,188.16,188.56,49673.0,176.0785,176.537,176.0785,176.4528,49673.0
2019-06-05 15:00:00,188.48,188.95,188.48,188.72,34334.0,176.3779,176.8178,176.3779,176.6025,34334.0
2019-06-05 15:30:00,188.72,189.62,188.46,189.15,227971.0,176.6025,177.4447,176.3592,177.0049,227971.0
2019-06-06 09:30:00,189.55,190.24,188.88,189.87,36785.0,177.3792,178.0249,176.7523,177.6787,36785.0
2019-06-06 10:00:00,189.95,190.96,189.67,190.93,35722.0,177.7536,178.6987,177.4915,178.6706,35722.0
2019-06-06 10:30:00,190.93,191.33,190.7,191.23,22972.0,178.6706,179.0449,178.4554,178.9514,22972.0
2019-06-06 11:00:00,191.22,191.49,191.0,191.46,24336.0,178.942,179.1947,178.7361,179.1666,24336.0
2019-06-06 11:30:00,191.36,191.69,191.09,191.31,35663.0,179.073,179.3818,178.8204,179.0262,35663.0
2019-06-06 12:00:00,191.29,191.46,191.05,191.36,36039.0,179.0075,179.1666,178.7829,179.073,36039.0
2019-06-06 12:30:00,191.35,191.58,191.18,191.52,21627.0,179.0637,179.2789,178.9046,179.2227,21627.0
2019-06-06 13:00:00,191.49,191.71,191.44,191.62,16891.0,179.1947,179.4005,179.1479,179.3163,16891.0
2019-06-06 13:30:00,191.62,191.95,191.62,191.8,52350.0,179.3163,179.6251,179.3163,179.4848,52350.0
2019-06-06 14:00:00,191.81,192.05,191.32,191.32,23612.0,179.4941,179.7187,179.0356,179.0356,23612.0
2019-06-06 14:30:00,191.3,192.17,191.29,192.12,40640.0,179.0169,179.831,179.0075,179.7842,40640.0
2019-06-06 15:00:00,192.15,192.84,192.05,192.81,58042.0,179.8123,180.458,179.7187,180.4299,58042.0
2019-06-06 15:30:00,192.79,193.09,191.74,191.84,162745.0,180.4112,180.6919,179.4286,179.5222,162745.0
2019-06-07 09:30:00,193.17,193.82,192.82,193.72,51516.0,180.7668,181.3751,180.4393,181.2815,51516.0
2019-06-07 10:00:00,193.8,193.84,193.19,193.69,39795.0,181.3564,181.3938,180.7855,181.2534,39795.0
2019-06-07 10:30:00,193.67,194.31,193.52,194.31,38168.0,181.2347,181.8336,181.0943,181.8336,38168.0
2019-06-07 11:00:00,194.34,194.34,193.65,193.72,40607.0,181.8617,181.8617,181.216,181.2815,40607.0
2019-06-07 11:30:00,193.69,193.74,193.45,193.73,18725.0,181.2534,181.3002,181.0288,181.2908,18725.0
2019-06-07 12:00:00,193.78,194.09,193.61,194.09,34455.0,181.3376,181.6277,181.1786,181.6277,34455.0
2019-06-07 12:30:00,194.1,194.42,193.92,194.36,24361.0,181.6371,181.9365,181.4686,181.8804,24361.0
2019-06-07 13:00:00,194.3,194.41,194.03,194.2,65824.0,181.8242,181.9272,181.5716,181.7307,65824.0
2019-06-07 13:30:00,194.21,194.36,194.09,194.31,43583.0,181.74,181.8804,181.6277,181.8336,43583.0
2019-06-07 14:00:00,194.29,194.61,194.08,194.61,55041.0,181.8149,182.1143,181.6184,182.1143,55041.0
2019-06-07 14:30:00,194.66,194.9,194.33,194.41,45518.0,182.1611,182.3857,181.8523,181.9272,45518.0
2019-06-07 15:00:00,194.42,194.93,194.42,194.78,44809.0,181.9365,182.4138,181.9365,182.2734,44809.0
2019-06-07 15:30:00,194.78,194.84,194.04,194.31,83212.0,182.2734,182.3296,181.5809,181.8336,83212.0
2019-06-10 09:30:00,195.41,196.48,194.96,196.39,49290.0,182.863,183.8643,182.4419,183.7801,49290.0
2019-06-10 10:00:00,196.28,196.41,195.88,196.11,37672.0,183.6771,183.7988,183.3028,183.518,37672.0
2019-06-10 10:30:00,196.03,196.2,195.82,195.97,36745.0,183.4432,183.6023,183.2467,183.387,36745.0
2019-06-10 11:00:00,196.03,196.03,195.66,196.0,16112.0,183.4432,183.4432,183.0969,183.4151,16112.0
2019-06-10 11:30:00,196.01,196.66,195.99,196.66,23340.0,183.4245,184.0327,183.4057,184.0327,23340.0
2019-06-10 12:00:00,196.62,196.79,196.17,196.78,20263.0,183.9953,184.1544,183.5742,184.145,20263.0
2019-06-10 12:30:00,196.77,196.8,196.42,196.47,11629.0,184.1357,184.1637,183.8081,183.8549,11629.0
2019-06-10 13:00:00,196.42,196.82,196.41,196.68,19822.0,183.8081,184.1824,183.7988,184.0514,19822.0
2019-06-10 13:30:00,196.68,196.9,196.4,196.47,15683.0,184.0514,184.2573,183.7894,183.8549,15683.0
2019-06-10 14:00:00,196.45,196.61,196.15,196.58,23636.0,183.8362,183.9859,183.5555,183.9579,23636.0
2019-06-10 14:30:00,196.54,196.94,196.49,196.77,22614.0,183.9204,184.2947,183.8736,184.1357,22614.0
2019-06-10 15:00:00,196.8,196.94,196.36,196.46,26625.0,184.1637,184.2947,183.752,183.8456,26625.0
2019-06-10 15:30:00,196.46,196.61,196.12,196.12,99165.0,183.8456,183.9859,183.5274,183.5274,99165.0
2019-06-11 09:30:00,197.23,197.9,196.51,196.66,48972.0,184.5661,185.1931,183.8923,184.0327,48972.0
2019-06-11 10:00:00,196.51,196.6,194.75,195.81,52387.0,183.8923,183.9766,182.2454,183.2373,52387.0
2019-06-11 10:30:00,195.74,195.8,194.1,194.54,41462.0,183.1718,183.2279,181.6371,182.0488,41462.0
2019-06-11 11:00:00,194.66,195.13,194.57,194.67,31623.0,182.1611,182.601,182.0769,182.1705,31623.0
2019-06-11 11:30:00,194.76,194.76,194.07,194.25,28210.0,182.2547,182.2547,181.609,181.7775,28210.0
2019-06-11 12:00:00,194.2,194.22,193.66,193.77,23732.0,181.7307,181.7494,181.2253,181.3283,23732.0
2019-06-11 12:30:00,193.79,193.93,193.45,193.48,14377.0,181.347,181.478,181.0288,181.0569,14377.0
2019-06-11 13:00:00,193.46,194.08,193.46,193.88,39632.0,181.0382,181.6184,181.0382,181.4312,39632.0
2019-06-11 13:30:00,193.82,194.5,193.73,194.49,15029.0,181.3751,182.0114,181.2908,182.002,15029.0
2019-06-11 14:00:00,194.52,194.65,194.29,194.44,14500.0,182.0301,182.1518,181.8149,181.9553,14500.0
2019-06-11 14:30:00,194.47,194.58,194.21,194.57,42887.0,181.9833,182.0863,181.74,182.0769,42887.0
2019-06-11 15:00:00,194.51,194.64,194.31,194.49,31892.0,182.0208,182.1424,181.8336,182.002,31892.0
2019-06-11 15:30:00,194.47,195.05,194.42,194.79,104214.0,181.9833,182.5261,181.9365,182.2828,104214.0
2019-06-12 09:30:00,195.25,196.61,195.0,196.0,94092.0,182.7133,183.9859,182.4793,183.4151,94092.0
2019-06-12 10:00:00,196.08,196.31,195.16,195.16,10570.0,183.49,183.7052,182.629,182.629,10570.0
2019-06-12 10:30:00,195.34,195.87,195.3,195.65,19808.0,182.7975,183.2934,182.76,183.0876,19808.0
2019-06-12 11:00:00,195.64,195.92,195.63,195.89,14835.0,183.0782,183.3402,183.0689,183.3122,14835.0
2019-06-12 11:30:00,195.81,196.08,195.8,195.99,17945.0,183.2373,183.49,183.2279,183.4057,17945.0
2019-06-12 12:00:00,196.02,196.23,195.98,196.16,12720.0,183.4338,183.6303,183.3964,183.5648,12720.0
2019-06-12 12:30:00,196.13,196.32,196.07,196.3,26802.0,183.5367,183.7145,183.4806,183.6958,26802.0
2019-06-12 13:00:00,196.28,196.54,196.15,196.25,9594.0,183.6771,183.9204,183.5555,183.649,9594.0
2019-06-12 13:30:00,196.3,196.49,196.18,196.48,12855.0,183.6958,183.8736,183.5835,183.8643,12855.0
2019-06-12 14:00:00,196.44,196.55,196.3,196.46,16638.0,183.8268,183.9298,183.6958,183.8456,16638.0
2019-06-12 14:30:00,196.48,196.71,196.45,196.69,14385.0,183.8643,184.0795,183.8362,184.0608,14385.0
2019-06-12 15:00:00,196.68,196.9,196.62,196.8,28553.0,184.0514,184.2573,183.9953,184.1637,28553.0
2019-06-12 15:30:00,196.8,197.18,196.6,197.18,135075.0,184.1637,184.5193,183.9766,184.5193,135075.0
2019-06-13 09:30:00,197.7,197.7,195.54,196.09,81333.0,185.0059,185.0059,182.9846,183.4993,81333.0
2019-06-13 10:00:00,196.17,196.85,195.85,196.85,66796.0,183.5742,184.2105,183.2747,184.2105,66796.0
2019-06-13 10:30:00,196.88,196.92,196.53,196.6,22242.0,184.2386,184.276,183.9111,183.9766,22242.0
2019-06-13 11:00:00,196.62,197.31,196.57,197.31,16148.0,183.9953,184.641,183.9485,184.641,16148.0
2019-06-13 11:30:00,197.27,197.39,197.16,197.28,13711.0,184.6035,184.7158,184.5006,184.6129,13711.0
2019-06-13 12:00:00,197.36,197.4,196.65,196.65,26521.0,184.6878,184.7252,184.0234,184.0234,26521.0
2019-06-13 12:30:00,196.69,197.24,196.69,197.17,19213.0,184.0608,184.5755,184.0608,184.51,19213.0
2019-06-13 13:00:00,197.19,197.24,196.89,196.98,29859.0,184.5287,184.5755,184.2479,184.3322,29859.0
2019-06-13 13:30:00,197.01,197.06,196.56,196.63,11375.0,184.3602,184.407,183.9391,184.0046,11375.0
2019-06-13 14:00:00,196.62,196.64,195.96,196.54,25638.0,183.9953,184.014,183.3777,183.9204,25638.0
2019-06-13 14:30:00,196.49,196.49,196.07,196.21,17280.0,183.8736,183.8736,183.4806,183.6116,17280.0
2019-06-13 15:00:00,196.21,196.24,195.99,196.23,26728.0,183.6116,183.6397,183.4057,183.6303,26728.0
2019-06-13 15:30:00,196.21,196.85,196.18,196.8,91705.0,183.6116,184.2105,183.5835,184.1637,91705.0
2019-06-14 09:30:00,197.37,197.39,196.29,197.17,42959.0,184.6971,184.7158,183.6865,184.51,42959.0
2019-06-14 10:00:00,197.05,197.5,196.75,197.15,37094.0,184.3977,184.8188,184.1169,184.4913,37094.0
2019-06-14 10:30:00,197.16,197.51,197.1,197.16,24453.0,184.5006,184.8281,184.4445,184.5006,24453.0
2019-06-14 11:00:00,197.18,197.46,197.08,197.43,39758.0,184.5193,184.7813,184.4257,184.7533,39758.0
2019-06-14 11:30:00,197.48,197.64,197.16,197.44,19839.0,184.8001,184.9498,184.5006,184.7626,19839.0
2019-06-14 12:00:00,197.45,197.45,197.07,197.2,22161.0,184.772,184.772,184.4164,184.538,22161.0
2019-06-14 12:30:00,197.21,197.31,196.97,196.98,16794.0,184.5474,184.641,184.3228,184.3322,16794.0
2019-06-14 13:00:00,196.98,197.02,196.6,196.65,15008.0,184.3322,184.3696,183.9766,184.0234,15008.0
2019-06-14 13:30:00,196.65,196.65,196.3,196.38,10744.0,184.0234,184.0234,183.6958,183.7707,10744.0
2019-06-14 14:00:00,196.37,196.44,195.81,195.82,42647.0,183.7613,183.8268,183.2373,183.2467,42647.0
2019-06-14 14:30:00,195.86,195.95,195.61,195.63,31210.0,183.2841,183.3683,183.0501,183.0689,31210.0
2019-06-14 15:00:00,195.62,195.93,195.42,195.88,41133.0,183.0595,183.3496,182.8723,183.3028,41133.0
2019-06-14 15:30:00,195.93,196.08,195.45,195.46,91481.0,183.3496,183.49,182.9004,182.9098,91481.0
2019-06-17 09:30:00,195.65,195.88,195.26,195.27,37843.0,183.0876,183.3028,182.7226,182.732,37843.0
2019-06-17 10:00:00,195.3,195.99,195.18,195.75,12093.0,182.76,183.4057,182.6477,183.1811,12093.0
2019-06-17 10:30:00,195.85,196.04,195.38,195.59,28523.0,183.2747,183.4525,182.8349,183.0314,28523.0
2019-06-17 11:00:00,195.65,195.89,195.41,195.74,9800.0,183.0876,183.3122,182.863,183.1718,9800.0
2019-06-17 11:30:00,195.65,195.69,195.24,195.25,7509.0,183.0876,183.125,182.7039,182.7133,7509.0
2019-06-17 12:00:00,195.26,195.75,195.16,195.6,13369.0,182.7226,183.1811,182.629,183.0408,13369.0
2019-06-17 12:30:00,195.58,195.92,195.55,195.88,12313.0,183.0221,183.3402,182.994,183.3028,12313.0
2019-06-17 13:00:00,195.94,196.11,195.83,196.03,11850.0,183.3589,183.518,183.256,183.4432,11850.0
2019-06-17 13:30:00,196.03,196.55,196.03,196.48,14606.0,183.4432,183.9298,183.4432,183.8643,14606.0
2019-06-17 14:00:00,196.47,196.82,196.43,196.54,36233.0,183.8549,184.1824,183.8175,183.9204,36233.0
2019-06-17 14:30:00,196.55,196.7,196.38,196.5,14207.0,183.9298,184.0701,183.7707,183.883,14207.0
2019-06-17 15:00:00,196.5,196.64,196.37,196.48,22007.0,183.883,184.014,183.7613,183.8643,22007.0
2019-06-17 15:30:00,196.48,196.7,196.3,196.36,82818.0,183.8643,184.0701,183.6958,183.752,82818.0
2019-06-18 09:30:00,197.05,197.2,196.3,196.41,79585.0,184.3977,184.538,183.6958,183.7988,79585.0
2019-06-18 10:00:00,196.66,197.49,196.66,197.37,46200.0,184.0327,184.8094,184.0327,184.6971,46200.0
2019-06-18 10:30:00,197.44,198.13,197.26,198.03,56665.0,184.7626,185.4083,184.5942,185.3148,56665.0
2019-06-18 11:00:00,197.98,198.36,197.71,198.2,47354.0,185.268,185.6236,185.0153,185.4738,47354.0
2019-06-18 11:30:00,198.14,198.2,197.82,197.96,25799.0,185.4177,185.4738,185.1182,185.2492,25799.0
2019-06-18 12:00:00,198.01,198.18,197.83,198.18,40352.0,185.296,185.4551,185.1276,185.4551,40352.0
2019-06-18 12:30:00,198.11,198.19,197.96,198.12,28237.0,185.3896,185.4645,185.2492,185.399,28237.0
2019-06-18 13:00:00,198.08,198.18,197.51,197.73,61298.0,185.3615,185.4551,184.8281,185.034,61298.0
2019-06-18 13:30:00,197.78,197.84,197.41,197.76,47304.0,185.0808,185.137,184.7346,185.0621,47304.0
2019-06-18 14:00:00,197.73,198.22,197.7,198.17,69915.0,185.034,185.4926,185.0059,185.4458,69915.0
2019-06-18 14:30:00,198.16,198.18,197.5,197.56,52829.0,185.4364,185.4551,184.8188,184.8749,52829.0
2019-06-18 15:00:00,197.58,198.01,197.49,197.86,32608.0,184.8936,185.296,184.8094,185.1557,32608.0
2019-06-18 15:30:00,197.81,198.22,197.68,198.2,150204.0,185.1089,185.4926,184.9872,185.4738,150204.0
2019-06-19 09:30:00,198.18,198.5,197.69,198.07,61747.0,185.4551,185.7546,184.9966,185.3522,61747.0
2019-06-19 10:00:00,198.12,198.7,197.56,198.7,31232.0,185.399,185.9417,184.8749,185.9417,31232.0
2019-06-19 10:30:00,198.65,199.0,198.38,198.77,24483.0,185.8949,186.2225,185.6423,186.0072,24483.0
2019-06-19 11:00:00,198.84,199.41,198.77,199.28,20052.0,186.0727,186.6061,186.0072,186.4845,20052.0
2019-06-19 11:30:00,199.3,199.63,199.13,199.42,13712.0,186.5032,186.812,186.3441,186.6155,13712.0
2019-06-19 12:00:00,199.33,199.43,199.01,199.16,16986.0,186.5313,186.6249,186.2318,186.3722,16986.0
2019-06-19 12:30:00,199.13,199.42,199.12,199.29,10910.0,186.3441,186.6155,186.3348,186.4938,10910.0
2019-06-19 13:00:00,199.31,199.43,199.23,199.3,37988.0,186.5126,186.6249,186.4377,186.5032,37988.0
2019-06-19 13:30:00,199.23,199.75,199.13,199.44,43860.0,186.4377,186.9243,186.3441,186.6342,43860.0
2019-06-19 14:00:00,199.59,200.49,198.99,200.25,50104.0,186.7746,187.6168,186.2131,187.3922,50104.0
2019-06-19 14:30:00,200.38,200.73,199.41,199.8,34507.0,187.5139,187.8414,186.6061,186.9711,34507.0
2019-06-19 15:00:00,199.91,200.53,199.91,200.43,27625.0,187.074,187.6542,187.074,187.5607,27625.0
2019-06-19 15:30:00,200.46,200.75,200.07,200.49,106299.0,187.5887,187.8601,187.2238,187.6168,106299.0
2019-06-20 09:30:00,202.53,204.11,202.01,203.3,77549.0,189.5258,191.0044,189.0392,190.2464,77549.0
2019-06-20 10:00:00,203.36,203.92,203.0,203.08,49108.0,190.3025,190.8266,189.9656,190.0405,49108.0
2019-06-20 10:30:00,203.1,203.14,202.2,202.2,29935.0,190.0592,190.0966,189.217,189.217,29935.0
2019-06-20 11:00:00,202.32,202.54,202.02,202.2,49042.0,189.3293,189.5352,189.0486,189.217,49042.0
2019-06-20 11:30:00,202.13,202.8,201.89,202.73,16639.0,189.1515,189.7785,188.9269,189.713,16639.0
2019-06-20 12:00:00,202.8,202.8,201.39,202.34,27416.0,189.7785,189.7785,188.459,189.348,27416.0
2019-06-20 12:30:00,202.33,202.4,201.92,202.17,20804.0,189.3387,189.4042,188.955,189.1889,20804.0
2019-06-20 13:00:00,202.12,202.78,202.1,202.69,22520.0,189.1421,189.7598,189.1234,189.6755,22520.0
2019-06-20 13:30:00,202.7,202.75,202.35,202.39,24007.0,189.6849,189.7317,189.3574,189.3948,24007.0
2019-06-20 14:00:00,202.36,202.46,201.9,202.04,43052.0,189.3667,189.4603,188.9363,189.0673,43052.0
2019-06-20 14:30:00,202.1,203.15,202.04,203.14,52443.0,189.1234,190.106,189.0673,190.0966,52443.0
2019-06-20 15:00:00,203.14,203.51,202.94,203.37,57891.0,190.0966,190.4429,189.9095,190.3119,57891.0
2019-06-20 15:30:00,203.37,203.75,203.04,203.21,167842.0,190.3119,190.6675,190.0031,190.1621,167842.0
2019-06-21 09:30:00,203.15,203.91,201.81,202.02,256063.0,190.106,190.8172,188.852,189.0486,256063.0
2019-06-21 10:00:00,202.0,202.15,201.21,201.39,46375.0,189.0298,189.1702,188.2906,188.459,46375.0
2019-06-21 10:30:00,201.43,201.97,201.41,201.66,38904.0,188.4964,189.0018,188.4777,188.7117,38904.0
2019-06-21 11:00:00,201.65,202.82,201.64,202.26,39483.0,188.7023,189.7972,188.693,189.2731,39483.0
2019-06-21 11:30:00,202.32,202.38,201.74,202.15,35727.0,189.3293,189.3854,188.7865,189.1702,35727.0
2019-06-21 12:00:00,202.18,202.24,201.66,201.74,31690.0,189.1983,189.2544,188.7117,188.7865,31690.0
2019-06-21 12:30:00,201.74,202.06,201.71,202.06,18314.0,188.7865,189.086,188.7585,189.086,18314.0
2019-06-21 13:00:00,202.08,202.16,201.33,201.55,29763.0,189.1047,189.1796,188.4029,188.6087,29763.0
2019-06-21 13:30:00,201.54,201.73,201.28,201.65,103260.0,188.5994,188.7772,188.3561,188.7023,103260.0
2019-06-21 14:00:00,201.67,202.25,201.52,202.12,61695.0,188.721,189.2638,188.5807,189.1421,61695.0
2019-06-21 14:30:00,202.13,202.6,202.04,202.57,32871.0,189.1515,189.5913,189.0673,189.5632,32871.0
2019-06-21 15:00:00,202.53,202.94,202.36,202.72,42997.0,189.5258,189.9095,189.3667,189.7036,42997.0
2019-06-21 15:30:00,202.73,203.24,202.44,202.88,155699.0,189.713,190.1902,189.4416,189.8533,155699.0
2019-06-24 09:30:00,203.59,204.47,203.0,203.98,75246.0,190.5178,191.3412,189.9656,190.8827,75246.0
2019-06-24 10:00:00,203.9,204.76,203.89,204.49,49268.0,190.8078,191.6126,190.7985,191.36,49268.0
2019-06-24 10:30:00,204.44,204.72,204.01,204.65,36605.0,191.3132,191.5752,190.9108,191.5097,36605.0
2019-06-24 11:00:00,204.69,204.98,204.11,204.2,39075.0,191.5471,191.8185,191.0044,191.0886,39075.0
2019-06-24 11:30:00,204.24,204.61,203.84,203.91,18291.0,191.126,191.4723,190.7517,190.8172,18291.0
2019-06-24 12:00:00,203.84,204.09,203.68,204.03,12067.0,190.7517,190.9856,190.602,190.9295,12067.0
2019-06-24 12:30:00,204.05,204.14,203.87,204.05,19308.0,190.9482,191.0324,190.7798,190.9482,19308.0
2019-06-24 13:00:00,204.08,204.08,203.81,204.02,20017.0,190.9763,190.9763,190.7236,190.9201,20017.0
2019-06-24 13:30:00,204.07,204.15,203.75,203.9,46529.0,190.9669,191.0418,190.6675,190.8078,46529.0
2019-06-24 14:00:00,203.94,204.19,203.82,203.83,35601.0,190.8453,191.0792,190.733,190.7423,35601.0
2019-06-24 14:30:00,203.87,204.08,203.83,203.98,26462.0,190.7798,190.9763,190.7423,190.8827,26462.0
2019-06-24 15:00:00,203.95,204.33,203.72,204.31,41444.0,190.8546,191.2102,190.6394,191.1915,41444.0
2019-06-24 15:30:00,204.33,204.65,204.12,204.48,115039.0,191.2102,191.5097,191.0137,191.3506,115039.0
2019-06-25 09:30:00,204.49,205.33,203.72,204.89,59480.0,191.36,192.146,190.6394,191.7343,59480.0
2019-06-25 10:00:00,204.97,205.05,204.39,205.04,36863.0,191.8091,191.884,191.2664,191.8746,36863.0
2019-06-25 10:30:00,205.0,205.0,204.2,204.51,48251.0,191.8372,191.8372,191.0886,191.3787,48251.0
2019-06-25 11:00:00,204.56,205.11,204.29,205.1,47024.0,191.4255,191.9402,191.1728,191.9308,47024.0
2019-06-25 11:30:00,205.08,205.29,204.93,205.03,40388.0,191.9121,192.1086,191.7717,191.8653,40388.0
2019-06-25 12:00:00,205.05,205.12,204.56,204.62,28443.0,191.884,191.9495,191.4255,191.4816,28443.0
2019-06-25 12:30:00,204.61,204.77,204.24,204.6,32224.0,191.4723,191.622,191.126,191.4629,32224.0
2019-06-25 13:00:00,204.52,204.84,204.2,204.81,40441.0,191.388,191.6875,191.0886,191.6594,40441.0
2019-06-25 13:30:00,204.78,205.27,204.73,204.74,37437.0,191.6313,192.0899,191.5846,191.5939,37437.0
2019-06-25 14:00:00,204.74,204.79,204.02,204.05,57857.0,191.5939,191.6407,190.9201,190.9482,57857.0
2019-06-25 14:30:00,204.04,204.1,203.25,203.84,49665.0,190.9389,190.995,190.1996,190.7517,49665.0
2019-06-25 15:00:00,203.9,204.23,203.69,204.07,46185.0,190.8078,191.1167,190.6113,190.9669,46185.0
2019-06-25 15:30:00,204.05,204.11,203.16,203.79,190221.0,190.9482,191.0044,190.1154,190.7049,190221.0
2019-06-26 09:30:00,203.52,204.7,201.01,201.07,64669.0,190.4522,191.5565,188.1034,188.1596,64669.0
2019-06-26 10:00:00,201.01,201.89,200.82,201.11,85480.0,188.1034,188.9269,187.9256,188.197,85480.0
2019-06-26 10:30:00,201.18,201.98,201.07,201.61,40083.0,188.2625,189.0111,188.1596,188.6649,40083.0
2019-06-26 11:00:00,201.53,202.14,201.5,201.88,37371.0,188.59,189.1609,188.5619,188.9175,37371.0
2019-06-26 11:30:00,201.9,201.9,201.36,201.65,31430.0,188.9363,188.9363,188.4309,188.7023,31430.0
2019-06-26 12:00:00,201.7,202.05,201.44,201.7,39144.0,188.7491,189.0766,188.5058,188.7491,39144.0
2019-06-26 12:30:00,201.69,202.6,201.54,202.41,48889.0,188.7397,189.5913,188.5994,189.4135,48889.0
2019-06-26 13:00:00,202.36,202.39,202.15,202.21,34874.0,189.3667,189.3948,189.1702,189.2264,34874.0
2019-06-26 13:30:00,202.21,202.73,202.1,202.68,35759.0,189.2264,189.713,189.1234,189.6662,35759.0
2019-06-26 14:00:00,202.68,202.92,202.37,202.61,37968.0,189.6662,189.8908,189.3761,189.6007,37968.0
2019-06-26 14:30:00,202.6,202.72,201.78,202.11,65831.0,189.5913,189.7036,188.824,189.1328,65831.0
2019-06-26 15:00:00,202.18,202.46,202.02,202.12,33790.0,189.1983,189.4603,189.0486,189.1421,33790.0
2019-06-26 15:30:00,202.1,202.73,202.1,202.37,148088.0,189.1234,189.713,189.1234,189.3761,148088.0
2019-06-27 09:30:00,202.83,203.13,202.01,202.81,51669.0,190.2939,190.5753,189.5245,190.2751,51669.0
2019-06-27 10:00:00,202.76,203.04,202.04,202.19,22623.0,190.2282,190.4909,189.5527,189.6934,22623.0
2019-06-27 10:30:00,202.26,202.54,201.97,202.01,15841.0,189.7591,190.0218,189.487,189.5245,15841.0
2019-06-27 11:00:00,202.09,202.3,201.86,201.95,24447.0,189.5996,189.7966,189.3838,189.4682,24447.0
2019-06-27 11:30:00,201.91,202.13,201.72,201.8,50078.0,189.4307,189.6371,189.2525,189.3275,50078.0
2019-06-27 12:00:00,201.8,201.81,201.52,201.64,25278.0,189.3275,189.3369,189.0648,189.1774,25278.0
2019-06-27 12:30:00,201.63,201.96,201.59,201.88,16631.0,189.168,189.4776,189.1305,189.4026,16631.0
2019-06-27 13:00:00,201.86,202.29,201.81,202.18,24291.0,189.3838,189.7872,189.3369,189.684,24291.0
2019-06-27 13:30:00,202.24,202.77,202.2,202.48,23187.0,189.7403,190.2376,189.7028,189.9655,23187.0
2019-06-27 14:00:00,202.44,202.91,202.3,202.35,23606.0,189.928,190.3689,189.7966,189.8435,23606.0
2019-06-27 14:30:00,202.39,202.73,202.38,202.6,14049.0,189.8811,190.2,189.8717,190.0781,14049.0
2019-06-27 15:00:00,202.65,202.72,202.39,202.68,24070.0,190.125,190.1907,189.8811,190.1531,24070.0
2019-06-27 15:30:00,202.68,202.99,202.51,202.62,139535.0,190.1531,190.444,189.9936,190.0968,139535.0
2019-06-28 09:30:00,203.0,203.0,202.28,202.84,23261.0,190.4534,190.4534,189.7779,190.3032,23261.0
2019-06-28 10:00:00,202.96,203.59,202.88,203.46,21296.0,190.4158,191.0069,190.3408,190.8849,21296.0
2019-06-28 10:30:00,203.51,203.78,203.3,203.35,24614.0,190.9318,191.1851,190.7348,190.7817,24614.0
2019-06-28 11:00:00,203.34,203.86,203.0,203.75,19542.0,190.7723,191.2602,190.4534,191.157,19542.0
2019-06-28 11:30:00,203.7,204.3,203.34,203.48,29510.0,191.1101,191.673,190.7723,190.9037,29510.0
2019-06-28 12:00:00,203.53,203.73,203.36,203.6,23361.0,190.9506,191.1382,190.7911,191.0163,23361.0
2019-06-28 12:30:00,203.62,203.74,203.39,203.61,27966.0,191.035,191.1476,190.8192,191.0256,27966.0
2019-06-28 13:00:00,203.56,203.9,203.55,203.86,18586.0,190.9787,191.2977,190.9694,191.2602,18586.0
2019-06-28 13:30:00,203.9,204.14,203.79,204.03,29720.0,191.2977,191.5229,191.1945,191.4197,29720.0
2019-06-28 14:00:00,203.98,204.24,203.95,204.1,26778.0,191.3728,191.6167,191.3446,191.4854,26778.0
2019-06-28 14:30:00,204.14,204.49,204.13,204.35,24695.0,191.5229,191.8513,191.5135,191.7199,24695.0
2019-06-28 15:00:00,204.43,204.65,204.32,204.4,43014.0,191.795,192.0014,191.6918,191.7668,43014.0
2019-06-28 15:30:00,204.39,205.72,204.14,205.52,186857.0,191.7574,193.0052,191.5229,192.8176,186857.0
2019-07-01 09:30:00,207.64,207.95,204.35,204.36,76747.0,194.8066,195.0974,191.7199,191.7293,76747.0
2019-07-01 10:00:00,204.43,206.02,204.32,205.73,38156.0,191.795,193.2867,191.6918,193.0146,38156.0
2019-07-01 10:30:00,205.78,206.38,205.61,205.88,21584.0,193.0615,193.6244,192.902,193.1553,21584.0
2019-07-01 11:00:00,205.82,206.23,205.81,206.07,41791.0,193.0991,193.4837,193.0897,193.3336,41791.0
2019-07-01 11:30:00,206.08,206.42,206.0,206.08,36571.0,193.343,193.662,193.2679,193.343,36571.0
2019-07-01 12:00:00,206.12,206.38,206.08,206.33,21086.0,193.3805,193.6244,193.343,193.5775,21086.0
2019-07-01 12:30:00,206.33,206.59,206.02,206.14,22906.0,193.5775,193.8215,193.2867,193.3993,22906.0
2019-07-01 13:00:00,206.14,206.38,206.04,206.15,21761.0,193.3993,193.6244,193.3055,193.4087,21761.0
2019-07-01 13:30:00,206.11,206.64,206.06,206.47,28773.0,193.3711,193.8684,193.3242,193.7089,28773.0
2019-07-01 14:00:00,206.49,206.53,205.7,205.88,49632.0,193.7276,193.7652,192.9865,193.1553,49632.0
2019-07-01 14:30:00,205.86,205.91,205.35,205.4,29552.0,193.1366,193.1835,192.6581,192.705,29552.0
2019-07-01 15:00:00,205.34,206.34,205.34,206.25,38748.0,192.6487,193.5869,192.6487,193.5025,38748.0
2019-07-01 15:30:00,206.25,206.81,206.16,206.56,118304.0,193.5025,194.0279,193.418,193.7933,118304.0
2019-07-02 09:30:00,206.0,207.07,205.12,205.7,77580.0,193.2679,194.2718,192.4423,192.9865,77580.0
2019-07-02 10:00:00,205.71,206.59,205.65,206.52,33654.0,192.9959,193.8215,192.9396,193.7558,33654.0
2019-07-02 10:30:00,206.5,206.92,206.4,206.47,20891.0,193.737,194.1311,193.6432,193.7089,20891.0
2019-07-02 11:00:00,206.55,206.84,206.24,206.3,68195.0,193.7839,194.056,193.4931,193.5494,68195.0
2019-07-02 11:30:00,206.3,206.32,205.67,206.05,37944.0,193.5494,193.5682,192.9583,193.3148,37944.0
2019-07-02 12:00:00,206.06,206.41,205.33,205.33,34133.0,193.3242,193.6526,192.6393,192.6393,34133.0
2019-07-02 12:30:00,205.26,205.43,204.92,205.43,21738.0,192.5737,192.7332,192.2547,192.7332,21738.0
2019-07-02 13:00:00,205.35,205.73,205.17,205.71,10311.0,192.6581,193.0146,192.4892,192.9959,10311.0
2019-07-02 13:30:00,205.68,205.84,205.64,205.74,24080.0,192.9677,193.1178,192.9302,193.024,24080.0
2019-07-02 14:00:00,205.73,205.77,205.27,205.36,20640.0,193.0146,193.0521,192.5831,192.6675,20640.0
2019-07-02 14:30:00,205.36,205.45,204.71,204.91,29793.0,192.6675,192.7519,192.0577,192.2453,29793.0
2019-07-02 15:00:00,204.91,205.15,204.64,204.99,24551.0,192.2453,192.4705,191.992,192.3204,24551.0
2019-07-02 15:30:00,204.97,205.8,204.96,205.8,84595.0,192.3016,193.0803,192.2922,193.0803,84595.0
2019-07-03 09:30:00,206.48,206.93,205.45,206.7,41248.0,193.7183,194.1405,192.7519,193.9247,41248.0
2019-07-03 10:00:00,206.6,206.65,205.93,206.3,26250.0,193.8308,193.8778,193.2023,193.5494,26250.0
2019-07-03 10:30:00,206.38,206.51,205.89,206.29,31549.0,193.6244,193.7464,193.1647,193.54,31549.0
2019-07-03 11:00:00,206.36,206.63,206.09,206.6,44349.0,193.6057,193.859,193.3524,193.8308,44349.0
2019-07-03 11:30:00,206.63,207.65,206.63,207.45,30197.0,193.859,194.816,193.859,194.6283,30197.0
2019-07-03 12:00:00,207.46,207.57,207.29,207.48,33349.0,194.6377,194.7409,194.4782,194.6565,33349.0
2019-07-03 12:30:00,207.5,208.34,207.46,208.15,90622.0,194.6752,195.4633,194.6377,195.285,90622.0
2019-07-05 09:30:00,206.35,207.02,205.1,205.58,41103.0,193.5963,194.2249,192.4236,192.8739,41103.0
2019-07-05 10:00:00,205.56,207.3,205.44,207.3,38040.0,192.8551,194.4876,192.7425,194.4876,38040.0
2019-07-05 10:30:00,207.15,207.46,206.86,207.42,26639.0,194.3469,194.6377,194.0748,194.6002,26639.0
2019-07-05 11:00:00,207.42,207.5,206.86,207.23,32607.0,194.6002,194.6752,194.0748,194.4219,32607.0
2019-07-05 11:30:00,207.26,207.53,206.92,207.37,20811.0,194.4501,194.7034,194.1311,194.5533,20811.0
2019-07-05 12:00:00,207.44,207.51,207.21,207.31,16303.0,194.6189,194.6846,194.4031,194.497,16303.0
2019-07-05 12:30:00,207.37,208.05,207.37,207.89,27329.0,194.5533,195.1912,194.5533,195.0411,27329.0
2019-07-05 13:00:00,207.87,209.05,207.6,208.31,191396.0,195.0224,196.1294,194.769,195.4352,191396.0
2019-07-05 13:30:00,208.31,208.42,207.74,207.81,28830.0,195.4352,195.5384,194.9004,194.9661,28830.0
2019-07-05 14:00:00,207.84,208.3,207.73,208.23,25747.0,194.9942,195.4258,194.891,195.3601,25747.0
2019-07-05 14:30:00,208.23,209.14,208.23,209.06,33383.0,195.3601,196.2139,195.3601,196.1388,33383.0
2019-07-05 15:00:00,209.06,209.16,208.32,208.49,48355.0,196.1388,196.2326,195.4445,195.604,48355.0
2019-07-05 15:30:00,208.51,208.7,208.13,208.62,128296.0,195.6228,195.8011,195.2663,195.726,128296.0
2019-07-08 09:30:00,207.85,207.91,206.68,207.65,23919.0,195.0036,195.0599,193.9059,194.816,23919.0
2019-07-08 10:00:00,207.68,207.68,206.57,206.57,34531.0,194.8441,194.8441,193.8027,193.8027,34531.0
2019-07-08 10:30:00,206.46,206.67,206.1,206.47,32266.0,193.6995,193.8965,193.3618,193.7089,32266.0
2019-07-08 11:00:00,206.5,207.2,206.5,207.03,37859.0,193.737,194.3938,193.737,194.2343,37859.0
2019-07-08 11:30:00,206.97,207.01,206.52,206.99,21555.0,194.178,194.2155,193.7558,194.1967,21555.0
2019-07-08 12:00:00,206.96,207.09,206.71,206.84,14638.0,194.1686,194.2906,193.934,194.056,14638.0
2019-07-08 12:30:00,206.84,207.14,206.67,206.96,14467.0,194.056,194.3375,193.8965,194.1686,14467.0
2019-07-08 13:00:00,206.94,207.45,206.94,207.25,14695.0,194.1498,194.6283,194.1498,194.4407,14695.0
2019-07-08 13:30:00,207.28,207.88,207.28,207.67,24518.0,194.4688,195.0317,194.4688,194.8347,24518.0
2019-07-08 14:00:00,207.65,207.88,207.52,207.88,16087.0,194.816,195.0317,194.694,195.0317,16087.0
2019-07-08 14:30:00,207.88,208.29,207.82,207.98,23090.0,195.0317,195.4164,194.9754,195.1256,23090.0
2019-07-08 15:00:00,208.02,208.38,207.73,208.23,24985.0,195.1631,195.5008,194.891,195.3601,24985.0
2019-07-08 15:30:00,208.21,208.47,207.99,208.11,79710.0,195.3413,195.5853,195.1349,195.2475,79710.0
2019-07-09 09:30:00,207.49,208.27,207.38,207.47,37205.0,194.6658,195.3976,194.5626,194.6471,37205.0
2019-07-09 10:00:00,207.6,207.81,207.2,207.69,27441.0,194.769,194.9661,194.3938,194.8535,27441.0
2019-07-09 10:30:00,207.59,208.46,207.45,208.23,34663.0,194.7597,195.5759,194.6283,195.3601,34663.0
2019-07-09 11:00:00,208.19,208.76,208.08,208.46,35561.0,195.3226,195.8573,195.2194,195.5759,35561.0
2019-07-09 11:30:00,208.46,208.75,208.09,208.16,35307.0,195.5759,195.848,195.2288,195.2944,35307.0
2019-07-09 12:00:00,208.03,208.25,207.94,208.05,20019.0,195.1725,195.3789,195.088,195.1912,20019.0
2019-07-09 12:30:00,208.08,208.24,207.97,208.13,13012.0,195.2194,195.3695,195.1162,195.2663,13012.0
2019-07-09 13:00:00,208.12,208.43,208.11,208.35,13936.0,195.2569,195.5477,195.2475,195.4727,13936.0
2019-07-09 13:30:00,208.39,208.68,208.36,208.64,11477.0,195.5102,195.7823,195.4821,195.7448,11477.0
2019-07-09 14:00:00,208.65,208.97,208.55,208.9,15915.0,195.7541,196.0544,195.6603,195.9887,15915.0
2019-07-09 14:30:00,208.94,208.94,208.36,208.47,27236.0,196.0262,196.0262,195.4821,195.5853,27236.0
2019-07-09 15:00:00,208.44,208.49,208.03,208.2,41933.0,195.5571,195.604,195.1725,195.332,41933.0
2019-07-09 15:30:00,208.22,209.46,208.14,208.94,138282.0,195.3507,196.5141,195.2757,196.0262,138282.0
2019-07-10 09:30:00,208.73,209.9,208.73,209.51,52886.0,195.8292,196.9269,195.8292,196.561,52886.0
2019-07-10 10:00:00,209.6,209.86,208.78,208.84,25860.0,196.6454,196.8894,195.8761,195.9324,25860.0
2019-07-10 10:30:00,208.89,209.25,208.61,208.82,23731.0,195.9793,196.3171,195.7166,195.9136,23731.0
2019-07-10 11:00:00,208.79,209.43,208.72,209.29,35937.0,195.8855,196.4859,195.8198,196.3546,35937.0
2019-07-10 11:30:00,209.36,209.8,209.17,209.8,14203.0,196.4203,196.8331,196.242,196.8331,14203.0
2019-07-10 12:00:00,209.75,209.85,209.61,209.85,8392.0,196.7862,196.88,196.6548,196.88,8392.0
2019-07-10 12:30:00,209.86,209.87,209.58,209.76,8801.0,196.8894,196.8987,196.6267,196.7955,8801.0
2019-07-10 13:00:00,209.84,210.05,209.62,209.62,27418.0,196.8706,197.0676,196.6642,196.6642,27418.0
2019-07-10 13:30:00,209.6,209.72,209.51,209.69,9212.0,196.6454,196.758,196.561,196.7299,9212.0
2019-07-10 14:00:00,209.75,209.91,209.2,209.29,11625.0,196.7862,196.9363,196.2702,196.3546,11625.0
2019-07-10 14:30:00,209.21,209.39,209.14,209.31,12837.0,196.2795,196.4484,196.2139,196.3734,12837.0
2019-07-10 15:00:00,209.33,209.47,209.15,209.2,24707.0,196.3921,196.5235,196.2232,196.2702,24707.0
2019-07-10 15:30:00,209.2,209.36,208.87,208.99,67361.0,196.2702,196.4203,195.9605,196.0731,67361.0
2019-07-11 09:30:00,208.81,210.47,208.44,209.76,31057.0,195.9043,197.4617,195.5571,196.7955,31057.0
2019-07-11 10:00:00,209.73,210.16,209.5,210.16,48091.0,196.7674,197.1708,196.5516,197.1708,48091.0
2019-07-11 10:30:00,210.29,210.29,208.92,209.23,52096.0,197.2928,197.2928,196.0075,196.2983,52096.0
2019-07-11 11:00:00,209.26,210.4,209.26,209.95,13718.0,196.3264,197.396,196.3264,196.9738,13718.0
2019-07-11 11:30:00,209.99,210.24,209.68,209.96,90337.0,197.0113,197.2459,196.7205,196.9832,90337.0
2019-07-11 12:00:00,209.88,209.96,209.67,209.77,10917.0,196.9081,196.9832,196.7111,196.8049,10917.0
2019-07-11 12:30:00,209.79,209.98,209.69,209.97,12286.0,196.8237,197.0019,196.7299,196.9926,12286.0
2019-07-11 13:00:00,209.95,209.98,209.56,209.56,14624.0,196.9738,197.0019,196.6079,196.6079,14624.0
2019-07-11 13:30:00,209.58,209.63,209.28,209.48,13459.0,196.6267,196.6736,196.3452,196.5328,13459.0
2019-07-11 14:00:00,209.53,209.68,209.39,209.45,23599.0,196.5798,196.7205,196.4484,196.5047,23599.0
2019-07-11 14:30:00,209.5,209.94,209.48,209.79,19325.0,196.5516,196.9644,196.5328,196.8237,19325.0
2019-07-11 15:00:00,209.79,210.15,209.73,210.09,26922.0,196.8237,197.1614,196.7674,197.1051,26922.0
2019-07-11 15:30:00,210.11,210.85,210.11,210.82,86501.0,197.1239,197.8182,197.1239,197.79,86501.0
2019-07-12 09:30:00,210.83,210.83,209.15,209.31,46083.0,197.7994,197.7994,196.2232,196.3734,46083.0
2019-07-12 10:00:00,209.25,209.33,208.5,208.7,35417.0,196.3171,196.3921,195.6134,195.8011,35417.0
2019-07-12 10:30:00,208.66,208.71,208.22,208.59,48097.0,195.7635,195.8104,195.3507,195.6979,48097.0
2019-07-12 11:00:00,208.54,208.58,208.29,208.41,51693.0,195.6509,195.6885,195.4164,195.529,51693.0
2019-07-12 11:30:00,208.4,208.42,207.37,207.55,42117.0,195.5196,195.5384,194.5533,194.7221,42117.0
2019-07-12 12:00:00,207.59,207.59,205.94,205.95,82427.0,194.7597,194.7597,193.2116,193.221,82427.0
2019-07-12 12:30:00,205.97,206.44,205.85,205.98,69654.0,193.2398,193.6807,193.1272,193.2492,69654.0
2019-07-12 13:00:00,206.0,206.89,205.94,206.89,62485.0,193.2679,194.1029,193.2116,194.1029,62485.0
2019-07-12 13:30:00,206.95,207.05,206.67,206.79,25621.0,194.1592,194.253,193.8965,194.0091,25621.0
2019-07-12 14:00:00,206.73,207.09,206.64,207.0,52331.0,193.9528,194.2906,193.8684,194.2061,52331.0
2019-07-12 14:30:00,206.98,207.17,206.76,207.12,44859.0,194.1874,194.3656,193.981,194.3187,44859.0
2019-07-12 15:00:00,207.19,207.26,206.66,206.69,51908.0,194.3844,194.4501,193.8871,193.9153,51908.0
2019-07-12 15:30:00,206.71,206.82,206.3,206.48,284273.0,193.934,194.0373,193.5494,193.7183,284273.0
2019-07-15 09:30:00,207.1,207.69,206.53,207.49,48636.0,194.2999,194.8535,193.7652,194.6658,48636.0
2019-07-15 10:00:00,207.35,207.83,207.04,207.1,36322.0,194.5345,194.9848,194.2437,194.2999,36322.0
2019-07-15 10:30:00,207.15,207.63,206.83,207.39,70945.0,194.3469,194.7972,194.0466,194.572,70945.0
2019-07-15 11:00:00,207.37,207.39,206.59,206.85,43986.0,194.5533,194.572,193.8215,194.0654,43986.0
2019-07-15 11:30:00,206.84,206.84,206.32,206.41,36710.0,194.056,194.056,193.5682,193.6526,36710.0
2019-07-15 12:00:00,206.46,206.52,206.31,206.45,62008.0,193.6995,193.7558,193.5588,193.6901,62008.0
2019-07-15 12:30:00,206.45,206.63,206.31,206.49,42824.0,193.6901,193.859,193.5588,193.7276,42824.0
2019-07-15 13:00:00,206.5,206.61,206.33,206.36,62379.0,193.737,193.8402,193.5775,193.6057,62379.0
2019-07-15 13:30:00,206.37,206.45,206.02,206.08,37017.0,193.6151,193.6901,193.2867,193.343,37017.0
2019-07-15 14:00:00,206.06,206.43,205.79,205.97,111346.0,193.3242,193.6714,193.0709,193.2398,111346.0
2019-07-15 14:30:00,205.98,206.04,205.83,205.83,41290.0,193.2492,193.3055,193.1084,193.1084,41290.0
2019-07-15 15:00:00,205.83,206.05,205.45,205.49,70931.0,193.1084,193.3148,192.7519,192.7895,70931.0
2019-07-15 15:30:00,205.46,205.67,205.04,205.48,237192.0,192.7613,192.9583,192.3673,192.7801,237192.0
2019-07-16 09:30:00,206.27,206.91,205.82,206.81,50979.0,193.5212,194.1217,193.0991,194.0279,50979.0
2019-07-16 10:00:00,206.81,206.87,205.67,206.47,31841.0,194.0279,194.0842,192.9583,193.7089,31841.0
2019-07-16 10:30:00,206.47,206.49,206.13,206.33,15004.0,193.7089,193.7276,193.3899,193.5775,15004.0
2019-07-16 11:00:00,206.35,206.42,206.02,206.14,17785.0,193.5963,193.662,193.2867,193.3993,17785.0
2019-07-16 11:30:00,206.15,206.16,205.5,205.65,37201.0,193.4087,193.418,192.7988,192.9396,37201.0
2019-07-16 12:00:00,205.58,205.99,205.49,205.75,110482.0,192.8739,193.2585,192.7895,193.0334,110482.0
2019-07-16 12:30:00,205.78,205.78,205.25,205.59,20385.0,193.0615,193.0615,192.5643,192.8833,20385.0
2019-07-16 13:00:00,205.62,206.18,205.62,205.94,70556.0,192.9114,193.4368,192.9114,193.2116,70556.0
2019-07-16 13:30:00,206.0,206.19,205.53,205.58,28890.0,193.2679,193.4462,192.827,192.8739,28890.0
2019-07-16 14:00:00,205.58,205.87,205.39,205.41,23178.0,192.8739,193.146,192.6956,192.7144,23178.0
2019-07-16 14:30:00,205.46,205.64,205.36,205.39,15896.0,192.7613,192.9302,192.6675,192.6956,15896.0
2019-07-16 15:00:00,205.4,205.5,205.18,205.25,22952.0,192.705,192.7988,192.4986,192.5643,22952.0
2019-07-16 15:30:00,205.21,205.66,205.08,205.34,99165.0,192.5268,192.9489,192.4048,192.6487,99165.0
2019-07-17 09:30:00,206.31,207.38,206.2,206.31,96730.0,193.5588,194.5626,193.4556,193.5588,96730.0
2019-07-17 10:00:00,206.32,207.6,206.29,207.6,40548.0,193.5682,194.769,193.54,194.769,40548.0
2019-07-17 10:30:00,207.5,208.07,206.89,207.52,33324.0,194.6752,195.21,194.1029,194.694,33324.0
2019-07-17 11:00:00,207.52,207.85,207.15,207.17,35752.0,194.694,195.0036,194.3469,194.3656,35752.0
2019-07-17 11:30:00,207.21,207.71,207.15,207.6,21121.0,194.4031,194.8722,194.3469,194.769,21121.0
2019-07-17 12:00:00,207.62,207.71,207.2,207.51,22056.0,194.7878,194.8722,194.3938,194.6846,22056.0
2019-07-17 12:30:00,207.48,208.08,207.4,208.02,19264.0,194.6565,195.2194,194.5814,195.1631,19264.0
2019-07-17 13:00:00,208.05,208.12,207.78,208.0,47587.0,195.1912,195.2569,194.9379,195.1443,47587.0
2019-07-17 13:30:00,208.02,208.16,207.64,207.65,26431.0,195.1631,195.2944,194.8066,194.816,26431.0
2019-07-17 14:00:00,207.67,207.91,207.52,207.85,33144.0,194.8347,195.0599,194.694,195.0036,33144.0
2019-07-17 14:30:00,207.88,208.55,207.87,208.36,51574.0,195.0317,195.6603,195.0224,195.4821,51574.0
2019-07-17 15:00:00,208.34,208.37,207.95,208.03,61814.0,195.4633,195.4915,195.0974,195.1725,61814.0
2019-07-17 15:30:00,208.02,208.4,207.76,208.01,157024.0,195.1631,195.5196,194.9192,195.1537,157024.0
2019-07-18 09:30:00,206.78,207.71,206.02,207.02,74872.0,193.9997,194.8722,193.2867,194.2249,74872.0
2019-07-18 10:00:00,207.15,209.2,206.99,209.13,67918.0,194.3469,196.2702,194.1967,196.2045,67918.0
2019-07-18 10:30:00,209.04,209.9,209.0,209.82,24643.0,196.12,196.9269,196.0825,196.8518,24643.0
2019-07-18 11:00:00,209.67,209.85,208.94,209.02,56346.0,196.7111,196.88,196.0262,196.1013,56346.0
2019-07-18 11:30:00,208.98,209.01,207.61,207.74,24242.0,196.0637,196.0919,194.7784,194.9004,24242.0
2019-07-18 12:00:00,207.68,208.62,207.61,208.48,8649.0,194.8441,195.726,194.7784,195.5947,8649.0
2019-07-18 12:30:00,208.48,208.49,208.06,208.39,12319.0,195.5947,195.604,195.2006,195.5102,12319.0
2019-07-18 13:00:00,208.34,208.89,208.26,208.79,19336.0,195.4633,195.9793,195.3883,195.8855,19336.0
2019-07-18 13:30:00,208.8,209.05,208.65,208.83,14324.0,195.8949,196.1294,195.7541,195.923,14324.0
2019-07-18 14:00:00,208.84,209.78,208.71,209.56,19004.0,195.9324,196.8143,195.8104,196.6079,19004.0
2019-07-18 14:30:00,209.58,210.23,209.55,209.93,28260.0,196.6267,197.2365,196.5985,196.955,28260.0
2019-07-18 15:00:00,209.98,210.53,209.79,210.05,64409.0,197.0019,197.518,196.8237,197.0676,64409.0
2019-07-18 15:30:00,210.04,210.47,209.76,210.45,141924.0,197.0582,197.4617,196.7955,197.4429,141924.0
2019-07-19 09:30:00,210.93,211.13,210.23,210.7,87535.0,197.8932,198.0809,197.2365,197.6774,87535.0
2019-07-19 10:00:00,210.77,210.95,210.33,210.56,35524.0,197.7431,197.912,197.3303,197.5461,35524.0
2019-07-19 10:30:00,210.62,210.85,210.43,210.54,42113.0,197.6024,197.8182,197.4241,197.5273,42113.0
2019-07-19 11:00:00,210.51,210.89,210.31,210.45,64550.0,197.4992,197.8557,197.3115,197.4429,64550.0
2019-07-19 11:30:00,210.45,210.7,210.06,210.14,36128.0,197.4429,197.6774,197.077,197.1521,36128.0
2019-07-19 12:00:00,210.12,210.55,210.01,210.1,43490.0,197.1333,197.5367,197.0301,197.1145,43490.0
2019-07-19 12:30:00,210.13,210.42,209.99,210.21,33128.0,197.1427,197.4147,197.0113,197.2177,33128.0
2019-07-19 13:00:00,210.2,210.21,209.98,210.04,51568.0,197.2083,197.2177,197.0019,197.0582,51568.0
2019-07-19 13:30:00,210.02,210.04,209.54,209.75,13465.0,197.0395,197.0582,196.5891,196.7862,13465.0
2019-07-19 14:00:00,209.75,210.01,209.3,209.5,19238.0,196.7862,197.0301,196.364,196.5516,19238.0
2019-07-19 14:30:00,209.43,209.61,209.29,209.51,20921.0,196.4859,196.6548,196.3546,196.561,20921.0
2019-07-19 15:00:00,209.47,209.47,208.59,208.97,25575.0,196.5235,196.5235,195.6979,196.0544,25575.0
2019-07-19 15:30:00,209.01,209.31,207.98,208.03,177532.0,196.0919,196.3734,195.1256,195.1725,177532.0
2019-07-22 09:30:00,208.37,208.91,208.07,208.66,31973.0,195.4915,195.9981,195.21,195.7635,31973.0
2019-07-22 10:00:00,208.8,209.5,208.8,209.23,55973.0,195.8949,196.5516,195.8949,196.2983,55973.0
2019-07-22 10:30:00,209.22,209.65,208.91,209.17,29881.0,196.2889,196.6923,195.9981,196.242,29881.0
2019-07-22 11:00:00,209.13,209.75,208.76,209.24,44065.0,196.2045,196.7862,195.8573,196.3077,44065.0
2019-07-22 11:30:00,209.28,209.64,209.02,209.28,26162.0,196.3452,196.683,196.1013,196.3452,26162.0
2019-07-22 12:00:00,209.26,209.7,208.95,209.7,18375.0,196.3264,196.7392,196.0356,196.7392,18375.0
2019-07-22 12:30:00,209.72,209.77,209.45,209.69,33035.0,196.758,196.8049,196.5047,196.7299,33035.0
2019-07-22 13:00:00,209.73,209.73,209.36,209.47,17364.0,196.7674,196.7674,196.4203,196.5235,17364.0
2019-07-22 13:30:00,209.47,209.87,209.34,209.81,17597.0,196.5235,196.8987,196.4015,196.8425,17597.0
2019-07-22 14:00:00,209.83,209.83,209.41,209.43,35107.0,196.8612,196.8612,196.4672,196.4859,35107.0
2019-07-22 14:30:00,209.42,209.42,208.63,208.83,38854.0,196.4766,196.4766,195.7354,195.923,38854.0
2019-07-22 15:00:00,208.85,209.16,208.47,208.51,54445.0,195.9418,196.2326,195.5853,195.6228,54445.0
2019-07-22 15:30:00,208.47,208.55,207.8,208.49,143683.0,195.5853,195.6603,194.9567,195.604,143683.0
2019-07-23 09:30:00,208.43,209.01,207.54,208.15,37340.0,195.5477,196.0919,194.7128,195.285,37340.0
2019-07-23 10:00:00,208.33,209.08,208.15,208.31,28973.0,195.4539,196.1576,195.285,195.4352,28973.0
2019-07-23 10:30:00,208.36,208.39,207.74,207.86,37298.0,195.4821,195.5102,194.9004,195.013,37298.0
2019-07-23 11:00:00,207.79,208.53,207.62,208.33,64129.0,194.9473,195.6416,194.7878,195.4539,64129.0
2019-07-23 11:30:00,208.24,208.46,207.98,208.46,20986.0,195.3695,195.5759,195.1256,195.5759,20986.0
2019-07-23 12:00:00,208.46,208.49,207.91,208.07,36962.0,195.5759,195.604,195.0599,195.21,36962.0
2019-07-23 12:30:00,208.04,208.45,207.91,208.44,11784.0,195.1818,195.5665,195.0599,195.5571,11784.0
2019-07-23 13:00:00,208.45,208.75,208.22,208.52,40319.0,195.5665,195.848,195.3507,195.6322,40319.0
2019-07-23 13:30:00,208.63,209.65,208.56,209.58,15139.0,195.7354,196.6923,195.6697,196.6267,15139.0
2019-07-23 14:00:00,209.58,209.58,209.1,209.1,20827.0,196.6267,196.6267,196.1763,196.1763,20827.0
2019-07-23 14:30:00,209.14,209.36,208.91,209.24,16126.0,196.2139,196.4203,195.9981,196.3077,16126.0
2019-07-23 15:00:00,209.16,209.45,208.88,209.39,25585.0,196.2326,196.5047,195.9699,196.4484,25585.0
2019-07-23 15:30:00,209.4,209.57,208.98,209.36,103154.0,196.4578,196.6173,196.0637,196.4203,103154.0
2019-07-24 09:30:00,210.0,211.56,208.71,211.35,62600.0,197.0207,198.4843,195.8104,198.2873,62600.0
2019-07-24 10:00:00,211.35,211.53,210.11,210.11,60911.0,198.2873,198.4561,197.1239,197.1239,60911.0
2019-07-24 10:30:00,210.16,210.46,209.81,210.11,80110.0,197.1708,197.4523,196.8425,197.1239,80110.0
2019-07-24 11:00:00,210.14,210.8,209.98,210.63,58112.0,197.1521,197.7713,197.0019,197.6118,58112.0
2019-07-24 11:30:00,210.67,211.3,210.58,210.91,25526.0,197.6493,198.2404,197.5649,197.8745,25526.0
2019-07-24 12:00:00,210.98,211.09,210.63,210.91,30215.0,197.9401,198.0433,197.6118,197.8745,30215.0
2019-07-24 12:30:00,210.91,211.72,210.85,211.62,69726.0,197.8745,198.6344,197.8182,198.5406,69726.0
2019-07-24 13:00:00,211.62,211.89,211.4,211.8,39454.0,198.5406,198.7939,198.3342,198.7095,39454.0
2019-07-24 13:30:00,211.81,212.2,211.73,212.2,25315.0,198.7188,199.0847,198.6438,199.0847,25315.0
2019-07-24 14:00:00,212.2,212.45,212.01,212.33,26351.0,199.0847,199.3193,198.9065,199.2067,26351.0
2019-07-24 14:30:00,212.31,212.55,212.02,212.26,37638.0,199.1879,199.4131,198.9159,199.141,37638.0
2019-07-24 15:00:00,212.23,212.95,212.2,212.95,31526.0,199.1129,199.7884,199.0847,199.7884,31526.0
2019-07-24 15:30:00,212.95,213.72,212.76,213.57,197084.0,199.7884,200.5108,199.6101,200.3701,197084.0
2019-07-25 09:30:00,213.19,213.48,212.1,213.09,35914.0,200.0135,200.2856,198.9909,199.9197,35914.0
2019-07-25 10:00:00,213.13,213.36,212.53,213.14,26269.0,199.9573,200.173,199.3943,199.9666,26269.0
2019-07-25 10:30:00,213.18,213.85,213.01,213.43,41889.0,200.0042,200.6328,199.8447,200.2387,41889.0
2019-07-25 11:00:00,213.35,213.84,212.98,213.8,36452.0,200.1637,200.6234,199.8165,200.5858,36452.0
2019-07-25 11:30:00,213.73,214.52,213.58,214.44,56267.0,200.5202,201.2613,200.3794,201.1863,56267.0
2019-07-25 12:00:00,214.46,214.52,213.7,213.83,44205.0,201.2051,201.2613,200.492,200.614,44205.0
2019-07-25 12:30:00,213.79,213.85,212.87,213.46,34836.0,200.5765,200.6328,199.7133,200.2669,34836.0
2019-07-25 13:00:00,213.42,213.66,213.15,213.6,22676.0,200.2293,200.4545,199.976,200.3982,22676.0
2019-07-25 13:30:00,213.6,214.2,213.58,213.79,27796.0,200.3982,200.9611,200.3794,200.5765,27796.0
2019-07-25 14:00:00,213.81,214.53,213.81,214.33,43415.0,200.5952,201.2707,200.5952,201.0831,43415.0
2019-07-25 14:30:00,214.3,214.69,214.16,214.25,70830.0,201.0549,201.4208,200.9236,201.008,70830.0
2019-07-25 15:00:00,214.21,214.29,213.5,213.92,86448.0,200.9705,201.0456,200.3044,200.6984,86448.0
2019-07-25 15:30:00,213.92,214.14,212.78,212.78,192004.0,200.6984,200.9048,199.6289,199.6289,192004.0
2019-07-26 09:30:00,221.31,222.59,213.85,214.83,211327.0,207.6317,208.8326,200.6328,201.5522,211327.0
2019-07-26 10:00:00,214.84,216.97,214.17,216.97,102645.0,201.5616,203.5599,200.933,203.5599,102645.0
2019-07-26 10:30:00,217.0,217.35,214.9,215.55,80437.0,203.5881,203.9164,201.6179,202.2277,80437.0
2019-07-26 11:00:00,215.75,216.43,215.01,216.14,50504.0,202.4153,203.0533,201.7211,202.7812,50504.0
2019-07-26 11:30:00,216.17,216.85,215.81,216.43,57885.0,202.8094,203.4473,202.4716,203.0533,57885.0
2019-07-26 12:00:00,216.37,217.43,216.25,216.66,51508.0,202.997,203.9915,202.8844,203.2691,51508.0
2019-07-26 12:30:00,216.75,216.76,215.88,215.93,81518.0,203.3535,203.3629,202.5373,202.5842,81518.0
2019-07-26 13:00:00,215.93,216.6,215.77,215.96,31817.0,202.5842,203.2128,202.4341,202.6123,31817.0
2019-07-26 13:30:00,215.92,216.22,215.47,215.94,33877.0,202.5748,202.8563,202.1526,202.5936,33877.0
2019-07-26 14:00:00,215.91,216.13,215.45,215.85,44349.0,202.5654,202.7718,202.1339,202.5091,44349.0
2019-07-26 14:30:00,215.88,215.93,215.07,215.88,57078.0,202.5373,202.5842,201.7774,202.5373,57078.0
2019-07-26 15:00:00,215.93,215.93,214.71,214.71,83702.0,202.5842,202.5842,201.4396,201.4396,83702.0
2019-07-26 15:30:00,214.78,215.01,214.35,214.46,208234.0,201.5053,201.7211,201.1019,201.2051,208234.0
2019-07-29 09:30:00,214.82,215.0,213.32,213.51,80724.0,201.5428,201.7117,200.1355,200.3138,80724.0
2019-07-29 10:00:00,213.5,214.7,213.36,214.44,90149.0,200.3044,201.4302,200.173,201.1863,90149.0
2019-07-29 10:30:00,214.45,214.8,214.22,214.5,49360.0,201.1957,201.524,200.9799,201.2426,49360.0
2019-07-29 11:00:00,214.49,214.95,214.0,214.34,62239.0,201.2332,201.6648,200.7735,201.0925,62239.0
2019-07-29 11:30:00,214.29,214.7,214.1,214.23,55094.0,201.0456,201.4302,200.8673,200.9893,55094.0
2019-07-29 12:00:00,214.15,214.44,214.0,214.09,31499.0,200.9142,201.1863,200.7735,200.8579,31499.0
2019-07-29 12:30:00,214.07,214.14,213.63,214.01,38269.0,200.8392,200.9048,200.4264,200.7829,38269.0
2019-07-29 13:00:00,214.01,214.47,213.7,214.46,24126.0,200.7829,201.2144,200.492,201.2051,24126.0
2019-07-29 13:30:00,214.43,214.67,214.23,214.44,16456.0,201.1769,201.4021,200.9893,201.1863,16456.0
2019-07-29 14:00:00,214.36,214.46,213.94,214.24,27001.0,201.1112,201.2051,200.7172,200.9986,27001.0
2019-07-29 14:30:00,214.25,214.25,213.41,213.69,41623.0,201.008,201.008,200.2199,200.4826,41623.0
2019-07-29 15:00:00,213.68,214.71,213.62,214.59,105360.0,200.4733,201.4396,200.417,201.327,105360.0
2019-07-29 15:30:00,214.62,215.41,214.56,215.29,111793.0,201.3552,202.0963,201.2989,201.9838,111793.0
2019-07-30 09:30:00,213.99,215.52,213.5,214.66,58811.0,200.7641,202.1995,200.3044,201.3927,58811.0
2019-07-30 10:00:00,214.66,214.75,213.71,214.12,35557.0,201.3927,201.4771,200.5014,200.8861,35557.0
2019-07-30 10:30:00,214.13,214.65,214.07,214.56,36741.0,200.8954,201.3833,200.8392,201.2989,36741.0
2019-07-30 11:00:00,214.55,214.9,214.13,214.42,36124.0,201.2895,201.6179,200.8954,201.1675,36124.0
2019-07-30 11:30:00,214.46,214.5,213.8,213.93,57919.0,201.2051,201.2426,200.5858,200.7078,57919.0
2019-07-30 12:00:00,213.93,214.03,213.75,213.95,26479.0,200.7078,200.8016,200.5389,200.7266,26479.0
2019-07-30 12:30:00,213.99,214.25,213.88,214.02,55674.0,200.7641,201.008,200.6609,200.7922,55674.0
2019-07-30 13:00:00,214.07,214.24,213.87,214.04,32898.0,200.8392,200.9986,200.6515,200.811,32898.0
2019-07-30 13:30:00,214.14,214.22,213.97,214.03,45480.0,200.9048,200.9799,200.7453,200.8016,45480.0
2019-07-30 14:00:00,214.08,214.33,213.72,213.78,48473.0,200.8485,201.0831,200.5108,200.5671,48473.0
2019-07-30 14:30:00,213.82,214.03,213.5,213.71,32887.0,200.6046,200.8016,200.3044,200.5014,32887.0
2019-07-30 15:00:00,213.72,213.86,213.27,213.35,39071.0,200.5108,200.6421,200.0886,200.1637,39071.0
2019-07-30 15:30:00,213.33,213.86,213.27,213.62,114685.0,200.1449,200.6421,200.0886,200.417,114685.0
2019-07-31 09:30:00,213.22,214.37,212.34,212.93,51524.0,200.0417,201.1206,199.2161,199.7696,51524.0
2019-07-31 10:00:00,212.99,213.02,212.04,212.66,41045.0,199.8259,199.8541,198.9346,199.5163,41045.0
2019-07-31 10:30:00,212.73,212.93,212.18,212.7,39665.0,199.582,199.7696,199.066,199.5538,39665.0
2019-07-31 11:00:00,212.67,212.91,212.43,212.68,29841.0,199.5257,199.7509,199.3005,199.5351,29841.0
2019-07-31 11:30:00,212.64,212.95,212.41,212.67,21120.0,199.4975,199.7884,199.2818,199.5257,21120.0
2019-07-31 12:00:00,212.67,212.82,212.42,212.47,39820.0,199.5257,199.6664,199.2911,199.338,39820.0
2019-07-31 12:30:00,212.46,212.61,212.37,212.47,26323.0,199.3287,199.4694,199.2442,199.338,26323.0
2019-07-31 13:00:00,212.48,212.58,212.02,212.16,28037.0,199.3474,199.4412,198.9159,199.0472,28037.0
2019-07-31 13:30:00,212.15,212.23,211.51,211.86,56462.0,199.0378,199.1129,198.4374,198.7657,56462.0
2019-07-31 14:00:00,211.86,211.97,211.05,211.69,64683.0,198.7657,198.8689,198.0058,198.6063,64683.0
2019-07-31 14:30:00,211.67,212.0,208.51,210.34,106246.0,198.5875,198.8971,195.6228,197.3397,106246.0
2019-07-31 15:00:00,210.15,211.31,209.99,211.13,69694.0,197.1614,198.2497,197.0113,198.0809,69694.0
2019-07-31 15:30:00,211.12,211.35,209.64,209.7,195441.0,198.0715,198.2873,196.683,196.7392,195441.0
2019-08-01 09:30:00,210.77,212.84,210.77,212.83,79555.0,197.7431,199.6852,197.7431,199.6758,79555.0
2019-08-01 10:00:00,213.0,214.25,212.27,214.18,52709.0,199.8353,201.008,199.1504,200.9424,52709.0
2019-08-01 10:30:00,214.18,214.34,213.77,214.02,43423.0,200.9424,201.0925,200.5577,200.7922,43423.0
2019-08-01 11:00:00,214.02,214.69,213.26,214.66,49403.0,200.7922,201.4208,200.0792,201.3927,49403.0
2019-08-01 11:30:00,214.67,215.07,214.51,214.71,64532.0,201.4021,201.7774,201.252,201.4396,64532.0
2019-08-01 12:00:00,214.71,215.07,214.58,214.81,40607.0,201.4396,201.7774,201.3176,201.5334,40607.0
2019-08-01 12:30:00,214.86,215.14,214.72,214.76,40076.0,201.5803,201.843,201.449,201.4865,40076.0
2019-08-01 13:00:00,214.74,214.9,212.76,212.94,41526.0,201.4677,201.6179,199.6101,199.779,41526.0
2019-08-01 13:30:00,212.75,213.88,212.43,213.02,98341.0,199.6007,200.6609,199.3005,199.8541,98341.0
2019-08-01 14:00:00,213.06,213.06,211.98,212.65,67481.0,199.8916,199.8916,198.8783,199.5069,67481.0
2019-08-01 14:30:00,212.73,212.95,211.62,212.52,40039.0,199.582,199.7884,198.5406,199.385,40039.0
2019-08-01 15:00:00,212.56,213.32,212.25,212.96,40922.0,199.4225,200.1355,199.1316,199.7978,40922.0
2019-08-01 15:30:00,212.99,213.26,212.2,212.92,249308.0,199.8259,200.0792,199.0847,199.7602,249308.0
2019-08-02 09:30:00,212.92,212.92,210.86,211.09,66392.0,199.7602,199.7602,197.8276,198.0433,66392.0
2019-08-02 10:00:00,211.06,211.47,210.89,211.2,56203.0,198.0152,198.3999,197.8557,198.1465,56203.0
2019-08-02 10:30:00,211.17,211.17,210.0,210.12,56971.0,198.1184,198.1184,197.0207,197.1333,56971.0
2019-08-02 11:00:00,210.05,210.42,209.64,209.93,51414.0,197.0676,197.4147,196.683,196.955,51414.0
2019-08-02 11:30:00,210.08,210.29,209.61,210.05,37377.0,197.0958,197.2928,196.6548,197.0676,37377.0
2019-08-02 12:00:00,210.05,211.56,209.94,211.46,47391.0,197.0676,198.4843,196.9644,198.3905,47391.0
2019-08-02 12:30:00,211.48,211.49,210.72,210.73,32688.0,198.4092,198.4186,197.6962,197.7056,32688.0
2019-08-02 13:00:00,210.65,210.67,210.17,210.48,24761.0,197.6305,197.6493,197.1802,197.471,24761.0
2019-08-02 13:30:00,210.43,210.73,210.16,210.62,25538.0,197.4241,197.7056,197.1708,197.6024,25538.0
2019-08-02 14:00:00,210.58,211.84,210.43,211.63,24931.0,197.5649,198.747,197.4241,198.55,24931.0
2019-08-02 14:30:00,211.58,211.64,211.1,211.33,31712.0,198.5031,198.5593,198.0527,198.2685,31712.0
2019-08-02 15:00:00,211.34,211.64,210.81,211.52,48617.0,198.2779,198.5593,197.7806,198.4468,48617.0
2019-08-02 15:30:00,211.55,212.38,211.02,211.59,185821.0,198.4749,199.2536,197.9777,198.5124,185821.0
2019-08-05 09:30:00,209.66,210.39,208.72,209.76,69042.0,196.7017,197.3866,195.8198,196.7955,69042.0
2019-08-05 10:00:00,209.71,209.94,208.59,208.85,61779.0,196.7486,196.9644,195.6979,195.9418,61779.0
2019-08-05 10:30:00,208.68,209.38,208.6,209.34,27455.0,195.7823,196.439,195.7072,196.4015,27455.0
2019-08-05 11:00:00,209.39,210.02,209.25,209.61,29684.0,196.4484,197.0395,196.3171,196.6548,29684.0
2019-08-05 11:30:00,209.64,209.65,208.21,208.21,36213.0,196.683,196.6923,195.3413,195.3413,36213.0
2019-08-05 12:00:00,208.25,208.66,207.72,207.79,31757.0,195.3789,195.7635,194.8816,194.9473,31757.0
2019-08-05 12:30:00,207.83,208.11,207.25,207.83,39487.0,194.9848,195.2475,194.4407,194.9848,39487.0
2019-08-05 13:00:00,207.82,208.93,207.66,208.84,42097.0,194.9754,196.0168,194.8253,195.9324,42097.0
2019-08-05 13:30:00,208.83,209.04,208.07,208.09,74554.0,195.923,196.12,195.21,195.2288,74554.0
2019-08-05 14:00:00,208.07,208.55,207.72,207.81,94776.0,195.21,195.6603,194.8816,194.9661,94776.0
2019-08-05 14:30:00,207.85,208.05,205.37,205.45,75848.0,195.0036,195.1912,192.6769,192.7519,75848.0
2019-08-05 15:00:00,205.47,206.46,204.25,205.7,96086.0,192.7707,193.6995,191.6261,192.9865,96086.0
2019-08-05 15:30:00,205.58,206.69,204.95,205.66,273544.0,192.8739,193.9153,192.2828,192.9489,273544.0
2019-08-06 09:30:00,207.16,208.84,206.4,208.58,73000.0,194.3562,195.9324,193.6432,195.6885,73000.0
2019-08-06 10:00:00,208.63,209.73,208.12,208.44,49108.0,195.7354,196.7674,195.2569,195.5571,49108.0
2019-08-06 10:30:00,208.42,209.59,207.75,207.75,25111.0,195.5384,196.636,194.9098,194.9098,25111.0
2019-08-06 11:00:00,207.77,208.22,206.96,208.21,23787.0,194.9285,195.3507,194.1686,195.3413,23787.0
2019-08-06 11:30:00,208.17,208.46,207.43,208.34,17562.0,195.3038,195.5759,194.6095,195.4633,17562.0
2019-08-06 12:00:00,208.32,208.67,207.73,207.83,20475.0,195.4445,195.7729,194.891,194.9848,20475.0
2019-08-06 12:30:00,207.73,208.14,207.55,208.08,20021.0,194.891,195.2757,194.7221,195.2194,20021.0
2019-08-06 13:00:00,208.24,209.09,208.21,208.78,24868.0,195.3695,196.167,195.3413,195.8761,24868.0
2019-08-06 13:30:00,208.78,209.42,208.7,209.27,18930.0,195.8761,196.4766,195.8011,196.3358,18930.0
2019-08-06 14:00:00,209.35,209.99,208.85,209.94,28869.0,196.4109,197.0113,195.9418,196.9644,28869.0
2019-08-06 14:30:00,209.89,210.31,209.47,209.7,34555.0,196.9175,197.3115,196.5235,196.7392,34555.0
2019-08-06 15:00:00,209.78,210.69,209.59,210.56,69910.0,196.8143,197.6681,196.636,197.5461,69910.0
2019-08-06 15:30:00,210.52,211.33,210.35,211.2,214425.0,197.5086,198.2685,197.3491,198.1465,214425.0
2019-08-07 09:30:00,209.24,209.33,206.58,208.05,73899.0,196.3077,196.3921,193.8121,195.1912,73899.0
2019-08-07 10:00:00,208.06,209.87,208.02,209.35,42514.0,195.2006,196.8987,195.1631,196.4109,42514.0
2019-08-07 10:30:00,209.28,210.49,209.28,210.3,32261.0,196.3452,197.4804,196.3452,197.3022,32261.0
2019-08-07 11:00:00,209.99,210.35,209.02,209.31,20821.0,197.0113,197.3491,196.1013,196.3734,20821.0
2019-08-07 11:30:00,209.21,209.47,208.64,208.97,19532.0,196.2795,196.5235,195.7448,196.0544,19532.0
2019-08-07 12:00:00,208.93,209.28,208.42,208.81,12262.0,196.0168,196.3452,195.5384,195.9043,12262.0
2019-08-07 12:30:00,208.9,210.26,208.9,210.22,15700.0,195.9887,197.2646,195.9887,197.2271,15700.0
2019-08-07 13:00:00,210.47,210.52,210.0,210.09,10498.0,197.4617,197.5086,197.0207,197.1051,10498.0
2019-08-07 13:30:00,210.11,211.64,210.11,211.01,18311.0,197.1239,198.5593,197.1239,197.9683,18311.0
2019-08-07 14:00:00,211.0,211.49,210.29,210.74,17719.0,197.9589,198.4186,197.2928,197.715,17719.0
2019-08-07 14:30:00,210.81,211.47,210.48,211.47,26536.0,197.7806,198.3999,197.471,198.3999,26536.0
2019-08-07 15:00:00,211.43,211.83,210.96,211.73,43413.0,198.3623,198.7376,197.9214,198.6438,43413.0
2019-08-07 15:30:00,211.75,211.98,211.1,211.74,96614.0,198.6625,198.8783,198.0527,198.6532,96614.0
2019-08-08 09:30:00,211.91,214.3,211.81,214.25,68438.0,198.8127,201.0549,198.7188,201.008,68438.0
2019-08-08 10:00:00,214.25,214.84,214.2,214.51,31541.0,201.008,201.5616,200.9611,201.252,31541.0
2019-08-08 10:30:00,214.56,214.83,214.27,214.41,48949.0,201.2989,201.5522,201.0268,201.1581,48949.0
2019-08-08 11:00:00,214.34,215.46,213.88,215.34,36782.0,201.0925,202.1432,200.6609,202.0307,36782.0
2019-08-08 11:30:00,215.4,216.39,215.26,216.36,39947.0,202.087,203.0158,201.9556,202.9876,39947.0
2019-08-08 12:00:00,216.36,216.78,216.21,216.55,46313.0,202.9876,203.3817,202.8469,203.1659,46313.0
2019-08-08 12:30:00,216.55,217.08,216.45,217.08,35554.0,203.1659,203.6631,203.0721,203.6631,35554.0
2019-08-08 13:00:00,217.18,217.46,216.87,216.92,66557.0,203.7569,204.0196,203.4661,203.513,66557.0
2019-08-08 13:30:00,216.95,217.58,216.91,217.42,40175.0,203.5412,204.1322,203.5036,203.9821,40175.0
2019-08-08 14:00:00,217.43,217.47,216.69,216.8,40506.0,203.9915,204.029,203.2972,203.4004,40506.0
2019-08-08 14:30:00,216.82,217.37,216.72,217.15,40258.0,203.4192,203.9352,203.3254,203.7288,40258.0
2019-08-08 15:00:00,217.19,217.72,217.07,217.22,55032.0,203.7663,204.2636,203.6537,203.7945,55032.0
2019-08-08 15:30:00,217.24,217.99,217.15,217.79,151167.0,203.8132,204.5169,203.7288,204.3292,151167.0
2019-08-09 09:30:00,217.0,218.38,216.43,217.69,59563.0,203.5881,204.8828,203.0533,204.2354,59563.0
2019-08-09 10:00:00,217.67,217.94,217.15,217.38,28217.0,204.2167,204.47,203.7288,203.9446,28217.0
2019-08-09 10:30:00,217.18,217.33,216.81,217.13,18781.0,203.7569,203.8977,203.4098,203.71,18781.0
2019-08-09 11:00:00,217.17,217.47,216.76,216.84,20129.0,203.7476,204.029,203.3629,203.438,20129.0
2019-08-09 11:30:00,216.81,217.57,216.81,217.34,35574.0,203.4098,204.1228,203.4098,203.9071,35574.0
2019-08-09 12:00:00,217.36,217.64,216.58,216.64,21129.0,203.9258,204.1885,203.194,203.2503,21129.0
2019-08-09 12:30:00,216.64,219.19,216.59,218.32,40358.0,203.2503,205.6427,203.2034,204.8265,40358.0
2019-08-09 13:00:00,218.35,219.26,218.01,219.01,19582.0,204.8546,205.7084,204.5356,205.4738,19582.0
2019-08-09 13:30:00,219.03,219.4,218.94,219.13,22817.0,205.4926,205.8397,205.4082,205.5864,22817.0
2019-08-09 14:00:00,219.15,219.91,219.06,219.84,47298.0,205.6052,206.3182,205.5207,206.2525,47298.0
2019-08-09 14:30:00,219.84,219.97,219.03,219.2,31489.0,206.2525,206.3745,205.4926,205.6521,31489.0
2019-08-09 15:00:00,219.22,219.9,219.17,219.44,41292.0,205.6709,206.3088,205.6239,205.8773,41292.0
2019-08-09 15:30:00,219.37,219.94,218.58,218.75,148780.0,205.8116,206.3464,205.0704,205.2299,148780.0
2019-08-12 09:30:00,218.14,218.38,216.91,218.17,35390.0,204.6576,204.8828,203.5036,204.6858,35390.0
2019-08-12 10:00:00,217.97,219.71,217.68,218.88,32322.0,204.4981,206.1306,204.226,205.3519,32322.0
2019-08-12 10:30:00,218.96,219.53,218.35,218.62,35604.0,205.4269,205.9617,204.8546,205.1079,35604.0
2019-08-12 11:00:00,218.62,218.62,217.45,218.04,18545.0,205.1079,205.1079,204.0103,204.5638,18545.0
2019-08-12 11:30:00,218.03,218.27,217.6,217.97,44053.0,204.5544,204.7796,204.151,204.4981,44053.0
2019-08-12 12:00:00,217.91,218.58,217.62,218.58,19481.0,204.4418,205.0704,204.1697,205.0704,19481.0
2019-08-12 12:30:00,218.58,218.84,217.9,218.23,28978.0,205.0704,205.3143,204.4324,204.742,28978.0
2019-08-12 13:00:00,218.2,218.26,217.6,217.66,16096.0,204.7139,204.7702,204.151,204.2073,16096.0
2019-08-12 13:30:00,217.61,217.7,217.02,217.32,23648.0,204.1604,204.2448,203.6068,203.8883,23648.0
2019-08-12 14:00:00,217.36,217.41,216.67,216.68,19056.0,203.9258,203.9727,203.2785,203.2878,19056.0
2019-08-12 14:30:00,216.75,217.2,215.86,216.04,19271.0,203.3535,203.7757,202.5185,202.6874,19271.0
2019-08-12 15:00:00,216.08,216.95,216.07,216.95,15419.0,202.7249,203.5412,202.7155,203.5412,15419.0
2019-08-12 15:30:00,216.93,217.22,216.78,217.08,20567.0,203.5224,203.7945,203.3817,203.6631,20567.0
2019-08-13 09:30:00,218.67,219.98,217.18,219.59,60510.0,205.1548,206.3839,203.7569,206.018,60510.0
2019-08-13 10:00:00,219.74,221.0,219.17,220.54,40633.0,206.1587,207.3408,205.6239,206.9093,40633.0
2019-08-13 10:30:00,220.66,220.95,219.22,219.43,42266.0,207.0219,207.2939,205.6709,205.8679,42266.0
2019-08-13 11:00:00,219.37,219.5,218.57,218.75,28040.0,205.8116,205.9335,205.061,205.2299,28040.0
2019-08-13 11:30:00,218.77,219.59,218.57,219.59,25189.0,205.2487,206.018,205.061,206.018,25189.0
2019-08-13 12:00:00,219.71,220.29,219.58,219.91,14554.0,206.1306,206.6747,206.0086,206.3182,14554.0
2019-08-13 12:30:00,219.79,220.13,219.53,219.68,16218.0,206.2056,206.5246,205.9617,206.1024,16218.0
2019-08-13 13:00:00,219.49,219.95,218.9,219.34,19786.0,205.9242,206.3557,205.3706,205.7834,19786.0
2019-08-13 13:30:00,219.25,219.52,219.01,219.38,12195.0,205.699,205.9523,205.4738,205.821,12195.0
2019-08-13 14:00:00,219.42,220.04,219.28,220.0,19580.0,205.8585,206.4402,205.7271,206.4026,19580.0
2019-08-13 14:30:00,220.04,220.15,219.68,219.98,19952.0,206.4402,206.5434,206.1024,206.3839,19952.0
2019-08-13 15:00:00,219.98,220.16,219.73,219.96,27179.0,206.3839,206.5528,206.1493,206.3651,27179.0
2019-08-13 15:30:00,219.94,219.94,218.94,219.15,93032.0,206.3464,206.3464,205.4082,205.6052,93032.0
2019-08-14 09:30:00,216.19,218.16,216.19,216.39,46492.0,202.8281,204.6764,202.8281,203.0158,46492.0
2019-08-14 10:00:00,216.32,216.46,215.17,216.08,29171.0,202.9501,203.0814,201.8712,202.7249,29171.0
2019-08-14 10:30:00,215.99,216.08,215.16,215.41,27233.0,202.6405,202.7249,201.8618,202.0963,27233.0
2019-08-14 11:00:00,215.26,215.48,213.72,214.39,33096.0,201.9556,202.162,200.5108,201.1394,33096.0
2019-08-14 11:30:00,214.46,214.89,213.65,213.84,34985.0,201.2051,201.6085,200.4451,200.6234,34985.0
2019-08-14 12:00:00,213.72,213.72,212.81,213.31,34992.0,200.5108,200.5108,199.657,200.1261,34992.0
2019-08-14 12:30:00,213.39,213.9,212.79,212.86,20452.0,200.2012,200.6797,199.6383,199.7039,20452.0
2019-08-14 13:00:00,212.77,213.98,212.45,213.76,17369.0,199.6195,200.7547,199.3193,200.5483,17369.0
2019-08-14 13:30:00,213.74,214.27,213.44,213.88,20822.0,200.5296,201.0268,200.2481,200.6609,20822.0
2019-08-14 14:00:00,213.9,214.03,212.67,212.71,29003.0,200.6797,200.8016,199.5257,199.5632,29003.0
2019-08-14 14:30:00,212.76,213.12,212.12,212.39,40311.0,199.6101,199.9479,199.0097,199.263,40311.0
2019-08-14 15:00:00,212.4,214.04,212.15,213.13,51899.0,199.2724,200.811,199.0378,199.9573,51899.0
2019-08-14 15:30:00,213.01,213.01,211.89,212.06,105393.0,199.8447,199.8447,198.7939,198.9534,105393.0
2019-08-15 09:30:00,211.97,213.67,211.5,213.45,61185.0,198.8689,200.4639,198.428,200.2575,61185.0
2019-08-15 10:00:00,213.65,215.11,213.21,214.54,45003.0,200.4451,201.8149,200.0323,201.2801,45003.0
2019-08-15 10:30:00,214.22,215.41,214.22,214.99,28249.0,200.9799,202.0963,200.9799,201.7023,28249.0
2019-08-15 11:00:00,214.93,215.0,213.97,214.73,15127.0,201.646,201.7117,200.7453,201.4584,15127.0
2019-08-15 11:30:00,214.81,214.88,214.08,214.81,27858.0,201.5334,201.5991,200.8485,201.5334,27858.0
2019-08-15 12:00:00,214.8,215.41,214.77,215.06,14385.0,201.524,202.0963,201.4959,201.768,14385.0
2019-08-15 12:30:00,215.07,215.27,214.33,214.66,13601.0,201.7774,201.965,201.0831,201.3927,13601.0
2019-08-15 13:00:00,214.7,215.18,214.7,214.77,16773.0,201.4302,201.8806,201.4302,201.4959,16773.0
2019-08-15 13:30:00,214.73,215.14,213.67,213.84,31634.0,201.4584,201.843,200.4639,200.6234,31634.0
2019-08-15 14:00:00,213.75,215.36,213.61,215.26,19757.0,200.5389,202.0494,200.4076,201.9556,19757.0
2019-08-15 14:30:00,215.09,215.41,214.87,215.11,33332.0,201.7961,202.0963,201.5897,201.8149,33332.0
2019-08-15 15:00:00,215.21,215.83,215.12,215.22,27626.0,201.9087,202.4904,201.8243,201.9181,27626.0
2019-08-15 15:30:00,215.22,216.21,215.2,215.42,93932.0,201.9181,202.8469,201.8993,202.1057,93932.0
2019-08-16 09:30:00,217.24,217.47,216.39,217.12,119149.0,203.8132,204.029,203.0158,203.7006,119149.0
2019-08-16 10:00:00,216.92,217.61,216.6,217.14,20348.0,203.513,204.1604,203.2128,203.7194,20348.0
2019-08-16 10:30:00,217.03,218.21,217.02,218.04,16920.0,203.6162,204.7233,203.6068,204.5638,16920.0
2019-08-16 11:00:00,218.06,218.09,216.98,217.18,73086.0,204.5825,204.6107,203.5693,203.7569,73086.0
2019-08-16 11:30:00,217.1,217.5,216.79,216.82,16954.0,203.6819,204.0572,203.391,203.4192,16954.0
2019-08-16 12:00:00,216.8,217.13,216.51,216.97,32997.0,203.4004,203.71,203.1283,203.5599,32997.0
2019-08-16 12:30:00,216.97,217.01,216.57,216.77,19679.0,203.5599,203.5974,203.1846,203.3723,19679.0
2019-08-16 13:00:00,216.76,217.2,216.54,217.14,15961.0,203.3629,203.7757,203.1565,203.7194,15961.0
2019-08-16 13:30:00,217.14,217.33,216.96,217.25,12661.0,203.7194,203.8977,203.5505,203.8226,12661.0
2019-08-16 14:00:00,217.24,217.28,216.58,216.71,51239.0,203.8132,203.8508,203.194,203.316,51239.0
2019-08-16 14:30:00,216.77,217.39,216.51,217.26,36234.0,203.3723,203.954,203.1283,203.832,36234.0
2019-08-16 15:00:00,217.27,217.3,216.77,216.89,43545.0,203.8414,203.8695,203.3723,203.4849,43545.0
2019-08-16 15:30:00,216.85,217.67,216.6,217.0,165400.0,203.4473,204.2167,203.2128,203.5881,165400.0
2019-08-19 09:30:00,219.25,219.82,216.87,217.41,104223.0,205.699,206.2338,203.4661,203.9727,104223.0
2019-08-19 10:00:00,217.34,218.17,217.05,217.16,69626.0,203.9071,204.6858,203.635,203.7382,69626.0
2019-08-19 10:30:00,217.16,217.71,216.91,217.57,52450.0,203.7382,204.2542,203.5036,204.1228,52450.0
2019-08-19 11:00:00,217.56,218.01,217.38,217.85,121677.0,204.1135,204.5356,203.9446,204.3855,121677.0
2019-08-19 11:30:00,217.85,218.42,217.52,217.59,174580.0,204.3855,204.9203,204.0759,204.1416,174580.0
2019-08-19 12:00:00,217.54,217.98,217.09,217.39,52317.0,204.0947,204.5075,203.6725,203.954,52317.0
2019-08-19 12:30:00,217.43,218.0,217.22,218.0,35905.0,203.9915,204.5263,203.7945,204.5263,35905.0
2019-08-19 13:00:00,217.95,218.2,217.69,218.2,40275.0,204.4793,204.7139,204.2354,204.7139,40275.0
2019-08-19 13:30:00,218.22,218.26,217.93,218.0,29388.0,204.7327,204.7702,204.4606,204.5263,29388.0
2019-08-19 14:00:00,217.96,218.38,217.95,218.38,21814.0,204.4887,204.8828,204.4793,204.8828,21814.0
2019-08-19 14:30:00,218.42,219.23,218.32,219.19,14028.0,204.9203,205.6802,204.8265,205.6427,14028.0
2019-08-19 15:00:00,219.23,219.23,218.67,218.94,23412.0,205.6802,205.6802,205.1548,205.4082,23412.0
2019-08-19 15:30:00,218.9,219.15,218.32,218.6,147527.0,205.3706,205.6052,204.8265,205.0892,147527.0
2019-08-20 09:30:00,219.44,219.91,218.29,218.54,34902.0,205.8773,206.3182,204.7983,205.0329,34902.0
2019-08-20 10:00:00,218.47,219.91,218.17,219.82,22299.0,204.9672,206.3182,204.6858,206.2338,22299.0
2019-08-20 10:30:00,219.81,219.91,219.37,219.85,22087.0,206.2244,206.3182,205.8116,206.2619,22087.0
2019-08-20 11:00:00,219.82,220.68,219.77,219.97,29746.0,206.2338,207.0406,206.1869,206.3745,29746.0
2019-08-20 11:30:00,219.98,220.06,219.01,219.21,18564.0,206.3839,206.4589,205.4738,205.6615,18564.0
2019-08-20 12:00:00,219.23,220.09,219.19,220.08,28508.0,205.6802,206.4871,205.6427,206.4777,28508.0
2019-08-20 12:30:00,220.02,220.24,219.54,219.84,22947.0,206.4214,206.6278,205.9711,206.2525,22947.0
2019-08-20 13:00:00,219.81,220.06,219.49,219.52,17395.0,206.2244,206.4589,205.9242,205.9523,17395.0
2019-08-20 13:30:00,219.51,219.69,218.93,219.37,26637.0,205.9429,206.1118,205.3988,205.8116,26637.0
2019-08-20 14:00:00,219.34,219.42,218.61,218.9,30600.0,205.7834,205.8585,205.0986,205.3706,30600.0
2019-08-20 14:30:00,218.87,219.14,218.39,218.68,31517.0,205.3425,205.5958,204.8922,205.1642,31517.0
2019-08-20 15:00:00,218.62,219.11,218.2,219.11,35966.0,205.1079,205.5677,204.7139,205.5677,35966.0
2019-08-20 15:30:00,219.09,219.2,217.79,218.07,94157.0,205.5489,205.6521,204.3292,204.5919,94157.0
2019-08-21 09:30:00,219.3,220.2,219.05,219.1,31987.0,205.7459,206.5903,205.5114,205.5583,31987.0
2019-08-21 10:00:00,219.05,219.68,218.72,219.4,12811.0,205.5114,206.1024,205.2018,205.8397,12811.0
2019-08-21 10:30:00,219.42,219.6,219.0,219.29,13349.0,205.8585,206.0274,205.4645,205.7365,13349.0
2019-08-21 11:00:00,219.32,219.65,219.0,219.3,7692.0,205.7647,206.0743,205.4645,205.7459,7692.0
2019-08-21 11:30:00,219.33,219.77,219.33,219.76,16445.0,205.7741,206.1869,205.7741,206.1775,16445.0
2019-08-21 12:00:00,219.79,219.93,218.77,218.96,37807.0,206.2056,206.337,205.2487,205.4269,37807.0
2019-08-21 12:30:00,218.95,219.27,218.49,218.49,15327.0,205.4175,205.7178,204.986,204.986,15327.0
2019-08-21 13:00:00,218.45,218.57,218.2,218.35,31958.0,204.9484,205.061,204.7139,204.8546,31958.0
2019-08-21 13:30:00,218.46,218.46,217.83,218.16,43618.0,204.9578,204.9578,204.3668,204.6764,43618.0
2019-08-21 14:00:00,218.15,218.16,217.56,218.03,51198.0,204.667,204.6764,204.1135,204.5544,51198.0
2019-08-21 14:30:00,218.01,218.11,217.81,217.9,30106.0,204.5356,204.6295,204.348,204.4324,30106.0
2019-08-21 15:00:00,217.91,218.76,217.91,218.62,28137.0,204.4418,205.2393,204.4418,205.1079,28137.0
2019-08-21 15:30:00,218.62,219.15,218.62,218.98,64757.0,205.1079,205.6052,205.1079,205.4457,64757.0
2019-08-22 09:30:00,219.02,220.44,218.65,219.49,41951.0,205.4832,206.8155,205.1361,205.9242,41951.0
2019-08-22 10:00:00,219.49,219.61,218.96,219.03,18854.0,205.9242,206.0368,205.4269,205.4926,18854.0
2019-08-22 10:30:00,218.9,218.9,217.41,217.5,17486.0,205.3706,205.3706,203.9727,204.0572,17486.0
2019-08-22 11:00:00,217.57,218.28,217.35,218.18,16526.0,204.1228,204.789,203.9164,204.6951,16526.0
2019-08-22 11:30:00,218.25,218.47,217.77,218.08,18358.0,204.7608,204.9672,204.3105,204.6013,18358.0
2019-08-22 12:00:00,218.09,218.51,218.03,218.26,13320.0,204.6107,205.0047,204.5544,204.7702,13320.0
2019-08-22 12:30:00,218.15,218.41,218.05,218.13,9684.0,204.667,204.9109,204.5732,204.6482,9684.0
2019-08-22 13:00:00,218.18,218.88,218.18,218.68,11220.0,204.6951,205.3519,204.6951,205.1642,11220.0
2019-08-22 13:30:00,218.7,218.98,218.47,218.47,13804.0,205.183,205.4457,204.9672,204.9672,13804.0
2019-08-22 14:00:00,218.49,218.5,218.02,218.16,23144.0,204.986,204.9954,204.545,204.6764,23144.0
2019-08-22 14:30:00,218.18,218.75,218.04,218.61,15879.0,204.6951,205.2299,204.5638,205.0986,15879.0
2019-08-22 15:00:00,218.69,218.69,218.1,218.35,24898.0,205.1736,205.1736,204.6201,204.8546,24898.0
2019-08-22 15:30:00,218.45,219.27,218.14,218.26,74279.0,204.9484,205.7178,204.6576,204.7702,74279.0
2019-08-23 09:30:00,218.2,219.35,217.51,218.7,51076.0,204.7139,205.7928,204.0665,205.183,51076.0
2019-08-23 10:00:00,218.55,219.1,217.8,218.53,23243.0,205.0423,205.5583,204.3386,205.0235,23243.0
2019-08-23 10:30:00,218.61,219.6,218.46,219.42,33147.0,205.0986,206.0274,204.9578,205.8585,33147.0
2019-08-23 11:00:00,218.81,218.81,215.81,216.21,40457.0,205.2862,205.2862,202.4716,202.8469,40457.0
2019-08-23 11:30:00,216.17,216.3,215.0,215.13,27427.0,202.8094,202.9313,201.7117,201.8336,27427.0
2019-08-23 12:00:00,215.14,216.27,214.94,215.6,18735.0,201.843,202.9032,201.6554,202.2746,18735.0
2019-08-23 12:30:00,215.68,216.46,215.38,215.72,16260.0,202.3496,203.0814,202.0682,202.3872,16260.0
2019-08-23 13:00:00,215.68,215.75,215.0,215.15,19408.0,202.3496,202.4153,201.7117,201.8524,19408.0
2019-08-23 13:30:00,215.15,215.78,215.09,215.6,14711.0,201.8524,202.4435,201.7961,202.2746,14711.0
2019-08-23 14:00:00,215.53,215.53,214.81,215.02,23979.0,202.2089,202.2089,201.5334,201.7304,23979.0
2019-08-23 14:30:00,215.03,215.51,214.24,214.67,22683.0,201.7398,202.1902,200.9986,201.4021,22683.0
2019-08-23 15:00:00,214.68,214.78,213.79,213.91,36055.0,201.4115,201.5053,200.5765,200.689,36055.0
2019-08-23 15:30:00,213.86,214.17,212.8,214.05,135730.0,200.6421,200.933,199.6477,200.8204,135730.0
2019-08-26 09:30:00,215.86,216.9,215.32,215.79,36600.0,202.5185,203.4942,202.0119,202.4528,36600.0
2019-08-26 10:00:00,215.8,215.92,214.54,215.42,19369.0,202.4622,202.5748,201.2801,202.1057,19369.0
2019-08-26 10:30:00,215.28,216.05,214.99,216.04,20116.0,201.9744,202.6968,201.7023,202.6874,20116.0
2019-08-26 11:00:00,216.12,216.33,215.74,216.01,17071.0,202.7625,202.9595,202.4059,202.6593,17071.0
2019-08-26 11:30:00,216.03,216.36,215.71,216.25,11979.0,202.678,202.9876,202.3778,202.8844,11979.0
2019-08-26 12:00:00,216.28,216.77,216.01,216.51,13595.0,202.9126,203.3723,202.6593,203.1283,13595.0
2019-08-26 12:30:00,216.55,217.0,216.47,217.0,11074.0,203.1659,203.5881,203.0908,203.5881,11074.0
2019-08-26 13:00:00,217.08,217.17,216.45,216.7,19431.0,203.6631,203.7476,203.0721,203.3066,19431.0
2019-08-26 13:30:00,216.63,217.0,216.47,216.78,24325.0,203.2409,203.5881,203.0908,203.3817,24325.0
2019-08-26 14:00:00,216.8,216.8,216.34,216.54,24193.0,203.4004,203.4004,202.9689,203.1565,24193.0
2019-08-26 14:30:00,216.53,216.9,216.48,216.84,24034.0,203.1471,203.4942,203.1002,203.438,24034.0
2019-08-26 15:00:00,216.9,217.11,216.54,216.76,37000.0,203.4942,203.6913,203.1565,203.3629,37000.0
2019-08-26 15:30:00,216.8,217.24,216.31,217.24,100024.0,203.4004,203.8132,202.9407,203.8132,100024.0
2019-08-27 09:30:00,218.5,219.36,218.26,219.2,33984.0,204.9954,205.8022,204.7702,205.6521,33984.0
2019-08-27 10:00:00,219.18,220.23,218.89,220.13,38682.0,205.6333,206.6184,205.3613,206.5246,38682.0
2019-08-27 10:30:00,220.09,220.21,219.53,219.6,20051.0,206.4871,206.5997,205.9617,206.0274,20051.0
2019-08-27 11:00:00,219.54,219.54,218.08,218.52,15801.0,205.9711,205.9711,204.6013,205.0141,15801.0
2019-08-27 11:30:00,218.56,219.19,218.55,218.73,24314.0,205.0516,205.6427,205.0423,205.2111,24314.0
2019-08-27 12:00:00,218.78,218.85,218.12,218.33,13591.0,205.258,205.3237,204.6388,204.8359,13591.0
2019-08-27 12:30:00,218.34,218.42,217.65,217.73,15757.0,204.8452,204.9203,204.1979,204.2729,15757.0
2019-08-27 13:00:00,217.69,218.02,217.6,218.01,12464.0,204.2354,204.545,204.151,204.5356,12464.0
2019-08-27 13:30:00,218.0,218.79,217.95,218.49,16555.0,204.5263,205.2674,204.4793,204.986,16555.0
2019-08-27 14:00:00,218.51,218.71,217.81,217.93,22420.0,205.0047,205.1924,204.348,204.4606,22420.0
2019-08-27 14:30:00,217.95,218.95,217.78,218.84,26143.0,204.4793,205.4175,204.3199,205.3143,26143.0
2019-08-27 15:00:00,218.87,219.24,218.63,218.63,64742.0,205.3425,205.6896,205.1173,205.1173,64742.0
2019-08-27 15:30:00,218.64,219.02,218.24,218.41,143217.0,205.1267,205.4832,204.7514,204.9109,143217.0
2019-08-28 09:30:00,216.86,218.72,216.64,218.7,44884.0,203.4567,205.2018,203.2503,205.183,44884.0
2019-08-28 10:00:00,218.72,219.98,218.68,219.24,18855.0,205.2018,206.3839,205.1642,205.6896,18855.0
2019-08-28 10:30:00,219.24,219.98,219.24,219.51,11700.0,205.6896,206.3839,205.6896,205.9429,11700.0
2019-08-28 11:00:00,219.29,219.66,218.95,219.66,15439.0,205.7365,206.0837,205.4175,206.0837,15439.0
2019-08-28 11:30:00,219.66,219.66,218.89,218.89,13670.0,206.0837,206.0837,205.3613,205.3613,13670.0
2019-08-28 12:00:00,218.88,219.2,218.67,218.9,39733.0,205.3519,205.6521,205.1548,205.3706,39733.0
2019-08-28 12:30:00,218.96,219.22,218.76,219.19,10831.0,205.4269,205.6709,205.2393,205.6427,10831.0
2019-08-28 13:00:00,219.11,219.19,218.53,218.76,8028.0,205.5677,205.6427,205.0235,205.2393,8028.0
2019-08-28 13:30:00,218.81,218.96,218.53,218.73,10267.0,205.2862,205.4269,205.0235,205.2111,10267.0
2019-08-28 14:00:00,218.76,219.09,218.61,219.01,13718.0,205.2393,205.5489,205.0986,205.4738,13718.0
2019-08-28 14:30:00,219.09,219.76,219.04,219.66,28351.0,205.5489,206.1775,205.502,206.0837,28351.0
2019-08-28 15:00:00,219.62,219.65,219.16,219.32,23079.0,206.0461,206.0743,205.6146,205.7647,23079.0
2019-08-28 15:30:00,219.29,219.74,219.12,219.59,163009.0,205.7365,206.1587,205.577,206.018,163009.0
2019-08-29 09:30:00,221.18,221.64,220.47,220.91,31107.0,207.5097,207.9413,206.8436,207.2564,31107.0
2019-08-29 10:00:00,221.3,221.43,219.88,220.89,34206.0,207.6223,207.7443,206.2901,207.2376,34206.0
2019-08-29 10:30:00,220.89,221.11,219.91,220.24,14206.0,207.2376,207.444,206.3182,206.6278,14206.0
2019-08-29 11:00:00,220.23,220.93,220.15,220.81,9631.0,206.6184,207.2752,206.5434,207.1626,9631.0
2019-08-29 11:30:00,220.85,221.71,220.85,221.45,15899.0,207.2001,208.007,207.2001,207.763,15899.0
2019-08-29 12:00:00,221.37,221.67,221.17,221.55,14827.0,207.688,207.9694,207.5003,207.8568,14827.0
2019-08-29 12:30:00,221.41,221.83,221.41,221.62,13581.0,207.7255,208.1195,207.7255,207.9225,13581.0
2019-08-29 13:00:00,221.66,221.86,221.42,221.68,14706.0,207.96,208.1477,207.7349,207.9788,14706.0
2019-08-29 13:30:00,221.68,222.22,221.68,222.05,15532.0,207.9788,208.4854,207.9788,208.3259,15532.0
2019-08-29 14:00:00,222.11,222.11,221.58,221.84,16457.0,208.3822,208.3822,207.885,208.1289,16457.0
2019-08-29 14:30:00,221.91,221.92,221.63,221.72,20765.0,208.1946,208.204,207.9319,208.0163,20765.0
2019-08-29 15:00:00,221.68,222.28,221.48,221.61,43183.0,207.9788,208.5417,207.7912,207.9131,43183.0
2019-08-29 15:30:00,221.6,221.86,221.45,221.85,168390.0,207.9038,208.1477,207.763,208.1383,168390.0
2019-08-30 09:30:00,223.2,223.45,221.36,221.59,95509.0,209.4049,209.6394,207.6786,207.8944,95509.0
2019-08-30 10:00:00,221.68,222.13,221.59,222.1,48529.0,207.9788,208.401,207.8944,208.3729,48529.0
2019-08-30 10:30:00,222.01,222.06,221.36,221.78,24707.0,208.2884,208.3353,207.6786,208.0726,24707.0
2019-08-30 11:00:00,221.66,221.69,219.82,220.2,23889.0,207.96,207.9882,206.2338,206.5903,23889.0
2019-08-30 11:30:00,220.26,221.32,220.26,221.05,25962.0,206.6466,207.6411,206.6466,207.3877,25962.0
2019-08-30 12:00:00,221.01,221.66,220.82,221.66,16673.0,207.3502,207.96,207.172,207.96,16673.0
2019-08-30 12:30:00,221.63,221.82,221.46,221.82,15973.0,207.9319,208.1102,207.7724,208.1102,15973.0
2019-08-30 13:00:00,221.81,221.83,221.38,221.59,12644.0,208.1008,208.1195,207.6974,207.8944,12644.0
2019-08-30 13:30:00,221.53,221.59,220.8,220.8,20950.0,207.8381,207.8944,207.1532,207.1532,20950.0
2019-08-30 14:00:00,220.86,221.09,220.69,220.89,21546.0,207.2095,207.4253,207.05,207.2376,21546.0
2019-08-30 14:30:00,220.89,220.91,220.08,220.31,25116.0,207.2376,207.2564,206.4777,206.6935,25116.0
2019-08-30 15:00:00,220.36,220.64,220.0,220.58,20016.0,206.7404,207.0031,206.4026,206.9468,20016.0
2019-08-30 15:30:00,220.57,221.41,220.08,220.59,134635.0,206.9374,207.7255,206.4777,206.9562,134635.0
2019-09-03 09:30:00,219.12,220.35,218.19,218.78,78530.0,205.577,206.731,204.7045,205.258,78530.0
2019-09-03 10:00:00,218.67,218.8,217.28,218.46,44131.0,205.1548,205.2768,203.8508,204.9578,44131.0
2019-09-03 10:30:00,218.33,218.51,217.75,218.13,24251.0,204.8359,205.0047,204.2917,204.6482,24251.0
2019-09-03 11:00:00,218.07,218.8,217.78,218.25,65936.0,204.5919,205.2768,204.3199,204.7608,65936.0
2019-09-03 11:30:00,218.32,218.85,218.13,218.74,24803.0,204.8265,205.3237,204.6482,205.2205,24803.0
2019-09-03 12:00:00,218.67,219.07,218.56,218.73,26901.0,205.1548,205.5301,205.0516,205.2111,26901.0
2019-09-03 12:30:00,218.7,218.87,218.19,218.19,39818.0,205.183,205.3425,204.7045,204.7045,39818.0
2019-09-03 13:00:00,218.25,218.51,217.32,217.33,32764.0,204.7608,205.0047,203.8883,203.8977,32764.0
2019-09-03 13:30:00,217.33,217.52,216.79,216.86,30041.0,203.8977,204.0759,203.391,203.4567,30041.0
2019-09-03 14:00:00,216.91,217.11,216.27,216.42,33005.0,203.5036,203.6913,202.9032,203.0439,33005.0
2019-09-03 14:30:00,216.37,216.98,215.91,216.84,63712.0,202.997,203.5693,202.5654,203.438,63712.0
2019-09-03 15:00:00,216.89,217.32,216.58,217.31,65199.0,203.4849,203.8883,203.194,203.8789,65199.0
2019-09-03 15:30:00,217.35,218.55,217.23,218.06,126758.0,203.9164,205.0423,203.8038,204.5825,126758.0
2019-09-04 09:30:00,219.14,220.15,218.45,218.97,44527.0,205.5958,206.5434,204.9484,205.4363,44527.0
2019-09-04 10:00:00,218.93,219.27,218.06,218.33,29527.0,205.3988,205.7178,204.5825,204.8359,29527.0
2019-09-04 10:30:00,218.36,218.36,217.76,218.06,20611.0,204.864,204.864,204.3011,204.5825,20611.0
2019-09-04 11:00:00,218.07,218.3,217.55,218.09,17987.0,204.5919,204.8077,204.1041,204.6107,17987.0
2019-09-04 11:30:00,218.06,218.81,217.77,218.68,20845.0,204.5825,205.2862,204.3105,205.1642,20845.0
2019-09-04 12:00:00,218.77,218.87,218.45,218.58,15897.0,205.2487,205.3425,204.9484,205.0704,15897.0
2019-09-04 12:30:00,218.57,218.6,218.09,218.3,13981.0,205.061,205.0892,204.6107,204.8077,13981.0
2019-09-04 13:00:00,218.33,218.39,217.58,217.68,11545.0,204.8359,204.8922,204.1322,204.226,11545.0
2019-09-04 13:30:00,217.74,217.81,217.4,217.53,13151.0,204.2823,204.348,203.9633,204.0853,13151.0
2019-09-04 14:00:00,217.57,217.85,217.45,217.83,11786.0,204.1228,204.3855,204.0103,204.3668,11786.0
2019-09-04 14:30:00,217.79,218.22,217.79,218.06,20461.0,204.3292,204.7327,204.3292,204.5825,20461.0
2019-09-04 15:00:00,218.15,218.44,218.06,218.43,22467.0,204.667,204.9391,204.5825,204.9297,22467.0
2019-09-04 15:30:00,218.4,219.19,218.3,219.02,97986.0,204.9015,205.6427,204.8077,205.4832,97986.0
2019-09-05 09:30:00,220.94,221.22,219.45,220.12,47681.0,207.2845,207.5472,205.8866,206.5152,47681.0
2019-09-05 10:00:00,220.21,220.65,219.44,219.69,24912.0,206.5997,207.0125,205.8773,206.1118,24912.0
2019-09-05 10:30:00,219.81,220.22,219.35,219.6,42880.0,206.2244,206.609,205.7928,206.0274,42880.0
2019-09-05 11:00:00,219.8,220.38,219.38,219.59,21124.0,206.215,206.7592,205.821,206.018,21124.0
2019-09-05 11:30:00,219.7,220.14,219.55,219.8,21491.0,206.1212,206.534,205.9805,206.215,21491.0
2019-09-05 12:00:00,219.76,220.05,219.56,219.7,16772.0,206.1775,206.4496,205.9898,206.1212,16772.0
2019-09-05 12:30:00,219.66,219.97,219.55,219.87,24280.0,206.0837,206.3745,205.9805,206.2807,24280.0
2019-09-05 13:00:00,219.86,220.16,219.58,220.1,19286.0,206.2713,206.5528,206.0086,206.4965,19286.0
2019-09-05 13:30:00,220.04,220.04,219.69,219.87,11023.0,206.4402,206.4402,206.1118,206.2807,11023.0
2019-09-05 14:00:00,219.87,220.07,219.69,219.78,20218.0,206.2807,206.4683,206.1118,206.1962,20218.0
2019-09-05 14:30:00,219.71,220.39,219.69,220.38,23915.0,206.1306,206.7685,206.1118,206.7592,23915.0
2019-09-05 15:00:00,220.34,220.93,220.26,220.87,35294.0,206.7216,207.2752,206.6466,207.2189,35294.0
2019-09-05 15:30:00,220.85,220.93,220.0,220.12,110617.0,207.2001,207.2752,206.4026,206.5152,110617.0
2019-09-06 09:30:00,220.11,221.52,219.7,221.03,44276.0,206.5058,207.8287,206.1212,207.369,44276.0
2019-09-06 10:00:00,220.94,222.17,220.62,222.17,40877.0,207.2845,208.4385,206.9843,208.4385,40877.0
2019-09-06 10:30:00,222.16,222.2,221.24,221.3,19214.0,208.4291,208.4667,207.566,207.6223,19214.0
2019-09-06 11:00:00,221.38,221.51,221.01,221.38,16471.0,207.6974,207.8193,207.3502,207.6974,16471.0
2019-09-06 11:30:00,221.4,221.81,221.32,221.4,17871.0,207.7161,208.1008,207.6411,207.7161,17871.0
2019-09-06 12:00:00,221.44,221.55,221.09,221.27,21704.0,207.7536,207.8568,207.4253,207.5942,21704.0
2019-09-06 12:30:00,221.26,221.27,220.7,221.16,8889.0,207.5848,207.5942,207.0594,207.491,8889.0
2019-09-06 13:00:00,221.35,221.76,220.97,221.61,12450.0,207.6692,208.0539,207.3127,207.9131,12450.0
2019-09-06 13:30:00,221.64,222.25,221.57,222.16,25071.0,207.9413,208.5136,207.8756,208.4291,25071.0
2019-09-06 14:00:00,222.13,222.13,221.8,221.91,18195.0,208.401,208.401,208.0914,208.1946,18195.0
2019-09-06 14:30:00,222.0,222.0,221.61,221.83,24045.0,208.279,208.279,207.9131,208.1195,24045.0
2019-09-06 15:00:00,221.81,221.88,221.47,221.67,31848.0,208.1008,208.1665,207.7818,207.9694,31848.0
2019-09-06 15:30:00,221.63,221.77,220.89,221.31,109748.0,207.9319,208.0632,207.2376,207.6317,109748.0
2019-09-09 09:30:00,221.93,221.93,219.68,220.25,87238.0,208.2134,208.2134,206.1024,206.6372,87238.0
2019-09-09 10:00:00,220.23,220.86,219.66,220.31,53844.0,206.6184,207.2095,206.0837,206.6935,53844.0
2019-09-09 10:30:00,220.27,220.27,218.35,219.16,62056.0,206.656,206.656,204.8546,205.6146,62056.0
2019-09-09 11:00:00,219.16,219.64,219.08,219.44,46329.0,205.6146,206.0649,205.5395,205.8773,46329.0
2019-09-09 11:30:00,219.48,219.52,218.9,219.06,26307.0,205.9148,205.9523,205.3706,205.5207,26307.0
2019-09-09 12:00:00,219.12,219.17,218.44,218.44,36631.0,205.577,205.6239,204.9391,204.9391,36631.0
2019-09-09 12:30:00,218.47,218.86,217.93,218.8,22964.0,204.9672,205.3331,204.4606,205.2768,22964.0
2019-09-09 13:00:00,218.74,219.06,218.51,218.74,32507.0,205.2205,205.5207,205.0047,205.2205,32507.0
2019-09-09 13:30:00,218.76,219.01,218.42,218.53,83323.0,205.2393,205.4738,204.9203,205.0235,83323.0
2019-09-09 14:00:00,218.63,218.97,217.58,218.1,51708.0,205.1173,205.4363,204.1322,204.6201,51708.0
2019-09-09 14:30:00,218.06,218.33,216.79,216.89,46145.0,204.5825,204.8359,203.391,203.4849,46145.0
2019-09-09 15:00:00,216.79,217.12,216.46,216.8,57145.0,203.391,203.7006,203.0814,203.4004,57145.0
2019-09-09 15:30:00,216.84,217.37,216.6,217.09,126901.0,203.438,203.9352,203.2128,203.6725,126901.0
2019-09-10 09:30:00,215.94,216.29,211.06,211.32,96417.0,202.5936,202.9219,198.0152,198.2591,96417.0
2019-09-10 10:00:00,211.0,211.89,210.97,211.08,111303.0,197.9589,198.7939,197.9308,198.034,111303.0
2019-09-10 10:30:00,211.16,211.29,210.56,211.16,87186.0,198.109,198.231,197.5461,198.109,87186.0
2019-09-10 11:00:00,211.18,212.21,210.71,211.04,80224.0,198.1278,199.0941,197.6868,197.9964,80224.0
2019-09-10 11:30:00,211.03,211.29,210.42,210.9,82778.0,197.987,198.231,197.4147,197.8651,82778.0
2019-09-10 12:00:00,210.89,213.06,210.87,212.79,121102.0,197.8557,199.8916,197.8369,199.6383,121102.0
2019-09-10 12:30:00,212.74,213.81,212.74,213.19,29618.0,199.5914,200.5952,199.5914,200.0135,29618.0
2019-09-10 13:00:00,213.22,213.51,212.84,212.95,29245.0,200.0417,200.3138,199.6852,199.7884,29245.0
2019-09-10 13:30:00,212.92,213.6,212.82,213.43,21323.0,199.7602,200.3982,199.6664,200.2387,21323.0
2019-09-10 14:00:00,213.38,213.44,212.56,212.68,35794.0,200.1918,200.2481,199.4225,199.5351,35794.0
2019-09-10 14:30:00,212.68,213.11,212.38,212.53,37394.0,199.5351,199.9385,199.2536,199.3943,37394.0
2019-09-10 15:00:00,212.57,212.61,211.94,212.29,66180.0,199.4319,199.4694,198.8408,199.1692,66180.0
2019-09-10 15:30:00,212.31,213.6,212.21,213.6,221620.0,199.1879,200.3982,199.0941,200.3982,221620.0
2019-09-11 09:30:00,213.39,216.12,213.02,215.99,92119.0,200.2012,202.7625,199.8541,202.6405,92119.0
2019-09-11 10:00:00,216.02,216.54,215.67,215.84,34645.0,202.6686,203.1565,202.3403,202.4998,34645.0
2019-09-11 10:30:00,215.79,215.87,214.74,215.09,18350.0,202.4528,202.5279,201.4677,201.7961,18350.0
2019-09-11 11:00:00,215.16,216.63,215.07,216.63,19826.0,201.8618,203.2409,201.7774,203.2409,19826.0
2019-09-11 11:30:00,216.66,217.44,216.12,217.27,45808.0,203.2691,204.0009,202.7625,203.8414,45808.0
2019-09-11 12:00:00,217.31,218.08,217.15,217.82,31137.0,203.8789,204.6013,203.7288,204.3574,31137.0
2019-09-11 12:30:00,217.9,218.17,217.58,218.01,20719.0,204.4324,204.6858,204.1322,204.5356,20719.0
2019-09-11 13:00:00,218.12,218.17,217.6,217.92,19007.0,204.6388,204.6858,204.151,204.4512,19007.0
2019-09-11 13:30:00,217.92,218.04,217.3,217.33,25352.0,204.4512,204.5638,203.8695,203.8977,25352.0
2019-09-11 14:00:00,217.32,217.46,217.11,217.16,28965.0,203.8883,204.0196,203.6913,203.7382,28965.0
2019-09-11 14:30:00,217.29,217.59,217.26,217.52,31201.0,203.8601,204.1416,203.832,204.0759,31201.0
2019-09-11 15:00:00,217.58,217.66,217.09,217.46,39707.0,204.1322,204.2073,203.6725,204.0196,39707.0
2019-09-11 15:30:00,217.37,218.0,217.37,217.94,115859.0,203.9352,204.5263,203.9352,204.47,115859.0
2019-09-12 09:30:00,220.13,221.92,220.13,220.7,41896.0,206.5246,208.204,206.5246,207.0594,41896.0
2019-09-12 10:00:00,220.94,221.03,219.9,220.63,45047.0,207.2845,207.369,206.3088,206.9937,45047.0
2019-09-12 10:30:00,220.51,220.86,219.85,220.61,26459.0,206.8811,207.2095,206.2619,206.9749,26459.0
2019-09-12 11:00:00,220.47,221.48,220.33,221.31,33680.0,206.8436,207.7912,206.7122,207.6317,33680.0
2019-09-12 11:30:00,221.22,221.38,220.93,221.27,21417.0,207.5472,207.6974,207.2752,207.5942,21417.0
2019-09-12 12:00:00,221.28,221.41,220.92,221.13,34499.0,207.6035,207.7255,207.2658,207.4628,34499.0
2019-09-12 12:30:00,221.14,221.69,220.93,221.58,22830.0,207.4722,207.9882,207.2752,207.885,22830.0
2019-09-12 13:00:00,221.6,221.91,221.21,221.34,27945.0,207.9038,208.1946,207.5379,207.6598,27945.0
2019-09-12 13:30:00,221.32,221.37,221.0,221.16,15505.0,207.6411,207.688,207.3408,207.491,15505.0
2019-09-12 14:00:00,221.17,221.29,220.88,220.93,24445.0,207.5003,207.6129,207.2283,207.2752,24445.0
2019-09-12 14:30:00,220.97,221.24,220.83,221.0,25399.0,207.3127,207.566,207.1813,207.3408,25399.0
2019-09-12 15:00:00,221.05,221.24,221.01,221.13,20488.0,207.3877,207.566,207.3502,207.4628,20488.0
2019-09-12 15:30:00,221.1,221.14,219.99,220.0,107608.0,207.4347,207.4722,206.3933,206.4026,107608.0
2019-09-13 09:30:00,220.36,220.71,218.8,219.97,43171.0,206.7404,207.0688,205.2768,206.3745,43171.0
2019-09-13 10:00:00,219.98,220.53,219.88,220.17,36667.0,206.3839,206.8999,206.2901,206.5621,36667.0
2019-09-13 10:30:00,220.01,220.37,219.74,220.33,25830.0,206.412,206.7498,206.1587,206.7122,25830.0
2019-09-13 11:00:00,220.35,220.64,219.93,220.45,20108.0,206.731,207.0031,206.337,206.8248,20108.0
2019-09-13 11:30:00,220.43,220.43,219.63,219.74,18583.0,206.8061,206.8061,206.0555,206.1587,18583.0
2019-09-13 12:00:00,219.62,219.99,219.31,219.35,24944.0,206.0461,206.3933,205.7553,205.7928,24944.0
2019-09-13 12:30:00,219.41,219.55,218.85,218.9,14443.0,205.8491,205.9805,205.3237,205.3706,14443.0
2019-09-13 13:00:00,218.83,218.94,218.44,218.49,13008.0,205.305,205.4082,204.9391,204.986,13008.0
2019-09-13 13:30:00,218.47,218.58,217.74,217.95,20083.0,204.9672,205.0704,204.2823,204.4793,20083.0
2019-09-13 14:00:00,217.91,218.19,217.53,217.64,19231.0,204.4418,204.7045,204.0853,204.1885,19231.0
2019-09-13 14:30:00,217.63,218.42,217.61,218.19,28140.0,204.1791,204.9203,204.1604,204.7045,28140.0
2019-09-13 15:00:00,218.11,218.13,217.47,217.76,25740.0,204.6295,204.6482,204.029,204.3011,25740.0
2019-09-13 15:30:00,217.79,218.36,217.72,218.06,88454.0,204.3292,204.864,204.2636,204.5825,88454.0
2019-09-16 09:30:00,217.0,217.59,216.0,216.47,64047.0,203.5881,204.1416,202.6499,203.0908,64047.0
2019-09-16 10:00:00,216.67,217.91,216.67,217.44,26191.0,203.2785,204.4418,203.2785,204.0009,26191.0
2019-09-16 10:30:00,217.41,217.66,217.05,217.22,24863.0,203.9727,204.2073,203.635,203.7945,24863.0
2019-09-16 11:00:00,217.13,217.62,216.78,217.51,23541.0,203.71,204.1697,203.3817,204.0665,23541.0
2019-09-16 11:30:00,217.48,217.49,216.8,216.85,14673.0,204.0384,204.0478,203.4004,203.4473,14673.0
2019-09-16 12:00:00,216.87,217.2,216.31,216.41,40277.0,203.4661,203.7757,202.9407,203.0345,40277.0
2019-09-16 12:30:00,216.44,216.53,215.9,216.2,17123.0,203.0627,203.1471,202.5561,202.8375,17123.0
2019-09-16 13:00:00,216.21,216.57,216.18,216.34,13733.0,202.8469,203.1846,202.8187,202.9689,13733.0
2019-09-16 13:30:00,216.33,216.36,215.6,215.81,29887.0,202.9595,202.9876,202.2746,202.4716,29887.0
2019-09-16 14:00:00,215.77,215.93,215.58,215.72,27001.0,202.4341,202.5842,202.2558,202.3872,27001.0
2019-09-16 14:30:00,215.75,215.84,215.29,215.3,28373.0,202.4153,202.4998,201.9838,201.9931,28373.0
2019-09-16 15:00:00,215.32,215.41,215.02,215.14,49738.0,202.0119,202.0963,201.7304,201.843,49738.0
2019-09-16 15:30:00,215.14,215.4,215.0,215.26,135953.0,201.843,202.087,201.7117,201.9556,135953.0
2019-09-17 09:30:00,216.0,218.31,215.96,217.88,33547.0,202.6499,204.8171,202.6123,204.4137,33547.0
2019-09-17 10:00:00,218.18,219.32,217.74,219.32,41543.0,204.6951,205.7647,204.2823,205.7647,41543.0
2019-09-17 10:30:00,219.21,219.42,218.86,219.12,48494.0,205.6615,205.8585,205.3331,205.577,48494.0
2019-09-17 11:00:00,219.19,219.62,218.63,218.83,20313.0,205.6427,206.0461,205.1173,205.305,20313.0
2019-09-17 11:30:00,218.84,219.44,218.83,219.0,21941.0,205.3143,205.8773,205.305,205.4645,21941.0
2019-09-17 12:00:00,218.97,219.27,218.69,218.88,29017.0,205.4363,205.7178,205.1736,205.3519,29017.0
2019-09-17 12:30:00,218.91,219.16,218.68,218.78,25717.0,205.38,205.6146,205.1642,205.258,25717.0
2019-09-17 13:00:00,218.8,218.82,218.19,218.28,21431.0,205.2768,205.2956,204.7045,204.789,21431.0
2019-09-17 13:30:00,218.33,218.41,217.99,218.18,25948.0,204.8359,204.9109,204.5169,204.6951,25948.0
2019-09-17 14:00:00,218.14,218.36,217.89,218.13,18412.0,204.6576,204.864,204.4231,204.6482,18412.0
2019-09-17 14:30:00,218.19,218.42,218.08,218.09,17311.0,204.7045,204.9203,204.6013,204.6107,17311.0
2019-09-17 15:00:00,218.14,218.25,217.89,218.09,27401.0,204.6576,204.7608,204.4231,204.6107,27401.0
2019-09-17 15:30:00,218.11,218.71,218.1,218.4,74919.0,204.6295,205.1924,204.6201,204.9015,74919.0
2019-09-18 09:30:00,218.66,218.76,217.42,218.39,52750.0,205.1455,205.2393,203.9821,204.8922,52750.0
2019-09-18 10:00:00,218.34,219.81,218.03,219.81,18199.0,204.8452,206.2244,204.5544,206.2244,18199.0
2019-09-18 10:30:00,219.95,220.08,218.96,219.08,28687.0,206.3557,206.4777,205.4269,205.5395,28687.0
2019-09-18 11:00:00,219.15,219.59,218.72,219.59,39631.0,205.6052,206.018,205.2018,206.018,39631.0
2019-09-18 11:30:00,219.51,219.78,219.29,219.42,31242.0,205.9429,206.1962,205.7365,205.8585,31242.0
2019-09-18 12:00:00,219.43,219.73,219.43,219.48,17894.0,205.8679,206.1493,205.8679,205.9148,17894.0
2019-09-18 12:30:00,219.49,219.61,219.27,219.53,26800.0,205.9242,206.0368,205.7178,205.9617,26800.0
2019-09-18 13:00:00,219.58,219.67,219.14,219.19,17843.0,206.0086,206.093,205.5958,205.6427,17843.0
2019-09-18 13:30:00,219.17,220.12,219.17,219.97,40034.0,205.6239,206.5152,205.6239,206.3745,40034.0
2019-09-18 14:00:00,219.87,220.22,218.43,218.75,36615.0,206.2807,206.609,204.9297,205.2299,36615.0
2019-09-18 14:30:00,218.77,218.99,218.16,218.86,26653.0,205.2487,205.4551,204.6764,205.3331,26653.0
2019-09-18 15:00:00,218.9,219.17,218.75,219.0,28140.0,205.3706,205.6239,205.2299,205.4645,28140.0
2019-09-18 15:30:00,218.97,220.65,218.97,220.47,122383.0,205.4363,207.0125,205.4363,206.8436,122383.0
2019-09-19 09:30:00,220.91,221.98,220.26,221.42,53284.0,207.2564,208.2603,206.6466,207.7349,53284.0
2019-09-19 10:00:00,221.33,222.05,221.11,221.99,20731.0,207.6504,208.3259,207.444,208.2697,20731.0
2019-09-19 10:30:00,222.26,222.73,222.17,222.31,50185.0,208.523,208.9639,208.4385,208.5699,50185.0
2019-09-19 11:00:00,222.31,222.32,221.64,221.84,38214.0,208.5699,208.5793,207.9413,208.1289,38214.0
2019-09-19 11:30:00,221.79,222.18,221.46,221.76,27582.0,208.082,208.4479,207.7724,208.0539,27582.0
2019-09-19 12:00:00,221.86,222.59,221.77,222.06,24641.0,208.1477,208.8326,208.0632,208.3353,24641.0
2019-09-19 12:30:00,222.07,222.4,221.51,221.51,28273.0,208.3447,208.6543,207.8193,207.8193,28273.0
2019-09-19 13:00:00,221.58,221.94,221.49,221.77,17104.0,207.885,208.2227,207.8006,208.0632,17104.0
2019-09-19 13:30:00,221.73,221.77,221.23,221.47,26027.0,208.0257,208.0632,207.5566,207.7818,26027.0
2019-09-19 14:00:00,221.51,221.72,221.25,221.62,17143.0,207.8193,208.0163,207.5754,207.9225,17143.0
2019-09-19 14:30:00,221.59,221.9,221.48,221.68,26256.0,207.8944,208.1852,207.7912,207.9788,26256.0
2019-09-19 15:00:00,221.65,221.83,220.98,220.98,33040.0,207.9507,208.1195,207.3221,207.3221,33040.0
2019-09-19 15:30:00,221.01,221.22,220.61,221.0,119392.0,207.3502,207.5472,206.9749,207.3408,119392.0
2019-09-20 09:30:00,221.82,222.42,220.95,221.06,340331.0,208.1102,208.6731,207.2939,207.3971,340331.0
2019-09-20 10:00:00,221.02,221.36,220.83,221.02,49752.0,207.3596,207.6786,207.1813,207.3596,49752.0
2019-09-20 10:30:00,220.91,221.54,220.78,221.54,65402.0,207.2564,207.8475,207.1344,207.8475,65402.0
2019-09-20 11:00:00,221.51,221.99,221.18,221.46,66949.0,207.8193,208.2697,207.5097,207.7724,66949.0
2019-09-20 11:30:00,221.5,221.73,221.01,221.53,36238.0,207.8099,208.0257,207.3502,207.8381,36238.0
2019-09-20 12:00:00,221.54,221.73,221.22,221.31,22956.0,207.8475,208.0257,207.5472,207.6317,22956.0
2019-09-20 12:30:00,221.33,221.33,220.57,221.04,20189.0,207.6504,207.6504,206.9374,207.3784,20189.0
2019-09-20 13:00:00,220.97,221.11,219.27,219.88,22593.0,207.3127,207.444,205.7178,206.2901,22593.0
2019-09-20 13:30:00,219.76,220.69,219.19,220.69,21841.0,206.1775,207.05,205.6427,207.05,21841.0
2019-09-20 14:00:00,220.76,220.96,220.09,220.41,40640.0,207.1157,207.3033,206.4871,206.7873,40640.0
2019-09-20 14:30:00,220.31,220.78,220.24,220.72,23666.0,206.6935,207.1344,206.6278,207.0781,23666.0
2019-09-20 15:00:00,220.72,221.85,220.69,221.75,47215.0,207.0781,208.1383,207.05,208.0445,47215.0
2019-09-20 15:30:00,221.75,221.75,220.29,221.04,298349.0,208.0445,208.0445,206.6747,207.3784,298349.0
2019-09-23 09:30:00,219.77,221.46,219.0,219.71,75385.0,206.1869,207.7724,205.4645,206.1306,75385.0
2019-09-23 10:00:00,219.69,220.09,219.3,219.53,25107.0,206.1118,206.4871,205.7459,205.9617,25107.0
2019-09-23 10:30:00,219.53,219.73,218.79,219.43,44695.0,205.9617,206.1493,205.2674,205.8679,44695.0
2019-09-23 11:00:00,219.51,220.08,219.45,219.95,35189.0,205.9429,206.4777,205.8866,206.3557,35189.0
2019-09-23 11:30:00,219.93,220.41,219.84,220.34,32116.0,206.337,206.7873,206.2525,206.7216,32116.0
2019-09-23 12:00:00,220.38,220.38,219.77,219.77,19098.0,206.7592,206.7592,206.1869,206.1869,19098.0
2019-09-23 12:30:00,219.78,220.36,219.73,220.14,53489.0,206.1962,206.7404,206.1493,206.534,53489.0
2019-09-23 13:00:00,220.15,220.73,219.81,220.72,43355.0,206.5434,207.0875,206.2244,207.0781,43355.0
2019-09-23 13:30:00,220.68,220.77,220.05,220.05,29698.0,207.0406,207.1251,206.4496,206.4496,29698.0
2019-09-23 14:00:00,220.13,220.4,219.97,220.25,23987.0,206.5246,206.7779,206.3745,206.6372,23987.0
2019-09-23 14:30:00,220.23,220.62,220.15,220.4,26871.0,206.6184,206.9843,206.5434,206.7779,26871.0
2019-09-23 15:00:00,220.4,220.79,220.36,220.39,64951.0,206.7779,207.1438,206.7404,206.7685,64951.0
2019-09-23 15:30:00,220.43,220.48,219.8,220.09,115758.0,206.8061,206.853,206.215,206.4871,115758.0
2019-09-24 09:30:00,221.36,223.02,221.33,222.67,56214.0,207.6786,209.236,207.6504,208.9076,56214.0
2019-09-24 10:00:00,222.62,222.7,221.85,221.85,34595.0,208.8607,208.9358,208.1383,208.1383,34595.0
2019-09-24 10:30:00,221.84,222.1,221.46,221.87,31494.0,208.1289,208.3729,207.7724,208.1571,31494.0
2019-09-24 11:00:00,221.82,221.85,220.74,221.03,29486.0,208.1102,208.1383,207.0969,207.369,29486.0
2019-09-24 11:30:00,221.03,221.03,219.29,219.29,35250.0,207.369,207.369,205.7365,205.7365,35250.0
2019-09-24 12:00:00,219.29,219.79,218.38,218.42,30054.0,205.7365,206.2056,204.8828,204.9203,30054.0
2019-09-24 12:30:00,218.4,218.4,217.36,217.46,29906.0,204.9015,204.9015,203.9258,204.0196,29906.0
2019-09-24 13:00:00,217.46,217.95,217.05,217.18,31128.0,204.0196,204.4793,203.635,203.7569,31128.0
2019-09-24 13:30:00,217.23,217.67,217.02,217.11,17979.0,203.8038,204.2167,203.6068,203.6913,17979.0
2019-09-24 14:00:00,217.04,218.6,216.84,218.29,28776.0,203.6256,205.0892,203.438,204.7983,28776.0
2019-09-24 14:30:00,218.15,218.38,217.57,217.79,20084.0,204.667,204.8828,204.1228,204.3292,20084.0
2019-09-24 15:00:00,217.77,217.94,217.31,217.57,34468.0,204.3105,204.47,203.8789,204.1228,34468.0
2019-09-24 15:30:00,217.42,218.3,217.18,217.97,141690.0,203.9821,204.8077,203.7569,204.4981,141690.0
2019-09-25 09:30:00,217.51,217.98,215.79,216.08,45474.0,204.0665,204.5075,202.4528,202.7249,45474.0
2019-09-25 10:00:00,216.09,216.21,214.92,215.67,52362.0,202.7343,202.8469,201.6366,202.3403,52362.0
2019-09-25 10:30:00,215.41,216.42,215.27,216.24,46540.0,202.0963,203.0439,201.965,202.875,46540.0
2019-09-25 11:00:00,216.19,216.61,216.02,216.22,35817.0,202.8281,203.2222,202.6686,202.8563,35817.0
2019-09-25 11:30:00,216.19,216.5,215.79,216.0,38037.0,202.8281,203.119,202.4528,202.6499,38037.0
2019-09-25 12:00:00,216.03,216.34,215.67,216.34,29304.0,202.678,202.9689,202.3403,202.9689,29304.0
2019-09-25 12:30:00,216.34,216.76,215.85,216.03,35764.0,202.9689,203.3629,202.5091,202.678,35764.0
2019-09-25 13:00:00,216.1,216.46,215.99,216.27,26547.0,202.7437,203.0814,202.6405,202.9032,26547.0
2019-09-25 13:30:00,216.28,216.66,216.16,216.43,16134.0,202.9126,203.2691,202.8,203.0533,16134.0
2019-09-25 14:00:00,216.46,217.14,216.45,217.0,23742.0,203.0814,203.7194,203.0721,203.5881,23742.0
2019-09-25 14:30:00,217.04,217.29,216.62,217.29,35729.0,203.6256,203.8601,203.2316,203.8601,35729.0
2019-09-25 15:00:00,217.3,218.08,217.19,218.0,47006.0,203.8695,204.6013,203.7663,204.5263,47006.0
2019-09-25 15:30:00,217.99,218.38,217.61,217.95,104189.0,204.5169,204.8828,204.1604,204.4793,104189.0
2019-09-26 09:30:00,219.04,219.52,217.36,217.71,33706.0,205.502,205.9523,203.9258,204.2542,33706.0
2019-09-26 10:00:00,217.71,217.85,217.07,217.35,25530.0,204.2542,204.3855,203.6537,203.9164,25530.0
2019-09-26 10:30:00,217.36,217.59,216.12,216.55,42817.0,203.9258,204.1416,202.7625,203.1659,42817.0
2019-09-26 11:00:00,216.6,216.6,215.21,215.49,34960.0,203.2128,203.2128,201.9087,202.1714,34960.0
2019-09-26 11:30:00,215.6,215.67,214.81,214.99,29457.0,202.2746,202.3403,201.5334,201.7023,29457.0
2019-09-26 12:00:00,215.02,215.53,214.93,215.39,55077.0,201.7304,202.2089,201.646,202.0776,55077.0
2019-09-26 12:30:00,215.37,215.76,215.16,215.58,26329.0,202.0588,202.4247,201.8618,202.2558,26329.0
2019-09-26 13:00:00,215.57,215.78,215.27,215.44,24216.0,202.2464,202.4435,201.965,202.1245,24216.0
2019-09-26 13:30:00,215.46,216.59,215.38,216.57,19966.0,202.1432,203.2034,202.0682,203.1846,19966.0
2019-09-26 14:00:00,216.57,216.93,216.15,216.53,58529.0,203.1846,203.5224,202.7906,203.1471,58529.0
2019-09-26 14:30:00,216.59,216.96,216.42,216.71,22501.0,203.2034,203.5505,203.0439,203.316,22501.0
2019-09-26 15:00:00,216.73,217.17,216.51,217.01,36992.0,203.3348,203.7476,203.1283,203.5974,36992.0
2019-09-26 15:30:00,217.04,217.49,216.25,216.45,106960.0,203.6256,204.0478,202.8844,203.0721,106960.0
2019-09-27 09:30:00,217.17,217.17,214.88,215.65,55654.0,204.2435,204.2435,202.0899,202.814,55654.0
2019-09-27 10:00:00,215.66,215.81,214.62,215.09,44108.0,202.8234,202.9645,201.8453,202.2874,44108.0
2019-09-27 10:30:00,214.92,216.24,214.6,216.09,36262.0,202.1275,203.3689,201.8265,203.2278,36262.0
2019-09-27 11:00:00,216.23,216.24,215.64,215.8,39043.0,203.3595,203.3689,202.8046,202.9551,39043.0
2019-09-27 11:30:00,215.67,215.99,214.72,215.51,41875.0,202.8328,203.1338,201.9394,202.6824,41875.0
2019-09-27 12:00:00,215.46,215.64,215.05,215.19,19810.0,202.6353,202.8046,202.2497,202.3814,19810.0
2019-09-27 12:30:00,215.06,215.06,213.84,213.84,17474.0,202.2591,202.2591,201.1118,201.1118,17474.0
2019-09-27 13:00:00,213.79,214.47,213.62,213.88,33569.0,201.0647,201.7043,200.9049,201.1494,33569.0
2019-09-27 13:30:00,213.88,214.42,213.5,214.33,33228.0,201.1494,201.6572,200.792,201.5726,33228.0
2019-09-27 14:00:00,214.41,214.48,213.26,213.39,36408.0,201.6478,201.7137,200.5663,200.6885,36408.0
2019-09-27 14:30:00,213.46,213.6,212.82,212.82,30358.0,200.7544,200.886,200.1525,200.1525,30358.0
2019-09-27 15:00:00,212.9,213.41,212.7,212.8,42605.0,200.2277,200.7074,200.0396,200.1337,42605.0
2019-09-27 15:30:00,212.77,213.62,212.7,213.61,120429.0,200.1054,200.9049,200.0396,200.8954,120429.0
2019-09-30 09:30:00,214.21,216.3,213.98,215.92,48467.0,201.4597,203.4253,201.2434,203.068,48467.0
2019-09-30 10:00:00,216.08,216.54,215.13,215.13,63871.0,203.2184,203.651,202.325,202.325,63871.0
2019-09-30 10:30:00,215.14,215.96,215.13,215.58,56368.0,202.3344,203.1056,202.325,202.7482,56368.0
2019-09-30 11:00:00,215.64,215.99,215.22,215.99,26419.0,202.8046,203.1338,202.4096,203.1338,26419.0
2019-09-30 11:30:00,215.95,216.33,215.92,216.29,22089.0,203.0962,203.4535,203.068,203.4159,22089.0
2019-09-30 12:00:00,216.31,217.06,216.31,216.95,23610.0,203.4347,204.1401,203.4347,204.0366,23610.0
2019-09-30 12:30:00,216.96,216.99,216.43,216.8,23859.0,204.046,204.0743,203.5476,203.8956,23859.0
2019-09-30 13:00:00,216.83,217.24,216.78,217.16,59456.0,203.9238,204.3094,203.8768,204.2341,59456.0
2019-09-30 13:30:00,217.19,217.47,217.06,217.06,35457.0,204.2624,204.5257,204.1401,204.1401,35457.0
2019-09-30 14:00:00,217.11,217.2,216.87,217.05,28178.0,204.1871,204.2718,203.9614,204.1307,28178.0
2019-09-30 14:30:00,217.01,217.04,216.4,216.41,24531.0,204.0931,204.1213,203.5194,203.5288,24531.0
2019-09-30 15:00:00,216.44,216.57,216.15,216.37,67068.0,203.557,203.6793,203.2843,203.4912,67068.0
2019-09-30 15:30:00,216.37,216.44,215.79,216.29,322414.0,203.4912,203.557,202.9457,203.4159,322414.0
2019-10-01 09:30:00,216.5,217.14,215.72,216.9,61588.0,203.6134,204.2153,202.8799,203.9896,61588.0
2019-10-01 10:00:00,216.76,216.77,214.46,215.02,48213.0,203.858,203.8674,201.6949,202.2215,48213.0
2019-10-01 10:30:00,215.07,215.55,215.02,215.09,29532.0,202.2685,202.72,202.2215,202.2874,29532.0
2019-10-01 11:00:00,215.08,215.19,214.46,214.73,45105.0,202.278,202.3814,201.6949,201.9488,45105.0
2019-10-01 11:30:00,214.73,214.87,214.0,214.07,25162.0,201.9488,202.0804,201.2622,201.3281,25162.0
2019-10-01 12:00:00,214.14,214.14,213.42,213.63,13986.0,201.3939,201.3939,200.7168,200.9143,13986.0
2019-10-01 12:30:00,213.75,213.92,213.35,213.37,18287.0,201.0271,201.187,200.6509,200.6697,18287.0
2019-10-01 13:00:00,213.39,213.45,212.72,212.84,52607.0,200.6885,200.745,200.0584,200.1713,52607.0
2019-10-01 13:30:00,212.92,212.96,212.61,212.77,34484.0,200.2465,200.2841,199.955,200.1054,34484.0
2019-10-01 14:00:00,212.79,213.09,212.61,212.67,24761.0,200.1243,200.4064,199.955,200.0114,24761.0
2019-10-01 14:30:00,212.67,213.12,212.66,213.03,44465.0,200.0114,200.4346,200.002,200.35,44465.0
2019-10-01 15:00:00,213.08,213.12,212.56,213.01,55572.0,200.397,200.4346,199.9079,200.3312,55572.0
2019-10-01 15:30:00,212.97,213.0,212.17,212.7,200495.0,200.2935,200.3218,199.5412,200.0396,200495.0
2019-10-02 09:30:00,210.99,211.7,208.49,209.0,116055.0,198.4314,199.0991,196.0802,196.5598,116055.0
2019-10-02 10:00:00,208.97,209.02,207.63,208.21,58406.0,196.5316,196.5787,195.2714,195.8169,58406.0
2019-10-02 10:30:00,208.28,208.72,207.36,208.2,39192.0,195.8827,196.2965,195.0175,195.8075,39192.0
2019-10-02 11:00:00,208.29,208.97,207.7,208.56,45652.0,195.8921,196.5316,195.3372,196.146,45652.0
2019-10-02 11:30:00,208.63,208.73,208.06,208.42,67564.0,196.2119,196.3059,195.6758,196.0144,67564.0
2019-10-02 12:00:00,208.51,208.51,207.4,208.35,171724.0,196.099,196.099,195.0551,195.9485,171724.0
2019-10-02 12:30:00,208.35,208.85,207.87,208.06,69405.0,195.9485,196.4188,195.4971,195.6758,69405.0
2019-10-02 13:00:00,207.8,208.48,207.67,207.93,18195.0,195.4313,196.0708,195.309,195.5535,18195.0
2019-10-02 13:30:00,207.98,208.02,207.38,207.47,22025.0,195.6006,195.6382,195.0363,195.1209,22025.0
2019-10-02 14:00:00,207.46,208.7,207.19,208.59,28739.0,195.1115,196.2777,194.8576,196.1742,28739.0
2019-10-02 14:30:00,208.61,209.42,208.44,209.36,23761.0,196.1931,196.9548,196.0332,196.8984,23761.0
2019-10-02 15:00:00,209.42,209.56,208.77,209.43,26644.0,196.9548,197.0865,196.3435,196.9643,26644.0
2019-10-02 15:30:00,209.33,209.81,208.77,209.1,140605.0,196.8702,197.3216,196.3435,196.6539,140605.0
2019-10-03 09:30:00,208.4,209.96,208.4,209.45,30004.0,195.9956,197.4627,195.9956,196.9831,30004.0
2019-10-03 10:00:00,209.28,210.0,207.49,209.77,33319.0,196.8232,197.5003,195.1397,197.284,33319.0
2019-10-03 10:30:00,209.91,211.0,209.6,211.0,31050.0,197.4157,198.4408,197.1241,198.4408,31050.0
2019-10-03 11:00:00,210.79,212.45,210.71,212.27,30542.0,198.2433,199.8045,198.1681,199.6352,30542.0
2019-10-03 11:30:00,212.25,212.36,211.62,211.74,19458.0,199.6164,199.7199,199.0239,199.1368,19458.0
2019-10-03 12:00:00,211.69,211.89,211.06,211.57,16437.0,199.0897,199.2778,198.4972,198.9769,16437.0
2019-10-03 12:30:00,211.62,212.33,211.5,212.22,12797.0,199.0239,199.6916,198.911,199.5882,12797.0
2019-10-03 13:00:00,212.25,212.29,211.73,212.06,16524.0,199.6164,199.654,199.1273,199.4377,16524.0
2019-10-03 13:30:00,212.02,213.0,211.98,212.97,44044.0,199.4001,200.3218,199.3625,200.2935,44044.0
2019-10-03 14:00:00,213.0,213.37,212.74,213.36,60766.0,200.3218,200.6697,200.0772,200.6603,60766.0
2019-10-03 14:30:00,213.34,213.37,212.72,212.81,22847.0,200.6415,200.6697,200.0584,200.1431,22847.0
2019-10-03 15:00:00,212.8,212.82,212.14,212.28,30360.0,200.1337,200.1525,199.5129,199.6446,30360.0
2019-10-03 15:30:00,212.29,213.23,212.07,213.17,87363.0,199.654,200.5381,199.4471,200.4816,87363.0
2019-10-04 09:30:00,213.97,215.45,213.97,214.74,32537.0,201.234,202.6259,201.234,201.9582,32537.0
2019-10-04 10:00:00,214.96,215.85,214.89,215.2,20033.0,202.1651,203.0021,202.0993,202.3908,20033.0
2019-10-04 10:30:00,215.12,215.3,214.19,215.3,21264.0,202.3156,202.4849,201.4409,202.4849,21264.0
2019-10-04 11:00:00,214.87,215.23,214.54,214.77,13195.0,202.0804,202.419,201.7701,201.9864,13195.0
2019-10-04 11:30:00,214.8,215.51,214.8,215.26,28429.0,202.0146,202.6824,202.0146,202.4472,28429.0
2019-10-04 12:00:00,215.26,215.38,214.68,214.88,28762.0,202.4472,202.5601,201.9018,202.0899,28762.0
2019-10-04 12:30:00,214.81,215.15,214.76,215.06,14127.0,202.024,202.3438,201.977,202.2591,14127.0
2019-10-04 13:00:00,215.07,215.16,214.85,215.09,8863.0,202.2685,202.3532,202.0616,202.2874,8863.0
2019-10-04 13:30:00,215.12,215.41,215.11,215.15,20279.0,202.3156,202.5883,202.3062,202.3438,20279.0
2019-10-04 14:00:00,215.19,215.56,215.03,215.14,35833.0,202.3814,202.7294,202.2309,202.3344,35833.0
2019-10-04 14:30:00,215.18,215.3,214.91,214.98,36084.0,202.372,202.4849,202.1181,202.1839,36084.0
2019-10-04 15:00:00,215.05,215.06,214.75,214.86,19629.0,202.2497,202.2591,201.9676,202.071,19629.0
2019-10-04 15:30:00,215.02,215.93,215.02,215.49,111781.0,202.2215,203.0774,202.2215,202.6635,111781.0
2019-10-07 09:30:00,214.45,215.13,213.79,213.88,25283.0,201.6854,202.325,201.0647,201.1494,25283.0
2019-10-07 10:00:00,213.75,214.7,213.54,213.99,17211.0,201.0271,201.9206,200.8296,201.2528,17211.0
2019-10-07 10:30:00,213.99,214.29,213.73,214.05,12604.0,201.2528,201.535,201.0083,201.3093,12604.0
2019-10-07 11:00:00,214.02,214.6,214.02,214.38,13896.0,201.281,201.8265,201.281,201.6196,13896.0
2019-10-07 11:30:00,214.49,215.07,214.33,214.97,17271.0,201.7231,202.2685,201.5726,202.1745,17271.0
2019-10-07 12:00:00,214.81,214.82,214.34,214.34,18161.0,202.024,202.0334,201.582,201.582,18161.0
2019-10-07 12:30:00,214.35,214.7,214.3,214.41,7682.0,201.5914,201.9206,201.5444,201.6478,7682.0
2019-10-07 13:00:00,214.38,214.44,213.78,213.92,9555.0,201.6196,201.676,201.0553,201.187,9555.0
2019-10-07 13:30:00,213.98,214.76,213.92,214.35,16409.0,201.2434,201.977,201.187,201.5914,16409.0
2019-10-07 14:00:00,214.43,214.43,213.51,213.56,31820.0,201.6666,201.6666,200.8014,200.8484,31820.0
2019-10-07 14:30:00,213.6,213.62,212.88,213.29,52810.0,200.886,200.9049,200.2089,200.5945,52810.0
2019-10-07 15:00:00,213.31,213.72,213.18,213.5,67214.0,200.6133,200.9989,200.491,200.792,67214.0
2019-10-07 15:30:00,213.5,213.51,212.68,212.84,126505.0,200.792,200.8014,200.0208,200.1713,126505.0
2019-10-08 09:30:00,211.65,211.65,209.34,210.15,74941.0,199.0521,199.0521,196.8796,197.6414,74941.0
2019-10-08 10:00:00,210.15,210.16,208.57,208.64,50360.0,197.6414,197.6508,196.1554,196.2213,50360.0
2019-10-08 10:30:00,208.77,209.62,208.38,209.52,43856.0,196.3435,197.1429,195.9767,197.0489,43856.0
2019-10-08 11:00:00,209.55,209.7,208.6,208.64,38815.0,197.0771,197.2182,196.1837,196.2213,38815.0
2019-10-08 11:30:00,208.6,208.97,208.24,208.84,20900.0,196.1837,196.5316,195.8451,196.4094,20900.0
2019-10-08 12:00:00,208.89,208.96,208.52,208.76,34071.0,196.4564,196.5222,196.1084,196.3341,34071.0
2019-10-08 12:30:00,208.8,209.34,208.48,209.12,22718.0,196.3718,196.8796,196.0708,196.6727,22718.0
2019-10-08 13:00:00,209.15,209.17,208.43,208.84,22019.0,196.7009,196.7197,196.0238,196.4094,22019.0
2019-10-08 13:30:00,208.91,209.26,208.73,209.11,39319.0,196.4752,196.8044,196.3059,196.6633,39319.0
2019-10-08 14:00:00,209.06,209.21,208.77,209.08,24047.0,196.6163,196.7573,196.3435,196.6351,24047.0
2019-10-08 14:30:00,209.11,210.17,208.76,209.22,66947.0,196.6633,197.6602,196.3341,196.7668,66947.0
2019-10-08 15:00:00,209.25,209.46,208.82,209.0,47559.0,196.795,196.9925,196.3906,196.5598,47559.0
2019-10-08 15:30:00,208.99,209.34,207.81,207.81,150265.0,196.5504,196.8796,195.4407,195.4407,150265.0
2019-10-09 09:30:00,209.67,209.92,207.77,208.08,113829.0,197.19,197.4251,195.4031,195.6946,113829.0
2019-10-09 10:00:00,208.11,208.71,208.0,208.35,117124.0,195.7228,196.2871,195.6194,195.9485,117124.0
2019-10-09 10:30:00,208.41,208.49,207.77,208.01,114757.0,196.005,196.0802,195.4031,195.6288,114757.0
2019-10-09 11:00:00,208.02,208.67,207.52,208.62,42164.0,195.6382,196.2495,195.1679,196.2025,42164.0
2019-10-09 11:30:00,208.61,209.42,208.61,209.29,15313.0,196.1931,196.9548,196.1931,196.8326,15313.0
2019-10-09 12:00:00,209.22,209.66,208.77,208.82,109857.0,196.7668,197.1806,196.3435,196.3906,109857.0
2019-10-09 12:30:00,208.82,209.31,208.82,209.01,134445.0,196.3906,196.8514,196.3906,196.5693,134445.0
2019-10-09 13:00:00,209.01,209.61,209.0,209.39,123860.0,196.5693,197.1335,196.5598,196.9266,123860.0
2019-10-09 13:30:00,209.43,209.94,209.02,209.73,66405.0,196.9643,197.4439,196.5787,197.2464,66405.0
2019-10-09 14:00:00,209.71,210.31,209.5,210.14,19609.0,197.2276,197.7919,197.0301,197.632,19609.0
2019-10-09 14:30:00,210.1,210.29,209.9,210.04,55027.0,197.5944,197.7731,197.4063,197.5379,55027.0
2019-10-09 15:00:00,210.02,210.76,210.02,210.63,52656.0,197.5191,198.2151,197.5191,198.0928,52656.0
2019-10-09 15:30:00,210.63,211.07,210.31,210.79,101494.0,198.0928,198.5066,197.7919,198.2433,101494.0
2019-10-10 09:30:00,209.56,210.2,208.6,209.14,48814.0,197.0865,197.6884,196.1837,196.6915,48814.0
2019-10-10 10:00:00,209.1,210.07,208.65,209.85,97650.0,196.6539,197.5662,196.2307,197.3593,97650.0
2019-10-10 10:30:00,210.05,210.46,209.22,210.46,30458.0,197.5473,197.9329,196.7668,197.9329,30458.0
2019-10-10 11:00:00,210.49,211.67,210.39,211.5,58228.0,197.9612,199.0709,197.8671,198.911,58228.0
2019-10-10 11:30:00,211.38,211.85,211.12,211.83,27485.0,198.7982,199.2402,198.5537,199.2214,27485.0
2019-10-10 12:00:00,211.74,211.96,210.89,211.09,24633.0,199.1368,199.3437,198.3373,198.5254,24633.0
2019-10-10 12:30:00,211.09,211.33,210.75,211.33,19319.0,198.5254,198.7512,198.2057,198.7512,19319.0
2019-10-10 13:00:00,211.2,211.64,211.2,211.37,27392.0,198.6289,199.0427,198.6289,198.7888,27392.0
2019-10-10 13:30:00,211.32,211.9,211.1,211.82,24208.0,198.7418,199.2872,198.5348,199.212,24208.0
2019-10-10 14:00:00,211.74,211.84,210.48,211.03,23795.0,199.1368,199.2308,197.9518,198.469,23795.0
2019-10-10 14:30:00,211.03,211.38,210.98,211.16,19298.0,198.469,198.7982,198.422,198.5913,19298.0
2019-10-10 15:00:00,211.16,211.68,211.15,211.61,26740.0,198.5913,199.0803,198.5819,199.0145,26740.0
2019-10-10 15:30:00,211.53,211.74,211.12,211.38,108738.0,198.9393,199.1368,198.5537,198.7982,108738.0
2019-10-11 09:30:00,213.87,215.16,213.24,214.35,38017.0,201.14,202.3532,200.5475,201.5914,38017.0
2019-10-11 10:00:00,214.29,215.45,214.18,215.37,24276.0,201.535,202.6259,201.4315,202.5507,24276.0
2019-10-11 10:30:00,215.37,215.38,214.35,214.63,62889.0,202.5507,202.5601,201.5914,201.8547,62889.0
2019-10-11 11:00:00,214.63,215.26,214.48,215.26,44475.0,201.8547,202.4472,201.7137,202.4472,44475.0
2019-10-11 11:30:00,215.26,215.45,214.18,214.41,17395.0,202.4472,202.6259,201.4315,201.6478,17395.0
2019-10-11 12:00:00,214.48,214.54,213.59,213.75,17521.0,201.7137,201.7701,200.8766,201.0271,17521.0
2019-10-11 12:30:00,213.79,214.48,213.0,214.44,20719.0,201.0647,201.7137,200.3218,201.676,20719.0
2019-10-11 13:00:00,214.5,215.07,214.12,214.63,16034.0,201.7325,202.2685,201.3751,201.8547,16034.0
2019-10-11 13:30:00,214.63,215.54,214.32,215.24,20802.0,201.8547,202.7106,201.5632,202.4284,20802.0
2019-10-11 14:00:00,215.25,215.36,214.88,215.13,17282.0,202.4378,202.5413,202.0899,202.325,17282.0
2019-10-11 14:30:00,215.07,215.48,215.03,215.25,43189.0,202.2685,202.6541,202.2309,202.4378,43189.0
2019-10-11 15:00:00,215.26,215.32,214.8,214.96,18389.0,202.4472,202.5037,202.0146,202.1651,18389.0
2019-10-11 15:30:00,215.01,215.07,213.65,213.73,203160.0,202.2121,202.2685,200.9331,201.0083,203160.0
2019-10-14 09:30:00,214.09,214.48,213.33,213.83,29467.0,201.3469,201.7137,200.6321,201.1024,29467.0
2019-10-14 10:00:00,213.82,213.82,212.93,213.37,11976.0,201.0929,201.0929,200.2559,200.6697,11976.0
2019-10-14 10:30:00,213.43,213.93,212.98,213.64,13948.0,200.7262,201.1964,200.3029,200.9237,13948.0
2019-10-14 11:00:00,213.57,213.65,212.4,212.4,9849.0,200.8578,200.9331,199.7575,199.7575,9849.0
2019-10-14 11:30:00,212.44,213.4,212.44,212.97,12748.0,199.7951,200.6979,199.7951,200.2935,12748.0
2019-10-14 12:00:00,212.88,213.08,212.49,212.58,10416.0,200.2089,200.397,199.8421,199.9268,10416.0
2019-10-14 12:30:00,212.58,212.89,212.41,212.6,12117.0,199.9268,200.2183,199.7669,199.9456,12117.0
2019-10-14 13:00:00,212.6,212.74,212.46,212.61,6592.0,199.9456,200.0772,199.8139,199.955,6592.0
2019-10-14 13:30:00,212.53,212.96,212.22,212.93,12395.0,199.8797,200.2841,199.5882,200.2559,12395.0
2019-10-14 14:00:00,213.1,213.28,212.77,213.1,16590.0,200.4158,200.5851,200.1054,200.4158,16590.0
2019-10-14 14:30:00,213.05,213.27,212.85,212.97,19698.0,200.3688,200.5757,200.1807,200.2935,19698.0
2019-10-14 15:00:00,212.9,213.17,212.74,213.01,13567.0,200.2277,200.4816,200.0772,200.3312,13567.0
2019-10-14 15:30:00,212.98,213.14,212.6,212.72,84717.0,200.3029,200.4534,199.9456,200.0584,84717.0
2019-10-15 09:30:00,214.35,214.88,213.62,214.27,30488.0,201.5914,202.0899,200.9049,201.5162,30488.0
2019-10-15 10:00:00,214.21,215.21,214.18,215.11,24778.0,201.4597,202.4002,201.4315,202.3062,24778.0
2019-10-15 10:30:00,215.12,215.8,214.97,215.8,29633.0,202.3156,202.9551,202.1745,202.9551,29633.0
2019-10-15 11:00:00,215.78,216.12,215.48,215.77,19661.0,202.9363,203.256,202.6541,202.9269,19661.0
2019-10-15 11:30:00,215.79,215.97,215.44,215.84,12441.0,202.9457,203.115,202.6165,202.9927,12441.0
2019-10-15 12:00:00,215.8,215.89,215.47,215.47,11181.0,202.9551,203.0397,202.6447,202.6447,11181.0
2019-10-15 12:30:00,215.62,215.77,215.41,215.59,11894.0,202.7858,202.9269,202.5883,202.7576,11894.0
2019-10-15 13:00:00,215.55,215.72,215.38,215.42,11901.0,202.72,202.8799,202.5601,202.5977,11901.0
2019-10-15 13:30:00,215.44,215.58,215.26,215.53,10605.0,202.6165,202.7482,202.4472,202.7012,10605.0
2019-10-15 14:00:00,215.58,215.91,215.57,215.91,12088.0,202.7482,203.0585,202.7388,203.0585,12088.0
2019-10-15 14:30:00,215.91,215.99,215.36,215.5,15236.0,203.0585,203.1338,202.5413,202.673,15236.0
2019-10-15 15:00:00,215.45,215.57,215.21,215.38,22127.0,202.6259,202.7388,202.4002,202.5601,22127.0
2019-10-15 15:30:00,215.4,215.51,214.84,214.96,70769.0,202.5789,202.6824,202.0522,202.1651,70769.0
2019-10-16 09:30:00,214.4,214.4,213.12,213.53,43771.0,201.6384,201.6384,200.4346,200.8202,43771.0
2019-10-16 10:00:00,213.46,213.79,213.13,213.44,19099.0,200.7544,201.0647,200.444,200.7356,19099.0
2019-10-16 10:30:00,213.5,214.37,213.33,214.29,27977.0,200.792,201.6102,200.6321,201.535,27977.0
2019-10-16 11:00:00,214.28,214.74,214.18,214.4,18298.0,201.5256,201.9582,201.4315,201.6384,18298.0
2019-10-16 11:30:00,214.33,214.89,214.06,214.69,22613.0,201.5726,202.0993,201.3187,201.9112,22613.0
2019-10-16 12:00:00,214.67,214.97,214.32,214.43,37041.0,201.8924,202.1745,201.5632,201.6666,37041.0
2019-10-16 12:30:00,214.44,214.69,214.34,214.53,17559.0,201.676,201.9112,201.582,201.7607,17559.0
2019-10-16 13:00:00,214.49,215.23,214.36,214.62,34092.0,201.7231,202.419,201.6008,201.8453,34092.0
2019-10-16 13:30:00,214.64,215.46,214.63,215.42,25931.0,201.8641,202.6353,201.8547,202.5977,25931.0
2019-10-16 14:00:00,215.41,215.74,215.2,215.48,60836.0,202.5883,202.8987,202.3908,202.6541,60836.0
2019-10-16 14:30:00,215.48,216.14,215.45,215.53,70342.0,202.6541,203.2749,202.6259,202.7012,70342.0
2019-10-16 15:00:00,215.51,215.7,215.28,215.48,45744.0,202.6824,202.861,202.466,202.6541,45744.0
2019-10-16 15:30:00,215.48,216.0,215.35,215.82,172307.0,202.6541,203.1432,202.5319,202.9739,172307.0
2019-10-17 09:30:00,215.75,216.42,215.49,215.69,38291.0,202.9081,203.5382,202.6635,202.8516,38291.0
2019-10-17 10:00:00,215.69,216.19,215.07,215.67,18926.0,202.8516,203.3219,202.2685,202.8328,18926.0
2019-10-17 10:30:00,215.61,216.24,215.49,215.99,24130.0,202.7764,203.3689,202.6635,203.1338,24130.0
2019-10-17 11:00:00,215.96,216.39,215.58,215.84,41597.0,203.1056,203.51,202.7482,202.9927,41597.0
2019-10-17 11:30:00,215.83,216.3,215.65,216.12,28430.0,202.9833,203.4253,202.814,203.256,28430.0
2019-10-17 12:00:00,216.26,216.56,215.8,216.45,50935.0,203.3877,203.6699,202.9551,203.5664,50935.0
2019-10-17 12:30:00,216.58,217.0,216.29,216.57,90286.0,203.6887,204.0837,203.4159,203.6793,90286.0
2019-10-17 13:00:00,216.58,216.59,216.16,216.3,13932.0,203.6887,203.6981,203.2937,203.4253,13932.0
2019-10-17 13:30:00,216.35,216.4,215.85,216.01,16982.0,203.4724,203.5194,203.0021,203.1526,16982.0
2019-10-17 14:00:00,216.05,216.24,215.85,216.13,14179.0,203.1902,203.3689,203.0021,203.2655,14179.0
2019-10-17 14:30:00,216.06,216.43,216.02,216.21,12313.0,203.1996,203.5476,203.162,203.3407,12313.0
2019-10-17 15:00:00,216.25,216.35,215.97,216.34,16302.0,203.3783,203.4724,203.115,203.463,16302.0
2019-10-17 15:30:00,216.33,216.48,215.49,215.56,78501.0,203.4535,203.5946,202.6635,202.7294,78501.0
2019-10-18 09:30:00,215.7,215.98,215.11,215.71,151248.0,202.861,203.1244,202.3062,202.8705,151248.0
2019-10-18 10:00:00,215.51,215.51,215.06,215.11,29328.0,202.6824,202.6824,202.2591,202.3062,29328.0
2019-10-18 10:30:00,215.11,215.16,214.49,214.83,32753.0,202.3062,202.3532,201.7231,202.0428,32753.0
2019-10-18 11:00:00,214.85,215.82,214.85,215.68,41951.0,202.0616,202.9739,202.0616,202.8422,41951.0
2019-10-18 11:30:00,215.67,215.79,215.19,215.31,17692.0,202.8328,202.9457,202.3814,202.4943,17692.0
2019-10-18 12:00:00,215.33,215.56,214.28,215.02,19567.0,202.5131,202.7294,201.5256,202.2215,19567.0
2019-10-18 12:30:00,214.91,215.13,214.81,215.09,11557.0,202.1181,202.325,202.024,202.2874,11557.0
2019-10-18 13:00:00,215.06,215.41,215.06,215.31,23952.0,202.2591,202.5883,202.2591,202.4943,23952.0
2019-10-18 13:30:00,215.31,215.77,215.29,215.75,33281.0,202.4943,202.9269,202.4755,202.9081,33281.0
2019-10-18 14:00:00,215.78,215.8,215.39,215.52,14251.0,202.9363,202.9551,202.5695,202.6918,14251.0
2019-10-18 14:30:00,215.52,215.66,215.3,215.43,36951.0,202.6918,202.8234,202.4849,202.6071,36951.0
2019-10-18 15:00:00,215.46,215.74,215.45,215.53,34456.0,202.6353,202.8987,202.6259,202.7012,34456.0
2019-10-18 15:30:00,215.58,215.77,215.3,215.33,89001.0,202.7482,202.9269,202.4849,202.5131,89001.0
2019-10-21 09:30:00,216.25,216.25,214.53,214.78,36902.0,203.3783,203.3783,201.7607,201.9958,36902.0
2019-10-21 10:00:00,214.71,215.54,214.71,215.3,26190.0,201.93,202.7106,201.93,202.4849,26190.0
2019-10-21 10:30:00,215.22,215.55,214.77,214.97,15279.0,202.4096,202.72,201.9864,202.1745,15279.0
2019-10-21 11:00:00,214.95,215.52,214.95,215.52,25575.0,202.1557,202.6918,202.1557,202.6918,25575.0
2019-10-21 11:30:00,215.6,215.6,215.23,215.26,15221.0,202.767,202.767,202.419,202.4472,15221.0
2019-10-21 12:00:00,215.22,215.24,214.74,214.77,9723.0,202.4096,202.4284,201.9582,201.9864,9723.0
2019-10-21 12:30:00,214.85,215.47,214.79,215.36,13991.0,202.0616,202.6447,202.0052,202.5413,13991.0
2019-10-21 13:00:00,215.42,215.6,215.2,215.6,16383.0,202.5977,202.767,202.3908,202.767,16383.0
2019-10-21 13:30:00,215.58,215.8,215.37,215.51,13883.0,202.7482,202.9551,202.5507,202.6824,13883.0
2019-10-21 14:00:00,215.53,215.63,215.11,215.26,31873.0,202.7012,202.7952,202.3062,202.4472,31873.0
2019-10-21 14:30:00,215.24,215.41,215.17,215.26,16424.0,202.4284,202.5883,202.3626,202.4472,16424.0
2019-10-21 15:00:00,215.29,215.48,214.85,214.99,31959.0,202.4755,202.6541,202.0616,202.1933,31959.0
2019-10-21 15:30:00,214.99,215.29,214.8,215.02,84170.0,202.1933,202.4755,202.0146,202.2215,84170.0
2019-10-22 09:30:00,215.6,216.39,215.14,215.98,33093.0,202.767,203.51,202.3344,203.1244,33093.0
2019-10-22 10:00:00,216.02,216.18,214.49,214.57,25975.0,203.162,203.3125,201.7231,201.7983,25975.0
2019-10-22 10:30:00,214.62,215.09,214.62,214.77,19724.0,201.8453,202.2874,201.8453,201.9864,19724.0
2019-10-22 11:00:00,214.67,214.82,213.04,213.39,28508.0,201.8924,202.0334,200.3594,200.6885,28508.0
2019-10-22 11:30:00,213.38,213.45,212.58,212.69,14360.0,200.6791,200.745,199.9268,200.0302,14360.0
2019-10-22 12:00:00,212.71,212.94,212.34,212.68,17014.0,200.049,200.2653,199.701,200.0208,17014.0
2019-10-22 12:30:00,212.69,212.88,212.66,212.72,23419.0,200.0302,200.2089,200.002,200.0584,23419.0
2019-10-22 13:00:00,212.71,212.72,212.46,212.5,10968.0,200.049,200.0584,199.8139,199.8515,10968.0
2019-10-22 13:30:00,212.55,212.68,212.44,212.59,15944.0,199.8985,200.0208,199.7951,199.9362,15944.0
2019-10-22 14:00:00,212.55,212.66,211.71,211.76,17159.0,199.8985,200.002,199.1085,199.1556,17159.0
2019-10-22 14:30:00,211.79,211.82,210.65,210.67,29484.0,199.1838,199.212,198.1116,198.1304,29484.0
2019-10-22 15:00:00,210.63,210.87,210.28,210.63,36624.0,198.0928,198.3185,197.7637,198.0928,36624.0
2019-10-22 15:30:00,210.7,210.89,209.42,209.76,99354.0,198.1587,198.3373,196.9548,197.2746,99354.0
2019-10-23 09:30:00,210.74,211.32,210.0,211.17,64842.0,198.1963,198.7418,197.5003,198.6007,64842.0
2019-10-23 10:00:00,211.12,211.25,210.61,211.14,14561.0,198.5537,198.6759,198.074,198.5725,14561.0
2019-10-23 10:30:00,211.14,211.37,210.67,211.18,16947.0,198.5725,198.7888,198.1304,198.6101,16947.0
2019-10-23 11:00:00,210.95,211.32,210.75,211.17,20757.0,198.3938,198.7418,198.2057,198.6007,20757.0
2019-10-23 11:30:00,211.22,211.28,210.76,210.82,15105.0,198.6477,198.7041,198.2151,198.2715,15105.0
2019-10-23 12:00:00,210.84,210.95,210.64,210.69,7100.0,198.2903,198.3938,198.1022,198.1493,7100.0
2019-10-23 12:30:00,210.73,210.84,210.54,210.63,8938.0,198.1869,198.2903,198.0082,198.0928,8938.0
2019-10-23 13:00:00,210.64,210.8,210.31,210.41,10847.0,198.1022,198.2527,197.7919,197.8859,10847.0
2019-10-23 13:30:00,210.4,210.49,210.21,210.21,10379.0,197.8765,197.9612,197.6978,197.6978,10379.0
2019-10-23 14:00:00,210.1,210.13,209.87,210.11,10649.0,197.5944,197.6226,197.3781,197.6038,10649.0
2019-10-23 14:30:00,210.13,210.25,209.81,210.07,11337.0,197.6226,197.7354,197.3216,197.5662,11337.0
2019-10-23 15:00:00,210.09,210.15,209.67,209.87,17320.0,197.585,197.6414,197.19,197.3781,17320.0
2019-10-23 15:30:00,209.85,210.51,209.77,210.42,63348.0,197.3593,197.98,197.284,197.8953,63348.0
2019-10-24 09:30:00,210.91,211.17,209.88,210.44,38093.0,198.3562,198.6007,197.3875,197.9141,38093.0
2019-10-24 10:00:00,210.45,211.55,210.45,211.27,42116.0,197.9235,198.9581,197.9235,198.6947,42116.0
2019-10-24 10:30:00,211.23,211.68,210.74,211.28,21900.0,198.6571,199.0803,198.1963,198.7041,21900.0
2019-10-24 11:00:00,211.33,211.62,210.97,211.16,22147.0,198.7512,199.0239,198.4126,198.5913,22147.0
2019-10-24 11:30:00,211.15,211.55,210.86,211.47,27138.0,198.5819,198.9581,198.3091,198.8828,27138.0
2019-10-24 12:00:00,211.53,211.67,210.74,210.97,21099.0,198.9393,199.0709,198.1963,198.4126,21099.0
2019-10-24 12:30:00,210.93,211.3,210.83,211.26,26544.0,198.375,198.7229,198.2809,198.6853,26544.0
2019-10-24 13:00:00,211.2,211.2,210.61,210.75,25387.0,198.6289,198.6289,198.074,198.2057,25387.0
2019-10-24 13:30:00,210.74,210.95,210.47,210.72,12772.0,198.1963,198.3938,197.9423,198.1775,12772.0
2019-10-24 14:00:00,210.65,211.3,210.65,211.3,29498.0,198.1116,198.7229,198.1116,198.7229,29498.0
2019-10-24 14:30:00,211.27,211.4,210.74,211.06,17260.0,198.6947,198.817,198.1963,198.4972,17260.0
2019-10-24 15:00:00,211.02,211.47,210.99,211.26,20464.0,198.4596,198.8828,198.4314,198.6853,20464.0
2019-10-24 15:30:00,211.27,211.8,211.11,211.33,92926.0,198.6947,199.1932,198.5443,198.7512,92926.0
2019-10-25 09:30:00,211.37,211.37,209.95,210.99,23572.0,198.7888,198.7888,197.4533,198.4314,23572.0
2019-10-25 10:00:00,210.83,211.15,210.57,210.65,22265.0,198.2809,198.5819,198.0364,198.1116,22265.0
2019-10-25 10:30:00,210.64,211.02,209.62,210.48,35866.0,198.1022,198.4596,197.1429,197.9518,35866.0
2019-10-25 11:00:00,210.42,211.3,210.42,211.16,16902.0,197.8953,198.7229,197.8953,198.5913,16902.0
2019-10-25 11:30:00,211.19,211.75,211.02,211.51,12387.0,198.6195,199.1462,198.4596,198.9204,12387.0
2019-10-25 12:00:00,211.49,211.49,211.1,211.45,14903.0,198.9016,198.9016,198.5348,198.864,14903.0
2019-10-25 12:30:00,211.42,211.84,211.24,211.81,17833.0,198.8358,199.2308,198.6665,199.2026,17833.0
2019-10-25 13:00:00,211.85,212.17,211.71,211.96,16162.0,199.2402,199.5412,199.1085,199.3437,16162.0
2019-10-25 13:30:00,211.83,211.9,211.36,211.62,22551.0,199.2214,199.2872,198.7794,199.0239,22551.0
2019-10-25 14:00:00,211.66,211.74,211.27,211.53,21300.0,199.0615,199.1368,198.6947,198.9393,21300.0
2019-10-25 14:30:00,211.44,211.78,211.08,211.7,21795.0,198.8546,199.1744,198.516,199.0991,21795.0
2019-10-25 15:00:00,211.61,211.68,211.35,211.39,17015.0,199.0145,199.0803,198.77,198.8076,17015.0
2019-10-25 15:30:00,211.37,211.78,211.17,211.53,99347.0,198.7888,199.1744,198.6007,198.9393,99347.0
2019-10-28 09:30:00,211.64,212.92,211.03,212.64,149273.0,199.0427,200.2465,198.469,199.9832,149273.0
2019-10-28 10:00:00,212.69,213.71,212.62,213.54,112513.0,200.0302,200.9895,199.9644,200.8296,112513.0
2019-10-28 10:30:00,213.39,214.21,213.35,213.62,41176.0,200.6885,201.4597,200.6509,200.9049,41176.0
2019-10-28 11:00:00,213.66,213.83,212.88,213.1,103267.0,200.9425,201.1024,200.2089,200.4158,103267.0
2019-10-28 11:30:00,213.12,213.68,213.08,213.18,106146.0,200.4346,200.9613,200.397,200.491,106146.0
2019-10-28 12:00:00,213.08,213.54,213.0,213.31,46178.0,200.397,200.8296,200.3218,200.6133,46178.0
2019-10-28 12:30:00,213.3,213.63,213.25,213.31,82802.0,200.6039,200.9143,200.5569,200.6133,82802.0
2019-10-28 13:00:00,213.29,214.38,213.26,214.32,16358.0,200.5945,201.6196,200.5663,201.5632,16358.0
2019-10-28 13:30:00,214.32,214.42,213.61,213.72,84497.0,201.5632,201.6572,200.8954,200.9989,84497.0
2019-10-28 14:00:00,213.76,213.78,212.92,213.0,109426.0,201.0365,201.0553,200.2465,200.3218,109426.0
2019-10-28 14:30:00,213.04,213.44,212.88,213.02,219352.0,200.3594,200.7356,200.2089,200.3406,219352.0
2019-10-28 15:00:00,213.01,213.61,212.87,213.29,124214.0,200.3312,200.8954,200.1995,200.5945,124214.0
2019-10-28 15:30:00,213.22,213.77,213.18,213.7,161508.0,200.5287,201.0459,200.491,200.9801,161508.0
2019-10-29 09:30:00,213.15,216.12,213.15,215.72,145053.0,200.4628,203.256,200.4628,202.8799,145053.0
2019-10-29 10:00:00,215.64,217.07,215.64,217.07,44488.0,202.8046,204.1495,202.8046,204.1495,44488.0
2019-10-29 10:30:00,217.25,218.76,217.16,218.75,85873.0,204.3188,205.7389,204.2341,205.7295,85873.0
2019-10-29 11:00:00,218.8,220.31,218.73,220.27,88639.0,205.7765,207.1966,205.7107,207.159,88639.0
2019-10-29 11:30:00,220.42,221.49,219.98,220.1,93803.0,207.3001,208.3064,206.8863,206.9991,93803.0
2019-10-29 12:00:00,219.99,220.89,219.98,220.85,45914.0,206.8957,207.7421,206.8863,207.7045,45914.0
2019-10-29 12:30:00,220.91,221.22,220.58,220.98,39076.0,207.7609,208.0525,207.4506,207.8268,39076.0
2019-10-29 13:00:00,221.03,221.15,220.54,220.58,33954.0,207.8738,207.9866,207.413,207.4506,33954.0
2019-10-29 13:30:00,220.6,221.36,220.45,221.35,81055.0,207.4694,208.1842,207.3283,208.1747,81055.0
2019-10-29 14:00:00,221.35,221.39,220.56,220.77,58624.0,208.1747,208.2124,207.4318,207.6293,58624.0
2019-10-29 14:30:00,220.83,221.26,219.85,219.85,181209.0,207.6857,208.0901,206.764,206.764,181209.0
2019-10-29 15:00:00,219.92,220.54,219.92,220.44,66598.0,206.8299,207.413,206.8299,207.3189,66598.0
2019-10-29 15:30:00,220.44,220.71,219.54,220.51,218340.0,207.3189,207.5728,206.4725,207.3847,218340.0
2019-10-30 09:30:00,214.99,220.51,214.97,217.54,236213.0,202.1933,207.3847,202.1745,204.5915,236213.0
2019-10-30 10:00:00,217.44,217.68,214.69,214.91,107851.0,204.4975,204.7232,201.9112,202.1181,107851.0
2019-10-30 10:30:00,214.98,215.51,214.5,215.0,71604.0,202.1839,202.6824,201.7325,202.2027,71604.0
2019-10-30 11:00:00,214.95,215.16,214.18,215.16,71451.0,202.1557,202.3532,201.4315,202.3532,71451.0
2019-10-30 11:30:00,215.19,216.74,215.18,216.54,42096.0,202.3814,203.8391,202.372,203.651,42096.0
2019-10-30 12:00:00,216.74,216.74,215.83,216.39,37101.0,203.8391,203.8391,202.9833,203.51,37101.0
2019-10-30 12:30:00,216.43,216.5,214.95,215.02,40272.0,203.5476,203.6134,202.1557,202.2215,40272.0
2019-10-30 13:00:00,215.06,216.15,214.99,216.15,35811.0,202.2591,203.2843,202.1933,203.2843,35811.0
2019-10-30 13:30:00,216.19,216.22,215.69,215.77,31411.0,203.3219,203.3501,202.8516,202.9269,31411.0
2019-10-30 14:00:00,215.77,216.43,215.39,215.78,39911.0,202.9269,203.5476,202.5695,202.9363,39911.0
2019-10-30 14:30:00,215.78,216.1,214.58,215.3,58824.0,202.9363,203.2372,201.8077,202.4849,58824.0
2019-10-30 15:00:00,215.38,216.86,215.07,216.65,64710.0,202.5601,203.952,202.2685,203.7545,64710.0
2019-10-30 15:30:00,216.7,217.32,216.36,217.06,227462.0,203.8015,204.3846,203.4818,204.1401,227462.0
2019-10-31 09:30:00,216.62,218.59,216.09,216.78,63841.0,203.7263,205.579,203.2278,203.8768,63841.0
2019-10-31 10:00:00,216.66,217.18,215.9,216.08,35356.0,203.7639,204.253,203.0491,203.2184,35356.0
2019-10-31 10:30:00,216.08,216.33,215.55,216.21,21390.0,203.2184,203.4535,202.72,203.3407,21390.0
2019-10-31 11:00:00,216.25,216.25,215.2,215.4,29322.0,203.3783,203.3783,202.3908,202.5789,29322.0
2019-10-31 11:30:00,215.39,215.71,214.83,214.83,30894.0,202.5695,202.8705,202.0428,202.0428,30894.0
2019-10-31 12:00:00,214.9,215.05,214.37,215.05,39655.0,202.1087,202.2497,201.6102,202.2497,39655.0
2019-10-31 12:30:00,215.06,215.14,214.45,215.14,34691.0,202.2591,202.3344,201.6854,202.3344,34691.0
2019-10-31 13:00:00,215.15,215.74,215.1,215.74,21999.0,202.3438,202.8987,202.2968,202.8987,21999.0
2019-10-31 13:30:00,215.78,216.48,215.77,216.25,30382.0,202.9363,203.5946,202.9269,203.3783,30382.0
2019-10-31 14:00:00,216.28,216.46,215.77,215.77,36776.0,203.4065,203.5758,202.9269,202.9269,36776.0
2019-10-31 14:30:00,215.75,215.93,214.92,215.27,32499.0,202.9081,203.0774,202.1275,202.4566,32499.0
2019-10-31 15:00:00,215.31,215.95,215.2,215.61,39319.0,202.4943,203.0962,202.3908,202.7764,39319.0
2019-10-31 15:30:00,215.63,216.36,215.41,216.22,161536.0,202.7952,203.4818,202.5883,203.3501,161536.0
2019-11-01 09:30:00,217.89,218.88,217.64,218.09,47558.0,204.9207,205.8518,204.6856,205.1088,47558.0
2019-11-01 10:00:00,217.76,218.9,217.76,217.87,58402.0,204.7984,205.8706,204.7984,204.9019,58402.0
2019-11-01 10:30:00,217.78,217.99,217.25,217.66,42914.0,204.8172,205.0147,204.3188,204.7044,42914.0
2019-11-01 11:00:00,217.65,217.74,216.85,216.95,33213.0,204.695,204.7796,203.9426,204.0366,33213.0
2019-11-01 11:30:00,216.95,217.06,216.54,216.96,34921.0,204.0366,204.1401,203.651,204.046,34921.0
2019-11-01 12:00:00,216.98,216.98,216.29,216.66,32026.0,204.0649,204.0649,203.4159,203.7639,32026.0
2019-11-01 12:30:00,216.66,217.3,216.42,216.43,29932.0,203.7639,204.3658,203.5382,203.5476,29932.0
2019-11-01 13:00:00,216.47,216.67,216.04,216.25,31256.0,203.5852,203.7733,203.1808,203.3783,31256.0
2019-11-01 13:30:00,216.28,216.54,216.01,216.01,25173.0,203.4065,203.651,203.1526,203.1526,25173.0
2019-11-01 14:00:00,216.01,216.1,214.62,214.87,88259.0,203.1526,203.2372,201.8453,202.0804,88259.0
2019-11-01 14:30:00,214.88,215.02,214.65,214.78,57313.0,202.0899,202.2215,201.8735,201.9958,57313.0
2019-11-01 15:00:00,214.77,214.78,213.17,213.31,101683.0,201.9864,201.9958,200.4816,200.6133,101683.0
2019-11-01 15:30:00,213.34,213.42,212.72,212.84,281999.0,200.6415,200.7168,200.0584,200.1713,281999.0
2019-11-04 09:30:00,206.0,206.97,203.36,203.84,460501.0,193.7384,194.6507,191.2556,191.707,460501.0
2019-11-04 10:00:00,203.84,204.5,202.47,203.29,323157.0,191.707,192.3277,190.4185,191.1897,323157.0
2019-11-04 10:30:00,203.31,204.05,202.2,203.85,393048.0,191.2085,191.9045,190.1646,191.7164,393048.0
2019-11-04 11:00:00,203.7,205.67,203.6,204.01,219517.0,191.5753,193.4281,191.4813,191.8669,219517.0
2019-11-04 11:30:00,204.02,204.3,203.39,203.8,95095.0,191.8763,192.1396,191.2838,191.6694,95095.0
2019-11-04 12:00:00,203.83,204.4,203.78,204.01,151471.0,191.6976,192.2336,191.6506,191.8669,151471.0
2019-11-04 12:30:00,204.03,204.14,202.88,203.04,138600.0,191.8857,191.9891,190.8041,190.9546,138600.0
2019-11-04 13:00:00,203.05,203.17,202.37,202.54,282229.0,190.964,191.0769,190.3245,190.4844,282229.0
2019-11-04 13:30:00,202.53,204.39,202.0,204.12,580609.0,190.475,192.2242,189.9765,191.9703,580609.0
2019-11-04 14:00:00,204.12,204.29,203.78,204.03,157484.0,191.9703,192.1302,191.6506,191.8857,157484.0
2019-11-04 14:30:00,204.05,205.32,203.95,204.67,249785.0,191.9045,193.0989,191.8104,192.4876,249785.0
2019-11-04 15:00:00,204.72,205.39,204.42,204.62,121806.0,192.5346,193.1647,192.2525,192.4406,121806.0
2019-11-04 15:30:00,204.67,205.78,204.58,205.23,367283.0,192.4876,193.5315,192.4029,193.0142,367283.0
2019-11-05 09:30:00,205.27,206.15,200.16,200.16,249299.0,193.0519,193.8795,188.246,188.246,249299.0
2019-11-05 10:00:00,200.32,201.15,199.58,200.36,173911.0,188.3965,189.1771,187.7005,188.4341,173911.0
2019-11-05 10:30:00,200.5,201.56,200.08,200.97,94832.0,188.5658,189.5627,188.1708,189.0078,94832.0
2019-11-05 11:00:00,200.92,201.79,200.9,201.45,84003.0,188.9608,189.779,188.942,189.4592,84003.0
2019-11-05 11:30:00,201.5,201.73,200.88,200.88,59320.0,189.5063,189.7226,188.9232,188.9232,59320.0
2019-11-05 12:00:00,200.9,201.25,199.76,200.04,273292.0,188.942,189.2711,187.8698,188.1332,273292.0
2019-11-05 12:30:00,200.06,200.39,199.38,199.85,153113.0,188.152,188.4623,187.5124,187.9545,153113.0
2019-11-05 13:00:00,199.82,200.38,198.72,199.61,434428.0,187.9263,188.4529,186.8917,187.7288,434428.0
2019-11-05 13:30:00,199.62,200.07,198.5,199.29,909495.0,187.7382,188.1614,186.6848,187.4278,909495.0
2019-11-05 14:00:00,199.3,199.32,198.33,198.38,201276.0,187.4372,187.456,186.5249,186.572,201276.0
2019-11-05 14:30:00,198.4,198.99,198.36,198.7,103961.0,186.5908,187.1457,186.5532,186.8729,103961.0
2019-11-05 15:00:00,198.72,198.75,198.14,198.24,162766.0,186.8917,186.9199,186.3463,186.4403,162766.0
2019-11-05 15:30:00,198.27,198.63,197.93,198.4,339731.0,186.4685,186.8071,186.1488,186.5908,339731.0
2019-11-06 09:30:00,200.01,200.45,198.68,199.22,243273.0,188.105,188.5188,186.8541,187.362,243273.0
2019-11-06 10:00:00,199.29,199.51,198.83,199.38,558964.0,187.4278,187.6347,186.9952,187.5124,558964.0
2019-11-06 10:30:00,199.45,200.12,199.4,199.68,155273.0,187.5783,188.2084,187.5313,187.7946,155273.0
2019-11-06 11:00:00,199.64,199.86,199.44,199.66,145945.0,187.757,187.9639,187.5689,187.7758,145945.0
2019-11-06 11:30:00,199.72,200.18,199.31,199.49,92273.0,187.8322,188.2648,187.4466,187.6159,92273.0
2019-11-06 12:00:00,199.5,199.95,199.42,199.69,93926.0,187.6253,188.0485,187.5501,187.804,93926.0
2019-11-06 12:30:00,199.66,199.86,199.33,199.48,131048.0,187.7758,187.9639,187.4654,187.6065,131048.0
2019-11-06 13:00:00,199.46,199.93,199.31,199.89,117468.0,187.5877,188.0297,187.4466,187.9921,117468.0
2019-11-06 13:30:00,199.87,199.89,199.66,199.79,80067.0,187.9733,187.9921,187.7758,187.898,80067.0
2019-11-06 14:00:00,199.82,200.24,199.7,200.19,119110.0,187.9263,188.3213,187.8134,188.2742,119110.0
2019-11-06 14:30:00,200.18,200.27,199.97,200.19,86422.0,188.2648,188.3495,188.0673,188.2742,86422.0
2019-11-06 15:00:00,200.2,201.14,200.08,200.84,179919.0,188.2836,189.1677,188.1708,188.8855,179919.0
2019-11-06 15:30:00,200.8,201.59,200.64,201.06,320604.0,188.8479,189.5909,188.6975,189.0925,320604.0
2019-11-07 09:30:00,202.26,203.37,202.07,202.72,111272.0,190.221,191.265,190.0423,190.6536,111272.0
2019-11-07 10:00:00,202.81,202.9,201.74,201.75,113455.0,190.7383,190.8229,189.732,189.7414,113455.0
2019-11-07 10:30:00,201.67,202.0,200.21,200.64,310608.0,189.6661,189.9765,188.293,188.6975,310608.0
2019-11-07 11:00:00,200.7,200.71,198.73,199.39,156773.0,188.7539,188.7633,186.9011,187.5219,156773.0
2019-11-07 11:30:00,199.37,200.38,199.24,200.18,65260.0,187.503,188.4529,187.3808,188.2648,65260.0
2019-11-07 12:00:00,200.24,200.24,199.06,199.69,58213.0,188.3213,188.3213,187.2115,187.804,58213.0
2019-11-07 12:30:00,199.69,199.98,199.52,199.98,80974.0,187.804,188.0767,187.6441,188.0767,80974.0
2019-11-07 13:00:00,200.03,200.5,199.95,200.5,55053.0,188.1238,188.5658,188.0485,188.5658,55053.0
2019-11-07 13:30:00,200.47,200.66,200.07,200.12,96846.0,188.5376,188.7163,188.1614,188.2084,96846.0
2019-11-07 14:00:00,200.13,200.68,200.02,200.33,54946.0,188.2178,188.7351,188.1144,188.4059,54946.0
2019-11-07 14:30:00,200.34,200.41,200.0,200.29,25535.0,188.4153,188.4811,188.0955,188.3683,25535.0
2019-11-07 15:00:00,200.33,200.35,199.89,200.09,43937.0,188.4059,188.4247,187.9921,188.1802,43937.0
2019-11-07 15:30:00,200.1,200.86,200.09,200.75,183096.0,188.1896,188.9044,188.1802,188.8009,183096.0
2019-11-08 09:30:00,200.77,201.8,200.31,200.76,111232.0,188.8197,189.7884,188.3871,188.8103,111232.0
2019-11-08 10:00:00,200.86,201.8,200.86,200.92,103158.0,188.9044,189.7884,188.9044,188.9608,103158.0
2019-11-08 10:30:00,200.93,201.23,200.5,201.22,27690.0,188.9702,189.2523,188.5658,189.2429,27690.0
2019-11-08 11:00:00,201.24,201.52,200.93,201.22,42687.0,189.2617,189.5251,188.9702,189.2429,42687.0
2019-11-08 11:30:00,201.18,201.18,200.67,200.81,22914.0,189.2053,189.2053,188.7257,188.8573,22914.0
2019-11-08 12:00:00,200.76,200.96,200.41,200.47,29199.0,188.8103,188.9984,188.4811,188.5376,29199.0
2019-11-08 12:30:00,200.42,200.52,200.0,200.34,28684.0,188.4905,188.5846,188.0955,188.4153,28684.0
2019-11-08 13:00:00,200.32,200.37,199.95,200.0,28298.0,188.3965,188.4435,188.0485,188.0955,28298.0
2019-11-08 13:30:00,200.07,200.08,199.77,199.96,26492.0,188.1614,188.1708,187.8792,188.0579,26492.0
2019-11-08 14:00:00,199.93,199.99,199.63,199.71,54977.0,188.0297,188.0861,187.7476,187.8228,54977.0
2019-11-08 14:30:00,199.68,200.05,199.64,199.97,38897.0,187.7946,188.1426,187.757,188.0673,38897.0
2019-11-08 15:00:00,200.0,200.22,199.92,200.1,48829.0,188.0955,188.3025,188.0203,188.1896,48829.0
2019-11-08 15:30:00,200.09,200.38,199.62,199.8,209442.0,188.1802,188.4529,187.7382,187.9075,209442.0
2019-11-11 09:30:00,199.57,200.61,199.05,199.7,75896.0,187.6911,188.6692,187.2021,187.8134,75896.0
2019-11-11 10:00:00,199.72,199.92,199.25,199.55,46417.0,187.8322,188.0203,187.3902,187.6723,46417.0
2019-11-11 10:30:00,199.64,199.77,198.25,198.79,78834.0,187.757,187.8792,186.4497,186.9576,78834.0
2019-11-11 11:00:00,198.76,199.8,198.75,199.23,32505.0,186.9294,187.9075,186.9199,187.3714,32505.0
2019-11-11 11:30:00,199.25,199.25,198.48,198.56,35717.0,187.3902,187.3902,186.666,186.7413,35717.0
2019-11-11 12:00:00,198.59,198.65,198.09,198.62,19832.0,186.7695,186.8259,186.2992,186.7977,19832.0
2019-11-11 12:30:00,198.64,199.55,198.36,199.42,36699.0,186.8165,187.6723,186.5532,187.5501,36699.0
2019-11-11 13:00:00,199.42,199.54,198.97,199.06,30385.0,187.5501,187.6629,187.1269,187.2115,30385.0
2019-11-11 13:30:00,199.09,199.17,198.64,198.75,37767.0,187.2397,187.3149,186.8165,186.9199,37767.0
2019-11-11 14:00:00,198.79,198.96,198.42,198.46,40484.0,186.9576,187.1174,186.6096,186.6472,40484.0
2019-11-11 14:30:00,198.46,198.51,198.01,198.41,114056.0,186.6472,186.6942,186.224,186.6002,114056.0
2019-11-11 15:00:00,198.47,198.66,198.22,198.38,86583.0,186.6566,186.8353,186.4215,186.572,86583.0
2019-11-11 15:30:00,198.37,198.46,197.71,198.4,174616.0,186.5626,186.6472,185.9419,186.5908,174616.0
2019-11-12 09:30:00,199.65,200.47,198.92,199.02,77141.0,187.7664,188.5376,187.0798,187.1739,77141.0
2019-11-12 10:00:00,199.2,200.43,199.1,200.3,134381.0,187.3432,188.5,187.2491,188.3777,134381.0
2019-11-12 10:30:00,200.25,200.27,199.67,199.88,53524.0,188.3307,188.3495,187.7852,187.9827,53524.0
2019-11-12 11:00:00,199.84,200.24,199.08,200.05,102273.0,187.9451,188.3213,187.2303,188.1426,102273.0
2019-11-12 11:30:00,200.15,200.21,199.6,199.69,66710.0,188.2366,188.293,187.7194,187.804,66710.0
2019-11-12 12:00:00,199.73,199.9,199.35,199.37,39165.0,187.8416,188.0015,187.4842,187.503,39165.0
2019-11-12 12:30:00,199.34,199.93,199.06,199.93,32190.0,187.4748,188.0297,187.2115,188.0297,32190.0
2019-11-12 13:00:00,199.96,200.35,199.8,200.25,56059.0,188.0579,188.4247,187.9075,188.3307,56059.0
2019-11-12 13:30:00,200.31,201.13,200.21,200.83,50155.0,188.3871,189.1583,188.293,188.8761,50155.0
2019-11-12 14:00:00,200.77,200.8,199.96,200.13,35292.0,188.8197,188.8479,188.0579,188.2178,35292.0
2019-11-12 14:30:00,200.07,200.3,199.61,199.89,62498.0,188.1614,188.3777,187.7288,187.9921,62498.0
2019-11-12 15:00:00,199.89,200.38,199.88,200.29,50338.0,187.9921,188.4529,187.9827,188.3683,50338.0
2019-11-12 15:30:00,200.34,200.43,200.05,200.24,119817.0,188.4153,188.5,188.1426,188.3213,119817.0
2019-11-13 09:30:00,200.01,201.03,199.6,200.61,45244.0,188.105,189.0642,187.7194,188.6692,45244.0
2019-11-13 10:00:00,200.62,202.01,200.46,201.37,48987.0,188.6786,189.9859,188.5282,189.384,48987.0
2019-11-13 10:30:00,201.55,201.99,201.29,201.82,51173.0,189.5533,189.9671,189.3088,189.8072,51173.0
2019-11-13 11:00:00,201.88,202.15,201.33,201.53,50576.0,189.8636,190.1176,189.3464,189.5345,50576.0
2019-11-13 11:30:00,201.5,201.96,201.36,201.72,42775.0,189.5063,189.9389,189.3746,189.7132,42775.0
2019-11-13 12:00:00,201.76,202.27,201.69,202.06,34860.0,189.7508,190.2304,189.685,190.0329,34860.0
2019-11-13 12:30:00,202.09,202.28,201.8,201.96,38307.0,190.0611,190.2398,189.7884,189.9389,38307.0
2019-11-13 13:00:00,201.97,202.0,201.72,202.0,20357.0,189.9483,189.9765,189.7132,189.9765,20357.0
2019-11-13 13:30:00,201.98,202.06,201.24,201.47,25237.0,189.9577,190.0329,189.2617,189.478,25237.0
2019-11-13 14:00:00,201.54,202.06,201.14,201.86,81643.0,189.5439,190.0329,189.1677,189.8448,81643.0
2019-11-13 14:30:00,201.87,202.14,201.7,202.11,36994.0,189.8542,190.1082,189.6944,190.08,36994.0
2019-11-13 15:00:00,202.11,202.2,201.97,202.01,44992.0,190.08,190.1646,189.9483,189.9859,44992.0
2019-11-13 15:30:00,202.01,202.1,201.56,201.8,174413.0,189.9859,190.0705,189.5627,189.7884,174413.0
2019-11-14 09:30:00,201.72,202.58,201.56,202.33,56337.0,189.7132,190.522,189.5627,190.2869,56337.0
2019-11-14 10:00:00,202.32,202.46,201.93,201.94,55060.0,190.2775,190.4091,189.9107,189.9201,55060.0
2019-11-14 10:30:00,201.97,202.04,201.19,201.78,58172.0,189.9483,190.0141,189.2147,189.7696,58172.0
2019-11-14 11:00:00,201.74,202.56,201.67,202.33,46296.0,189.732,190.5032,189.6661,190.2869,46296.0
2019-11-14 11:30:00,202.32,202.32,201.63,201.94,50671.0,190.2775,190.2775,189.6285,189.9201,50671.0
2019-11-14 12:00:00,201.86,202.23,201.56,202.17,51991.0,189.8448,190.1928,189.5627,190.1364,51991.0
2019-11-14 12:30:00,202.18,202.64,202.13,202.5,43392.0,190.1458,190.5784,190.0988,190.4467,43392.0
2019-11-14 13:00:00,202.49,202.86,202.49,202.8,42012.0,190.4373,190.7853,190.4373,190.7289,42012.0
2019-11-14 13:30:00,202.8,202.91,202.46,202.72,31679.0,190.7289,190.8323,190.4091,190.6536,31679.0
2019-11-14 14:00:00,202.82,203.84,202.76,203.82,64192.0,190.7477,191.707,190.6913,191.6882,64192.0
2019-11-14 14:30:00,203.82,203.82,203.45,203.52,55225.0,191.6882,191.6882,191.3402,191.406,55225.0
2019-11-14 15:00:00,203.55,203.55,203.14,203.36,66597.0,191.4342,191.4342,191.0486,191.2556,66597.0
2019-11-14 15:30:00,203.34,203.35,203.03,203.16,175525.0,191.2367,191.2461,190.9452,191.0675,175525.0
2019-11-15 09:30:00,204.38,204.67,203.5,204.03,151507.0,192.2148,192.4876,191.3872,191.8857,151507.0
2019-11-15 10:00:00,204.05,205.4,204.05,205.4,60965.0,191.9045,193.1741,191.9045,193.1741,60965.0
2019-11-15 10:30:00,205.34,205.66,204.74,205.03,86747.0,193.1177,193.4186,192.5534,192.8261,86747.0
2019-11-15 11:00:00,205.05,205.94,205.05,205.73,43906.0,192.845,193.682,192.845,193.4845,43906.0
2019-11-15 11:30:00,205.76,205.79,205.51,205.75,63115.0,193.5127,193.5409,193.2776,193.5033,63115.0
2019-11-15 12:00:00,205.72,206.03,205.64,205.83,47621.0,193.4751,193.7666,193.3998,193.5785,47621.0
2019-11-15 12:30:00,205.8,206.2,205.78,205.9,38197.0,193.5503,193.9265,193.5315,193.6444,38197.0
2019-11-15 13:00:00,205.93,206.09,205.52,205.55,35328.0,193.6726,193.8231,193.287,193.3152,35328.0
2019-11-15 13:30:00,205.52,205.55,204.82,205.01,36378.0,193.287,193.3152,192.6286,192.8073,36378.0
2019-11-15 14:00:00,205.06,205.75,205.05,205.69,68966.0,192.8544,193.5033,192.845,193.4469,68966.0
2019-11-15 14:30:00,205.7,206.09,205.59,205.73,39732.0,193.4563,193.8231,193.3528,193.4845,39732.0
2019-11-15 15:00:00,205.79,206.25,205.65,205.92,56385.0,193.5409,193.9735,193.4092,193.6632,56385.0
2019-11-15 15:30:00,205.9,206.47,205.8,206.25,164055.0,193.6444,194.1804,193.5503,193.9735,164055.0
2019-11-18 09:30:00,206.25,207.6,206.25,207.55,71774.0,193.9735,195.2432,193.9735,195.1962,71774.0
2019-11-18 10:00:00,207.49,207.65,206.67,206.76,45775.0,195.1397,195.2902,194.3685,194.4532,45775.0
2019-11-18 10:30:00,206.76,207.45,206.58,207.28,48659.0,194.4532,195.1021,194.2839,194.9422,48659.0
2019-11-18 11:00:00,207.27,207.34,206.69,206.89,37003.0,194.9328,194.9987,194.3873,194.5754,37003.0
2019-11-18 11:30:00,206.92,206.95,206.07,206.11,58240.0,194.6037,194.6319,193.8042,193.8419,58240.0
2019-11-18 12:00:00,206.07,206.27,205.41,205.41,50016.0,193.8042,193.9923,193.1835,193.1835,50016.0
2019-11-18 12:30:00,205.45,206.05,205.3,205.95,48400.0,193.2211,193.7854,193.0801,193.6914,48400.0
2019-11-18 13:00:00,205.97,206.22,205.68,205.68,38761.0,193.7102,193.9453,193.4375,193.4375,38761.0
2019-11-18 13:30:00,205.69,206.13,205.57,205.95,34242.0,193.4469,193.8607,193.334,193.6914,34242.0
2019-11-18 14:00:00,205.97,205.99,205.42,205.46,39140.0,193.7102,193.729,193.1929,193.2306,39140.0
2019-11-18 14:30:00,205.38,205.53,205.23,205.52,28995.0,193.1553,193.2964,193.0142,193.287,28995.0
2019-11-18 15:00:00,205.51,205.53,204.76,204.99,50431.0,193.2776,193.2964,192.5722,192.7885,50431.0
2019-11-18 15:30:00,205.0,205.32,204.68,205.02,155208.0,192.7979,193.0989,192.497,192.8167,155208.0
2019-11-19 09:30:00,205.66,206.19,204.91,204.91,42667.0,193.4186,193.9171,192.7133,192.7133,42667.0
2019-11-19 10:00:00,204.9,205.28,204.78,205.09,31726.0,192.7039,193.0613,192.591,192.8826,31726.0
2019-11-19 10:30:00,205.23,206.34,205.18,206.18,114895.0,193.0142,194.0582,192.9672,193.9077,114895.0
2019-11-19 11:00:00,206.2,206.9,206.04,206.76,137595.0,193.9265,194.5848,193.776,194.4532,137595.0
2019-11-19 11:30:00,206.72,207.05,206.46,207.03,27788.0,194.4156,194.7259,194.171,194.7071,27788.0
2019-11-19 12:00:00,207.08,207.13,206.48,206.85,32648.0,194.7541,194.8012,194.1898,194.5378,32648.0
2019-11-19 12:30:00,206.86,206.95,206.51,206.77,23012.0,194.5472,194.6319,194.2181,194.4626,23012.0
2019-11-19 13:00:00,206.77,206.77,206.41,206.41,14480.0,194.4626,194.4626,194.124,194.124,14480.0
2019-11-19 13:30:00,206.44,206.88,206.44,206.65,17670.0,194.1522,194.566,194.1522,194.3497,17670.0
2019-11-19 14:00:00,206.79,207.19,206.75,207.12,19680.0,194.4814,194.8576,194.4438,194.7917,19680.0
2019-11-19 14:30:00,207.12,207.16,206.83,207.09,27284.0,194.7917,194.8294,194.519,194.7635,27284.0
2019-11-19 15:00:00,207.1,207.49,207.01,207.06,27983.0,194.7729,195.1397,194.6883,194.7353,27983.0
2019-11-19 15:30:00,207.07,207.54,206.97,207.11,164816.0,194.7447,195.1867,194.6507,194.7823,164816.0
2019-11-20 09:30:00,207.06,208.5,206.99,208.05,53142.0,194.7353,196.0896,194.6695,195.6664,53142.0
2019-11-20 10:00:00,208.02,208.25,207.24,207.9,35488.0,195.6382,195.8545,194.9046,195.5253,35488.0
2019-11-20 10:30:00,207.9,208.02,206.72,206.73,32844.0,195.5253,195.6382,194.4156,194.425,32844.0
2019-11-20 11:00:00,206.79,206.86,206.04,206.44,28569.0,194.4814,194.5472,193.776,194.1522,28569.0
2019-11-20 11:30:00,206.39,206.42,205.6,205.6,23685.0,194.1052,194.1334,193.3622,193.3622,23685.0
2019-11-20 12:00:00,205.57,205.85,205.41,205.53,47222.0,193.334,193.5973,193.1835,193.2964,47222.0
2019-11-20 12:30:00,205.51,205.61,203.9,204.24,118412.0,193.2776,193.3716,191.7634,192.0832,118412.0
2019-11-20 13:00:00,204.2,204.67,203.95,204.0,73974.0,192.0456,192.4876,191.8104,191.8575,73974.0
2019-11-20 13:30:00,204.0,204.32,203.68,204.17,58092.0,191.8575,192.1584,191.5565,192.0173,58092.0
2019-11-20 14:00:00,204.1,204.44,203.78,204.0,53426.0,191.9515,192.2713,191.6506,191.8575,53426.0
2019-11-20 14:30:00,204.0,204.15,203.73,203.8,51595.0,191.8575,191.9985,191.6035,191.6694,51595.0
2019-11-20 15:00:00,203.81,204.0,203.57,203.74,84417.0,191.6788,191.8575,191.4531,191.6129,84417.0
2019-11-20 15:30:00,203.73,204.37,203.53,204.3,163149.0,191.6035,192.2054,191.4154,192.1396,163149.0
2019-11-21 09:30:00,204.0,204.17,201.67,202.11,82461.0,191.8575,192.0173,189.6661,190.08,82461.0
2019-11-21 10:00:00,202.15,202.24,200.88,200.89,54762.0,190.1176,190.2022,188.9232,188.9326,54762.0
2019-11-21 10:30:00,200.86,201.29,200.51,201.2,50032.0,188.9044,189.3088,188.5752,189.2241,50032.0
2019-11-21 11:00:00,201.27,201.97,201.15,201.21,66462.0,189.29,189.9483,189.1771,189.2335,66462.0
2019-11-21 11:30:00,201.19,201.47,201.06,201.3,43202.0,189.2147,189.478,189.0925,189.3182,43202.0
2019-11-21 12:00:00,201.32,201.79,201.08,201.33,70536.0,189.337,189.779,189.1113,189.3464,70536.0
2019-11-21 12:30:00,201.34,201.77,201.2,201.77,52759.0,189.3558,189.7602,189.2241,189.7602,52759.0
2019-11-21 13:00:00,201.76,201.91,201.4,201.45,21251.0,189.7508,189.8919,189.4122,189.4592,21251.0
2019-11-21 13:30:00,201.47,202.29,201.27,202.12,53213.0,189.478,190.2492,189.29,190.0894,53213.0
2019-11-21 14:00:00,202.09,202.2,201.91,202.04,74621.0,190.0611,190.1646,189.8919,190.0141,74621.0
2019-11-21 14:30:00,202.04,202.28,201.9,201.92,57292.0,190.0141,190.2398,189.8825,189.9013,57292.0
2019-11-21 15:00:00,201.95,202.12,201.73,201.76,80579.0,189.9295,190.0894,189.7226,189.7508,80579.0
2019-11-21 15:30:00,201.77,201.86,200.91,201.23,276921.0,189.7602,189.8448,188.9514,189.2523,276921.0
2019-11-22 09:30:00,202.53,202.86,199.8,199.92,57440.0,190.475,190.7853,187.9075,188.0203,57440.0
2019-11-22 10:00:00,200.18,200.46,199.75,200.2,62485.0,188.2648,188.5282,187.8604,188.2836,62485.0
2019-11-22 10:30:00,200.15,201.55,200.08,201.48,136803.0,188.2366,189.5533,188.1708,189.4875,136803.0
2019-11-22 11:00:00,201.53,201.76,201.21,201.49,26681.0,189.5345,189.7508,189.2335,189.4969,26681.0
2019-11-22 11:30:00,201.49,201.87,201.23,201.43,53258.0,189.4969,189.8542,189.2523,189.4404,53258.0
2019-11-22 12:00:00,201.48,201.71,201.26,201.39,35726.0,189.4875,189.7038,189.2805,189.4028,35726.0
2019-11-22 12:30:00,201.31,201.31,200.93,201.01,24665.0,189.3276,189.3276,188.9702,189.0454,24665.0
2019-11-22 13:00:00,201.01,201.7,200.89,201.54,52101.0,189.0454,189.6944,188.9326,189.5439,52101.0
2019-11-22 13:30:00,201.54,201.9,201.45,201.76,29829.0,189.5439,189.8825,189.4592,189.7508,29829.0
2019-11-22 14:00:00,201.8,202.0,201.65,201.86,41688.0,189.7884,189.9765,189.6473,189.8448,41688.0
2019-11-22 14:30:00,201.85,202.09,201.75,201.96,23569.0,189.8354,190.0611,189.7414,189.9389,23569.0
2019-11-22 15:00:00,201.99,202.18,201.85,202.14,23997.0,189.9671,190.1458,189.8354,190.1082,23997.0
2019-11-22 15:30:00,202.14,202.35,201.23,201.64,199541.0,190.1082,190.3057,189.2523,189.6379,199541.0
2019-11-25 09:30:00,202.36,203.07,202.18,202.8,40800.0,190.3151,190.9828,190.1458,190.7289,40800.0
2019-11-25 10:00:00,202.8,203.49,202.7,203.0,42188.0,190.7289,191.3778,190.6348,190.917,42188.0
2019-11-25 10:30:00,203.07,203.23,202.38,202.4,106924.0,190.9828,191.1333,190.3339,190.3527,106924.0
2019-11-25 11:00:00,202.44,202.6,202.03,202.19,69282.0,190.3903,190.5408,190.0047,190.1552,69282.0
2019-11-25 11:30:00,202.14,202.71,202.08,202.55,44796.0,190.1082,190.6442,190.0517,190.4938,44796.0
2019-11-25 12:00:00,202.57,202.69,202.38,202.41,27469.0,190.5126,190.6254,190.3339,190.3621,27469.0
2019-11-25 12:30:00,202.38,202.41,201.56,201.66,49307.0,190.3339,190.3621,189.5627,189.6567,49307.0
2019-11-25 13:00:00,201.67,201.95,201.44,201.72,31708.0,189.6661,189.9295,189.4498,189.7132,31708.0
2019-11-25 13:30:00,201.72,202.01,201.63,201.72,33801.0,189.7132,189.9859,189.6285,189.7132,33801.0
2019-11-25 14:00:00,201.73,202.71,201.72,202.62,62974.0,189.7226,190.6442,189.7132,190.5596,62974.0
2019-11-25 14:30:00,202.6,202.75,202.31,202.5,29731.0,190.5408,190.6819,190.268,190.4467,29731.0
2019-11-25 15:00:00,202.47,202.87,202.36,202.87,44337.0,190.4185,190.7947,190.3151,190.7947,44337.0
2019-11-25 15:30:00,202.91,203.16,202.62,202.98,141709.0,190.8323,191.0675,190.5596,190.8982,141709.0
2019-11-26 09:30:00,204.09,204.09,203.0,203.98,57081.0,191.9421,191.9421,190.917,191.8386,57081.0
2019-11-26 10:00:00,203.83,203.98,203.05,203.7,26748.0,191.6976,191.8386,190.964,191.5753,26748.0
2019-11-26 10:30:00,203.64,203.65,202.91,203.28,38967.0,191.5189,191.5283,190.8323,191.1803,38967.0
2019-11-26 11:00:00,203.23,203.6,202.92,203.14,39265.0,191.1333,191.4813,190.8417,191.0486,39265.0
2019-11-26 11:30:00,203.19,203.23,202.92,203.04,20853.0,191.0957,191.1333,190.8417,190.9546,20853.0
2019-11-26 12:00:00,203.04,203.22,202.75,202.85,29901.0,190.9546,191.1239,190.6819,190.7759,29901.0
2019-11-26 12:30:00,202.86,202.86,202.5,202.51,31705.0,190.7853,190.7853,190.4467,190.4561,31705.0
2019-11-26 13:00:00,202.52,202.71,202.32,202.54,34054.0,190.4655,190.6442,190.2775,190.4844,34054.0
2019-11-26 13:30:00,202.47,202.47,202.2,202.38,23541.0,190.4185,190.4185,190.1646,190.3339,23541.0
2019-11-26 14:00:00,202.37,202.42,201.97,202.12,26292.0,190.3245,190.3715,189.9483,190.0894,26292.0
2019-11-26 14:30:00,202.15,202.4,202.08,202.3,27225.0,190.1176,190.3527,190.0517,190.2586,27225.0
2019-11-26 15:00:00,202.32,202.32,201.96,202.22,43229.0,190.2775,190.2775,189.9389,190.1834,43229.0
2019-11-26 15:30:00,202.22,202.53,202.12,202.33,142812.0,190.1834,190.475,190.0894,190.2869,142812.0
2019-11-27 09:30:00,202.48,203.83,202.48,202.98,67804.0,190.4279,191.6976,190.4279,190.8982,67804.0
2019-11-27 10:00:00,202.92,204.02,202.76,203.92,39341.0,190.8417,191.8763,190.6913,191.7822,39341.0
2019-11-27 10:30:00,203.92,205.38,203.83,205.25,80275.0,191.7822,193.1553,191.6976,193.0331,80275.0
2019-11-27 11:00:00,205.22,205.22,204.53,204.69,52288.0,193.0048,193.0048,192.3559,192.5064,52288.0
2019-11-27 11:30:00,204.65,205.44,204.64,205.15,89629.0,192.4688,193.2117,192.4594,192.939,89629.0
2019-11-27 12:00:00,205.16,205.24,204.85,205.05,38286.0,192.9484,193.0236,192.6569,192.845,38286.0
2019-11-27 12:30:00,205.06,205.19,204.68,204.73,39256.0,192.8544,192.9766,192.497,192.544,39256.0
2019-11-27 13:00:00,204.76,205.2,204.69,205.16,30033.0,192.5722,192.986,192.5064,192.9484,30033.0
2019-11-27 13:30:00,205.16,205.2,204.94,205.01,33516.0,192.9484,192.986,192.7415,192.8073,33516.0
2019-11-27 14:00:00,204.98,205.37,204.93,205.21,39524.0,192.7791,193.1459,192.7321,192.9954,39524.0
2019-11-27 14:30:00,205.21,205.34,205.01,205.14,35833.0,192.9954,193.1177,192.8073,192.9296,35833.0
2019-11-27 15:00:00,205.17,205.27,204.85,204.95,95690.0,192.9578,193.0519,192.6569,192.7509,95690.0
2019-11-27 15:30:00,204.97,205.14,204.82,204.93,179662.0,192.7697,192.9296,192.6286,192.7321,179662.0
2019-11-29 09:30:00,205.0,205.55,204.08,204.45,47615.0,192.7979,193.3152,191.9327,192.2807,47615.0
2019-11-29 10:00:00,204.4,204.51,203.78,204.05,21152.0,192.2336,192.3371,191.6506,191.9045,21152.0
2019-11-29 10:30:00,204.1,204.44,203.96,204.16,18005.0,191.9515,192.2713,191.8198,192.0079,18005.0
2019-11-29 11:00:00,204.06,204.46,203.76,204.26,22599.0,191.9139,192.2901,191.6317,192.102,22599.0
2019-11-29 11:30:00,204.24,204.33,203.81,203.99,21287.0,192.0832,192.1678,191.6788,191.8481,21287.0
2019-11-29 12:00:00,203.99,204.3,203.88,203.95,22271.0,191.8481,192.1396,191.7446,191.8104,22271.0
2019-11-29 12:30:00,203.93,205.0,203.85,204.73,67942.0,191.7916,192.7979,191.7164,192.544,67942.0
2019-12-02 09:30:00,205.0,205.54,202.56,202.68,45601.0,192.7979,193.3058,190.5032,190.616,45601.0
2019-12-02 10:00:00,202.5,203.37,202.1,202.65,28290.0,190.4467,191.265,190.0705,190.5878,28290.0
2019-12-02 10:30:00,202.7,202.86,201.54,202.52,28641.0,190.6348,190.7853,189.5439,190.4655,28641.0
2019-12-02 11:00:00,202.51,202.53,201.76,202.03,28454.0,190.4561,190.475,189.7508,190.0047,28454.0
2019-12-02 11:30:00,202.03,202.75,201.62,202.39,17053.0,190.0047,190.6819,189.6191,190.3433,17053.0
2019-12-02 12:00:00,202.44,202.66,201.95,202.43,43640.0,190.3903,190.5972,189.9295,190.3809,43640.0
2019-12-02 12:30:00,202.4,202.47,201.88,202.19,13338.0,190.3527,190.4185,189.8636,190.1552,13338.0
2019-12-02 13:00:00,202.18,202.42,202.04,202.37,21679.0,190.1458,190.3715,190.0141,190.3245,21679.0
2019-12-02 13:30:00,202.34,202.49,202.12,202.38,11970.0,190.2963,190.4373,190.0894,190.3339,11970.0
2019-12-02 14:00:00,202.34,202.97,202.34,202.86,20506.0,190.2963,190.8888,190.2963,190.7853,20506.0
2019-12-02 14:30:00,202.89,203.17,202.84,203.02,17978.0,190.8135,191.0769,190.7665,190.9358,17978.0
2019-12-02 15:00:00,203.06,203.07,202.32,202.37,13650.0,190.9734,190.9828,190.2775,190.3245,13650.0
2019-12-02 15:30:00,202.36,202.68,202.26,202.33,86609.0,190.3151,190.616,190.221,190.2869,86609.0
2019-12-03 09:30:00,201.42,202.44,201.1,201.8,47342.0,189.431,190.3903,189.1301,189.7884,47342.0
2019-12-03 10:00:00,201.76,202.38,201.18,202.03,32731.0,189.7508,190.3339,189.2053,190.0047,32731.0
2019-12-03 10:30:00,201.91,202.85,201.91,202.18,28386.0,189.8919,190.7759,189.8919,190.1458,28386.0
2019-12-03 11:00:00,202.17,202.25,201.31,201.8,20955.0,190.1364,190.2116,189.3276,189.7884,20955.0
2019-12-03 11:30:00,201.76,202.35,201.7,202.24,23235.0,189.7508,190.3057,189.6944,190.2022,23235.0
2019-12-03 12:00:00,202.2,202.29,201.84,202.14,24684.0,190.1646,190.2492,189.826,190.1082,24684.0
2019-12-03 12:30:00,202.18,202.3,202.11,202.2,23335.0,190.1458,190.2586,190.08,190.1646,23335.0
2019-12-03 13:00:00,202.26,202.67,202.24,202.67,19348.0,190.221,190.6066,190.2022,190.6066,19348.0
2019-12-03 13:30:00,202.64,202.86,202.55,202.58,19832.0,190.5784,190.7853,190.4938,190.522,19832.0
2019-12-03 14:00:00,202.6,202.78,202.01,202.26,20748.0,190.5408,190.7101,189.9859,190.221,20748.0
2019-12-03 14:30:00,202.22,202.47,202.04,202.24,26237.0,190.1834,190.4185,190.0141,190.2022,26237.0
2019-12-03 15:00:00,202.23,203.12,202.17,203.03,37531.0,190.1928,191.0298,190.1364,190.9452,37531.0
2019-12-03 15:30:00,203.05,203.21,202.73,203.05,100450.0,190.964,191.1145,190.6631,190.964,100450.0
2019-12-04 09:30:00,203.32,204.17,202.69,203.84,67948.0,191.2179,192.0173,190.6254,191.707,67948.0
2019-12-04 10:00:00,203.62,203.89,203.25,203.35,20768.0,191.5001,191.754,191.1521,191.2461,20768.0
2019-12-04 10:30:00,203.4,203.91,203.06,203.06,80520.0,191.2932,191.7728,190.9734,190.9734,80520.0
2019-12-04 11:00:00,203.14,203.24,202.68,203.0,71591.0,191.0486,191.1427,190.616,190.917,71591.0
2019-12-04 11:30:00,202.99,203.25,202.8,202.86,43246.0,190.9076,191.1521,190.7289,190.7853,43246.0
2019-12-04 12:00:00,202.92,203.3,202.77,202.93,27873.0,190.8417,191.1991,190.7007,190.8511,27873.0
2019-12-04 12:30:00,202.9,202.9,202.46,202.62,53384.0,190.8229,190.8229,190.4091,190.5596,53384.0
2019-12-04 13:00:00,202.58,203.02,202.57,202.99,12912.0,190.522,190.9358,190.5126,190.9076,12912.0
2019-12-04 13:30:00,202.98,203.41,202.96,203.4,44831.0,190.8982,191.3026,190.8794,191.2932,44831.0
2019-12-04 14:00:00,203.37,204.08,203.37,204.03,42043.0,191.265,191.9327,191.265,191.8857,42043.0
2019-12-04 14:30:00,204.05,204.05,203.84,203.85,23546.0,191.9045,191.9045,191.707,191.7164,23546.0
2019-12-04 15:00:00,203.87,204.02,203.8,203.82,47030.0,191.7352,191.8763,191.6694,191.6882,47030.0
2019-12-04 15:30:00,203.83,204.57,203.74,204.38,122619.0,191.6976,192.3935,191.6129,192.2148,122619.0
2019-12-05 09:30:00,204.45,204.45,203.02,203.02,42472.0,192.2807,192.2807,190.9358,190.9358,42472.0
2019-12-05 10:00:00,203.15,203.58,202.36,203.53,22212.0,191.0581,191.4625,190.3151,191.4154,22212.0
2019-12-05 10:30:00,203.53,203.84,203.21,203.51,38112.0,191.4154,191.707,191.1145,191.3966,38112.0
2019-12-05 11:00:00,203.43,203.86,203.24,203.61,80011.0,191.3214,191.7258,191.1427,191.4907,80011.0
2019-12-05 11:30:00,203.55,203.65,203.25,203.54,30807.0,191.4342,191.5283,191.1521,191.4248,30807.0
2019-12-05 12:00:00,203.54,203.9,203.54,203.63,35798.0,191.4248,191.7634,191.4248,191.5095,35798.0
2019-12-05 12:30:00,203.6,203.77,203.52,203.6,27686.0,191.4813,191.6411,191.406,191.4813,27686.0
2019-12-05 13:00:00,203.59,203.76,203.45,203.74,23754.0,191.4719,191.6317,191.3402,191.6129,23754.0
2019-12-05 13:30:00,203.76,204.05,203.54,203.62,23703.0,191.6317,191.9045,191.4248,191.5001,23703.0
2019-12-05 14:00:00,203.6,204.02,203.52,203.99,22191.0,191.4813,191.8763,191.406,191.8481,22191.0
2019-12-05 14:30:00,203.99,204.09,203.44,203.69,27838.0,191.8481,191.9421,191.3308,191.5659,27838.0
2019-12-05 15:00:00,203.72,203.85,203.62,203.84,28631.0,191.5941,191.7164,191.5001,191.707,28631.0
2019-12-05 15:30:00,203.82,203.88,203.16,203.28,131278.0,191.6882,191.7446,191.0675,191.1803,131278.0
2019-12-06 09:30:00,204.7,204.77,203.61,204.27,53976.0,192.5158,192.5816,191.4907,192.1114,53976.0
2019-12-06 10:00:00,204.47,204.62,204.16,204.59,28584.0,192.2995,192.4406,192.0079,192.4123,28584.0
2019-12-06 10:30:00,204.69,205.18,204.62,205.08,45217.0,192.5064,192.9672,192.4406,192.8732,45217.0
2019-12-06 11:00:00,205.13,205.19,204.82,205.1,78720.0,192.9202,192.9766,192.6286,192.892,78720.0
2019-12-06 11:30:00,205.11,205.13,204.59,204.59,49624.0,192.9014,192.9202,192.4123,192.4123,49624.0
2019-12-06 12:00:00,204.63,204.76,204.35,204.5,41873.0,192.45,192.5722,192.1866,192.3277,41873.0
2019-12-06 12:30:00,204.48,204.62,204.41,204.45,62224.0,192.3089,192.4406,192.2431,192.2807,62224.0
2019-12-06 13:00:00,204.4,204.76,204.28,204.55,51385.0,192.2336,192.5722,192.1208,192.3747,51385.0
2019-12-06 13:30:00,204.59,204.59,204.24,204.51,80860.0,192.4123,192.4123,192.0832,192.3371,80860.0
2019-12-06 14:00:00,204.52,204.57,204.12,204.5,80454.0,192.3465,192.3935,191.9703,192.3277,80454.0
2019-12-06 14:30:00,204.48,204.48,204.18,204.32,35382.0,192.3089,192.3089,192.0267,192.1584,35382.0
2019-12-06 15:00:00,204.31,204.47,204.14,204.2,41188.0,192.149,192.2995,191.9891,192.0456,41188.0
2019-12-06 15:30:00,204.2,204.47,203.98,203.98,288009.0,192.0456,192.2995,191.8386,191.8386,288009.0
2019-12-09 09:30:00,204.02,204.8,202.25,202.32,42734.0,191.8763,192.6098,190.2116,190.2775,42734.0
2019-12-09 10:00:00,202.36,203.24,202.22,202.46,127715.0,190.3151,191.1427,190.1834,190.4091,127715.0
2019-12-09 10:30:00,202.46,202.47,202.19,202.24,42281.0,190.4091,190.4185,190.1552,190.2022,42281.0
2019-12-09 11:00:00,202.24,202.31,201.6,201.74,37491.0,190.2022,190.268,189.6003,189.732,37491.0
2019-12-09 11:30:00,201.64,201.67,200.39,200.49,62922.0,189.6379,189.6661,188.4623,188.5564,62922.0
2019-12-09 12:00:00,200.44,201.01,200.37,200.43,142140.0,188.5094,189.0454,188.4435,188.5,142140.0
2019-12-09 12:30:00,200.38,200.48,200.04,200.08,54290.0,188.4529,188.547,188.1332,188.1708,54290.0
2019-12-09 13:00:00,200.02,200.19,199.62,199.78,94069.0,188.1144,188.2742,187.7382,187.8886,94069.0
2019-12-09 13:30:00,199.78,200.19,199.72,199.8,125602.0,187.8886,188.2742,187.8322,187.9075,125602.0
2019-12-09 14:00:00,199.8,199.81,199.2,199.64,61219.0,187.9075,187.9169,187.3432,187.757,61219.0
2019-12-09 14:30:00,199.63,200.57,199.59,200.33,42757.0,187.7476,188.6316,187.71,188.4059,42757.0
2019-12-09 15:00:00,200.35,200.9,200.34,200.85,35501.0,188.4247,188.942,188.4153,188.895,35501.0
2019-12-09 15:30:00,200.84,201.01,200.34,200.47,135762.0,188.8855,189.0454,188.4153,188.5376,135762.0
2019-12-10 09:30:00,200.44,201.08,199.77,200.47,71033.0,188.5094,189.1113,187.8792,188.5376,71033.0
2019-12-10 10:00:00,200.59,200.68,199.85,200.49,60986.0,188.6504,188.7351,187.9545,188.5564,60986.0
2019-12-10 10:30:00,200.37,200.5,200.01,200.14,46222.0,188.4435,188.5658,188.105,188.2272,46222.0
2019-12-10 11:00:00,200.16,200.3,199.73,199.73,54953.0,188.246,188.3777,187.8416,187.8416,54953.0
2019-12-10 11:30:00,199.78,200.04,199.54,199.78,79821.0,187.8886,188.1332,187.6629,187.8886,79821.0
2019-12-10 12:00:00,199.78,199.96,199.24,199.34,63820.0,187.8886,188.0579,187.3808,187.4748,63820.0
2019-12-10 12:30:00,199.34,199.67,199.11,199.59,86133.0,187.4748,187.7852,187.2585,187.71,86133.0
2019-12-10 13:00:00,199.55,200.08,199.51,199.65,114047.0,187.6723,188.1708,187.6347,187.7664,114047.0
2019-12-10 13:30:00,199.62,199.74,199.28,199.66,72330.0,187.7382,187.851,187.4184,187.7758,72330.0
2019-12-10 14:00:00,199.67,199.93,199.4,199.4,51709.0,187.7852,188.0297,187.5313,187.5313,51709.0
2019-12-10 14:30:00,199.46,199.54,198.91,199.03,57889.0,187.5877,187.6629,187.0704,187.1833,57889.0
2019-12-10 15:00:00,199.02,199.17,198.75,198.79,54985.0,187.1739,187.3149,186.9199,186.9576,54985.0
2019-12-10 15:30:00,198.8,198.8,197.98,198.05,288024.0,186.967,186.967,186.1958,186.2616,288024.0
2019-12-11 09:30:00,198.72,198.91,197.83,198.1,112182.0,186.8917,187.0704,186.0547,186.3086,112182.0
2019-12-11 10:00:00,198.14,198.6,197.98,198.21,129946.0,186.3463,186.7789,186.1958,186.4121,129946.0
2019-12-11 10:30:00,198.19,198.27,197.89,197.91,97383.0,186.3933,186.4685,186.1111,186.1299,97383.0
2019-12-11 11:00:00,197.97,198.14,197.74,197.95,51011.0,186.1864,186.3463,185.9701,186.1676,51011.0
2019-12-11 11:30:00,197.94,198.11,197.35,197.49,40297.0,186.1582,186.318,185.6033,185.7349,40297.0
2019-12-11 12:00:00,197.38,197.77,197.27,197.39,30370.0,185.6315,185.9983,185.528,185.6409,30370.0
2019-12-11 12:30:00,197.4,197.58,197.36,197.49,49582.0,185.6503,185.8196,185.6127,185.7349,49582.0
2019-12-11 13:00:00,197.5,197.6,197.16,197.51,179410.0,185.7444,185.8384,185.4246,185.7538,179410.0
2019-12-11 13:30:00,197.46,197.59,197.27,197.53,107778.0,185.7067,185.829,185.528,185.7726,107778.0
2019-12-11 14:00:00,197.5,197.82,197.31,197.41,350501.0,185.7444,186.0453,185.5657,185.6597,350501.0
2019-12-11 14:30:00,197.41,197.65,197.27,197.51,252940.0,185.6597,185.8854,185.528,185.7538,252940.0
2019-12-11 15:00:00,197.52,197.8,197.23,197.63,160840.0,185.7632,186.0265,185.4904,185.8666,160840.0
2019-12-11 15:30:00,197.65,198.2,197.37,197.97,475158.0,185.8854,186.4027,185.6221,186.1864,475158.0
2019-12-12 09:30:00,197.81,199.15,197.81,199.1,230005.0,186.0359,187.2961,186.0359,187.2491,230005.0
2019-12-12 10:00:00,199.15,200.65,199.15,200.43,127571.0,187.2961,188.7069,187.2961,188.5,127571.0
2019-12-12 10:30:00,200.41,200.41,199.28,199.89,71360.0,188.4811,188.4811,187.4184,187.9921,71360.0
2019-12-12 11:00:00,199.92,199.96,198.84,198.84,60070.0,188.0203,188.0579,187.0046,187.0046,60070.0
2019-12-12 11:30:00,198.93,199.39,198.4,198.8,29382.0,187.0892,187.5219,186.5908,186.967,29382.0
2019-12-12 12:00:00,198.81,198.86,198.34,198.61,29517.0,186.9764,187.0234,186.5344,186.7883,29517.0
2019-12-12 12:30:00,198.64,199.0,198.32,198.43,63179.0,186.8165,187.1551,186.5155,186.619,63179.0
2019-12-12 13:00:00,198.42,198.6,198.3,198.41,36296.0,186.6096,186.7789,186.4967,186.6002,36296.0
2019-12-12 13:30:00,198.47,198.58,198.37,198.53,30636.0,186.6566,186.7601,186.5626,186.713,30636.0
2019-12-12 14:00:00,198.56,198.99,198.38,198.94,59040.0,186.7413,187.1457,186.572,187.0986,59040.0
2019-12-12 14:30:00,198.93,199.84,198.93,199.51,58033.0,187.0892,187.9451,187.0892,187.6347,58033.0
2019-12-12 15:00:00,199.49,199.78,199.29,199.76,39500.0,187.6159,187.8886,187.4278,187.8698,39500.0
2019-12-12 15:30:00,199.72,199.91,199.35,199.66,229058.0,187.8322,188.0109,187.4842,187.7758,229058.0
2019-12-13 09:30:00,199.17,200.75,199.17,200.71,95677.0,187.3149,188.8009,187.3149,188.7633,95677.0
2019-12-13 10:00:00,200.6,201.3,200.36,200.78,45259.0,188.6598,189.3182,188.4341,188.8291,45259.0
2019-12-13 10:30:00,200.75,201.14,200.49,200.6,47956.0,188.8009,189.1677,188.5564,188.6598,47956.0
2019-12-13 11:00:00,200.64,201.17,200.44,200.54,27220.0,188.6975,189.1959,188.5094,188.6034,27220.0
2019-12-13 11:30:00,200.82,201.22,200.8,201.06,22277.0,188.8667,189.2429,188.8479,189.0925,22277.0
2019-12-13 12:00:00,201.04,201.45,201.03,201.39,27452.0,189.0736,189.4592,189.0642,189.4028,27452.0
2019-12-13 12:30:00,201.39,201.75,201.39,201.73,24313.0,189.4028,189.7414,189.4028,189.7226,24313.0
2019-12-13 13:00:00,201.77,202.11,201.62,202.09,29799.0,189.7602,190.08,189.6191,190.0611,29799.0
2019-12-13 13:30:00,202.07,202.19,201.27,201.42,46162.0,190.0423,190.1552,189.29,189.431,46162.0
2019-12-13 14:00:00,201.42,201.95,201.42,201.89,25455.0,189.431,189.9295,189.431,189.873,25455.0
2019-12-13 14:30:00,201.89,202.28,201.85,202.16,32231.0,189.873,190.2398,189.8354,190.127,32231.0
2019-12-13 15:00:00,202.18,202.53,202.12,202.29,32834.0,190.1458,190.475,190.0894,190.2492,32834.0
2019-12-13 15:30:00,202.28,202.97,202.27,202.92,161452.0,190.2398,190.8888,190.2304,190.8417,161452.0
2019-12-16 09:30:00,203.9,204.6,203.55,203.92,62105.0,191.7634,192.4217,191.4342,191.7822,62105.0
2019-12-16 10:00:00,203.94,204.77,203.77,204.33,56214.0,191.801,192.5816,191.6411,192.1678,56214.0
2019-12-16 10:30:00,204.34,204.79,203.82,204.62,220090.0,192.1772,192.6004,191.6882,192.4406,220090.0
2019-12-16 11:00:00,204.61,205.04,204.5,204.97,61792.0,192.4311,192.8356,192.3277,192.7697,61792.0
2019-12-16 11:30:00,204.95,205.04,204.76,205.0,32344.0,192.7509,192.8356,192.5722,192.7979,32344.0
2019-12-16 12:00:00,205.01,205.04,204.45,205.02,23890.0,192.8073,192.8356,192.2807,192.8167,23890.0
2019-12-16 12:30:00,205.0,205.02,204.22,204.27,27544.0,192.7979,192.8167,192.0644,192.1114,27544.0
2019-12-16 13:00:00,204.25,204.34,203.86,204.31,25944.0,192.0926,192.1772,191.7258,192.149,25944.0
2019-12-16 13:30:00,204.28,204.29,203.6,204.23,17353.0,192.1208,192.1302,191.4813,192.0738,17353.0
2019-12-16 14:00:00,204.25,204.31,204.01,204.01,17391.0,192.0926,192.149,191.8669,191.8669,17391.0
2019-12-16 14:30:00,204.0,204.47,203.91,204.46,22906.0,191.8575,192.2995,191.7728,192.2901,22906.0
2019-12-16 15:00:00,204.43,204.63,204.2,204.2,29992.0,192.2619,192.45,192.0456,192.0456,29992.0
2019-12-16 15:30:00,204.21,204.45,203.94,204.13,147910.0,192.055,192.2807,191.801,191.9797,147910.0
2019-12-17 09:30:00,205.72,205.72,203.86,204.26,94218.0,193.4751,193.4751,191.7258,192.102,94218.0
2019-12-17 10:00:00,204.1,204.64,203.87,204.26,144098.0,191.9515,192.4594,191.7352,192.102,144098.0
2019-12-17 10:30:00,204.27,204.35,203.61,204.05,110911.0,192.1114,192.1866,191.4907,191.9045,110911.0
2019-12-17 11:00:00,204.05,204.17,203.71,204.05,83731.0,191.9045,192.0173,191.5847,191.9045,83731.0
2019-12-17 11:30:00,204.0,204.02,203.58,203.77,33823.0,191.8575,191.8763,191.4625,191.6411,33823.0
2019-12-17 12:00:00,203.76,204.01,203.51,203.93,36722.0,191.6317,191.8669,191.3966,191.7916,36722.0
2019-12-17 12:30:00,203.89,204.13,203.62,204.06,110656.0,191.754,191.9797,191.5001,191.9139,110656.0
2019-12-17 13:00:00,204.06,204.06,203.7,203.95,28128.0,191.9139,191.9139,191.5753,191.8104,28128.0
2019-12-17 13:30:00,204.0,204.04,203.68,203.94,67104.0,191.8575,191.8951,191.5565,191.801,67104.0
2019-12-17 14:00:00,203.98,204.01,203.67,203.77,55036.0,191.8386,191.8669,191.5471,191.6411,55036.0
2019-12-17 14:30:00,203.8,203.83,203.63,203.72,134908.0,191.6694,191.6976,191.5095,191.5941,134908.0
2019-12-17 15:00:00,203.72,203.89,203.66,203.72,167039.0,191.5941,191.754,191.5377,191.5941,167039.0
2019-12-17 15:30:00,203.69,203.89,203.46,203.52,233505.0,191.5659,191.754,191.3496,191.406,233505.0
2019-12-18 09:30:00,204.58,204.99,203.58,204.71,130183.0,192.4029,192.7885,191.4625,192.5252,130183.0
2019-12-18 10:00:00,204.85,205.15,204.47,204.62,89770.0,192.6569,192.939,192.2995,192.4406,89770.0
2019-12-18 10:30:00,204.61,205.0,204.37,204.8,148942.0,192.4311,192.7979,192.2054,192.6098,148942.0
2019-12-18 11:00:00,204.81,205.32,204.45,205.24,45503.0,192.6192,193.0989,192.2807,193.0236,45503.0
2019-12-18 11:30:00,205.29,205.34,204.86,204.87,64488.0,193.0707,193.1177,192.6663,192.6757,64488.0
2019-12-18 12:00:00,204.89,205.17,204.74,204.83,43077.0,192.6945,192.9578,192.5534,192.6381,43077.0
2019-12-18 12:30:00,204.83,206.25,204.83,206.25,250954.0,192.6381,193.9735,192.6381,193.9735,250954.0
2019-12-18 13:00:00,206.23,206.67,206.18,206.48,51894.0,193.9547,194.3685,193.9077,194.1898,51894.0
2019-12-18 13:30:00,206.47,207.7,206.47,207.7,96950.0,194.1804,195.3372,194.1804,195.3372,96950.0
2019-12-18 14:00:00,207.68,207.86,207.26,207.71,90044.0,195.3184,195.4877,194.9234,195.3466,90044.0
2019-12-18 14:30:00,207.71,208.31,207.54,208.28,95178.0,195.3466,195.9109,195.1867,195.8827,95178.0
2019-12-18 15:00:00,208.28,208.35,207.93,208.35,87933.0,195.8827,195.9485,195.5535,195.9485,87933.0
2019-12-18 15:30:00,208.34,208.89,208.03,208.47,369164.0,195.9391,196.4564,195.6476,196.0614,369164.0
2019-12-19 09:30:00,208.92,210.67,208.83,209.56,279930.0,196.4846,198.1304,196.4,197.0865,279930.0
2019-12-19 10:00:00,209.37,209.72,208.95,209.23,142056.0,196.9078,197.237,196.5128,196.7762,142056.0
2019-12-19 10:30:00,209.24,209.4,208.66,208.66,85939.0,196.7856,196.936,196.2401,196.2401,85939.0
2019-12-19 11:00:00,208.67,208.67,207.91,208.2,112345.0,196.2495,196.2495,195.5347,195.8075,112345.0
2019-12-19 11:30:00,208.19,208.97,208.16,208.76,48900.0,195.7981,196.5316,195.7698,196.3341,48900.0
2019-12-19 12:00:00,208.74,209.02,208.6,208.62,33162.0,196.3153,196.5787,196.1837,196.2025,33162.0
2019-12-19 12:30:00,208.65,208.68,207.96,208.05,90015.0,196.2307,196.2589,195.5817,195.6664,90015.0
2019-12-19 13:00:00,208.01,208.19,207.96,208.18,48745.0,195.6288,195.7981,195.5817,195.7887,48745.0
2019-12-19 13:30:00,208.19,208.52,207.95,208.04,93608.0,195.7981,196.1084,195.5723,195.657,93608.0
2019-12-19 14:00:00,208.01,208.52,207.94,207.94,81795.0,195.6288,196.1084,195.5629,195.5629,81795.0
2019-12-19 14:30:00,207.94,208.14,207.81,207.88,64299.0,195.5629,195.751,195.4407,195.5065,64299.0
2019-12-19 15:00:00,207.91,208.01,207.65,207.84,135898.0,195.5347,195.6288,195.2902,195.4689,135898.0
2019-12-19 15:30:00,207.84,208.35,207.81,208.08,225122.0,195.4689,195.9485,195.4407,195.6946,225122.0
2019-12-20 09:30:00,209.65,210.27,208.2,208.28,444383.0,197.1712,197.7543,195.8075,195.8827,444383.0
2019-12-20 10:00:00,208.4,209.01,208.31,208.99,55504.0,195.9956,196.5693,195.9109,196.5504,55504.0
2019-12-20 10:30:00,209.05,209.73,208.89,208.89,94775.0,196.6069,197.2464,196.4564,196.4564,94775.0
2019-12-20 11:00:00,208.86,209.51,208.86,209.39,32471.0,196.4282,197.0395,196.4282,196.9266,32471.0
2019-12-20 11:30:00,209.42,209.64,208.84,208.97,43555.0,196.9548,197.1618,196.4094,196.5316,43555.0
2019-12-20 12:00:00,209.0,209.05,208.6,208.88,65234.0,196.5598,196.6069,196.1837,196.447,65234.0
2019-12-20 12:30:00,208.91,209.26,208.83,209.08,46221.0,196.4752,196.8044,196.4,196.6351,46221.0
2019-12-20 13:00:00,209.03,209.55,208.92,209.48,53162.0,196.5881,197.0771,196.4846,197.0113,53162.0
2019-12-20 13:30:00,209.47,209.76,209.39,209.69,45218.0,197.0019,197.2746,196.9266,197.2088,45218.0
2019-12-20 14:00:00,209.72,209.86,209.46,209.75,82896.0,197.237,197.3687,196.9925,197.2652,82896.0
2019-12-20 14:30:00,209.75,210.18,209.69,210.09,30340.0,197.2652,197.6696,197.2088,197.585,30340.0
2019-12-20 15:00:00,210.06,210.28,209.75,210.28,50034.0,197.5568,197.7637,197.2652,197.7637,50034.0
2019-12-20 15:30:00,210.29,210.37,209.87,210.01,222117.0,197.7731,197.8483,197.3781,197.5097,222117.0
2019-12-23 09:30:00,211.22,211.22,209.82,210.48,63633.0,198.6477,198.6477,197.331,197.9518,63633.0
2019-12-23 10:00:00,210.5,210.78,210.2,210.77,84952.0,197.9706,198.2339,197.6884,198.2245,84952.0
2019-12-23 10:30:00,210.77,211.36,210.42,211.3,68500.0,198.2245,198.7794,197.8953,198.7229,68500.0
2019-12-23 11:00:00,211.31,211.69,211.12,211.57,60619.0,198.7323,199.0897,198.5537,198.9769,60619.0
2019-12-23 11:30:00,211.57,211.59,211.12,211.34,23050.0,198.9769,198.9957,198.5537,198.7606,23050.0
2019-12-23 12:00:00,211.35,211.41,211.02,211.38,23890.0,198.77,198.8264,198.4596,198.7982,23890.0
2019-12-23 12:30:00,211.41,211.47,211.07,211.1,17798.0,198.8264,198.8828,198.5066,198.5348,17798.0
2019-12-23 13:00:00,211.07,211.8,211.07,211.8,40071.0,198.5066,199.1932,198.5066,199.1932,40071.0
2019-12-23 13:30:00,211.78,212.69,211.72,212.67,69982.0,199.1744,200.0302,199.1179,200.0114,69982.0
2019-12-23 14:00:00,212.67,212.91,212.54,212.9,59638.0,200.0114,200.2371,199.8891,200.2277,59638.0
2019-12-23 14:30:00,212.95,212.99,212.75,212.92,55912.0,200.2747,200.3124,200.0866,200.2465,55912.0
2019-12-23 15:00:00,212.93,212.94,212.54,212.8,90919.0,200.2559,200.2653,199.8891,200.1337,90919.0
2019-12-23 15:30:00,212.79,212.87,212.33,212.56,230009.0,200.1243,200.1995,199.6916,199.9079,230009.0
2019-12-24 09:30:00,212.62,212.96,211.06,211.25,36550.0,199.9644,200.2841,198.4972,198.6759,36550.0
2019-12-24 10:00:00,211.27,211.82,211.18,211.71,45844.0,198.6947,199.212,198.6101,199.1085,45844.0
2019-12-24 10:30:00,211.65,211.84,211.47,211.56,16955.0,199.0521,199.2308,198.8828,198.9675,16955.0
2019-12-24 11:00:00,211.55,211.72,211.17,211.22,40883.0,198.9581,199.1179,198.6007,198.6477,40883.0
2019-12-24 11:30:00,211.28,211.67,211.14,211.51,16727.0,198.7041,199.0709,198.5725,198.9204,16727.0
2019-12-24 12:00:00,211.56,211.9,211.5,211.68,58041.0,198.9675,199.2872,198.911,199.0803,58041.0
2019-12-24 12:30:00,211.68,211.96,211.23,211.42,85563.0,199.0803,199.3437,198.6571,198.8358,85563.0
2019-12-26 09:30:00,211.76,212.28,210.88,210.98,31772.0,199.1556,199.6446,198.3279,198.422,31772.0
2019-12-26 10:00:00,210.95,211.02,210.44,210.98,20321.0,198.3938,198.4596,197.9141,198.422,20321.0
2019-12-26 10:30:00,210.96,210.98,209.74,209.85,39151.0,198.4032,198.422,197.2558,197.3593,39151.0
2019-12-26 11:00:00,209.83,209.98,209.33,209.43,36875.0,197.3404,197.4815,196.8702,196.9643,36875.0
2019-12-26 11:30:00,209.51,209.79,209.51,209.75,15632.0,197.0395,197.3028,197.0395,197.2652,15632.0
2019-12-26 12:00:00,209.73,209.8,209.13,209.25,37748.0,197.2464,197.3122,196.6821,196.795,37748.0
2019-12-26 12:30:00,209.29,209.32,208.93,209.01,22632.0,196.8326,196.8608,196.494,196.5693,22632.0
2019-12-26 13:00:00,208.98,209.05,208.61,208.66,17222.0,196.541,196.6069,196.1931,196.2401,17222.0
2019-12-26 13:30:00,208.64,208.86,208.6,208.69,23466.0,196.2213,196.4282,196.1837,196.2683,23466.0
2019-12-26 14:00:00,208.68,208.75,208.26,208.3,24402.0,196.2589,196.3247,195.8639,195.9015,24402.0
2019-12-26 14:30:00,208.32,208.51,208.1,208.4,40795.0,195.9203,196.099,195.7134,195.9956,40795.0
2019-12-26 15:00:00,208.42,209.61,208.42,209.54,49328.0,196.0144,197.1335,196.0144,197.0677,49328.0
2019-12-26 15:30:00,209.54,209.88,209.16,209.73,186420.0,197.0677,197.3875,196.7103,197.2464,186420.0
2019-12-27 09:30:00,210.15,210.66,209.39,210.66,88166.0,197.6414,198.121,196.9266,198.121,88166.0
2019-12-27 10:00:00,210.66,211.63,210.54,210.99,132385.0,198.121,199.0333,198.0082,198.4314,132385.0
2019-12-27 10:30:00,210.96,211.11,210.63,210.87,47824.0,198.4032,198.5443,198.0928,198.3185,47824.0
2019-12-27 11:00:00,211.0,211.31,210.79,211.21,59852.0,198.4408,198.7323,198.2433,198.6383,59852.0
2019-12-27 11:30:00,211.21,211.6,211.19,211.44,26414.0,198.6383,199.0051,198.6195,198.8546,26414.0
2019-12-27 12:00:00,211.45,211.64,211.03,211.26,123642.0,198.864,199.0427,198.469,198.6853,123642.0
2019-12-27 12:30:00,211.27,211.75,211.27,211.72,16993.0,198.6947,199.1462,198.6947,199.1179,16993.0
2019-12-27 13:00:00,211.74,211.77,210.89,210.97,15437.0,199.1368,199.165,198.3373,198.4126,15437.0
2019-12-27 13:30:00,210.97,211.12,210.77,210.81,15928.0,198.4126,198.5537,198.2245,198.2621,15928.0
2019-12-27 14:00:00,210.79,210.97,210.68,210.79,13553.0,198.2433,198.4126,198.1398,198.2433,13553.0
2019-12-27 14:30:00,210.74,210.74,210.48,210.68,24660.0,198.1963,198.1963,197.9518,198.1398,24660.0
2019-12-27 15:00:00,210.59,210.59,210.28,210.32,26466.0,198.0552,198.0552,197.7637,197.8013,26466.0
2019-12-27 15:30:00,210.34,210.62,210.12,210.55,68229.0,197.8201,198.0834,197.6132,198.0176,68229.0
2019-12-30 09:30:00,210.98,211.33,209.58,210.21,42754.0,198.9686,199.2987,197.6483,198.2424,42754.0
2019-12-30 10:00:00,210.27,210.65,209.08,209.35,26333.0,198.299,198.6574,197.1768,197.4314,26333.0
2019-12-30 10:30:00,209.32,209.99,208.76,209.01,26891.0,197.4031,198.035,196.875,197.1108,26891.0
2019-12-30 11:00:00,209.01,209.09,208.67,209.0,28614.0,197.1108,197.1862,196.7901,197.1013,28614.0
2019-12-30 11:30:00,209.08,209.18,208.63,208.72,30338.0,197.1768,197.2711,196.7524,196.8373,30338.0
2019-12-30 12:00:00,208.75,208.96,208.59,208.69,12063.0,196.8656,197.0636,196.7147,196.809,12063.0
2019-12-30 12:30:00,208.74,208.74,208.46,208.46,11413.0,196.8561,196.8561,196.5921,196.5921,11413.0
2019-12-30 13:00:00,208.39,208.54,208.3,208.4,13706.0,196.526,196.6675,196.4412,196.5355,13706.0
2019-12-30 13:30:00,208.42,208.62,208.28,208.43,16596.0,196.5543,196.743,196.4223,196.5638,16596.0
2019-12-30 14:00:00,208.43,208.44,208.05,208.22,17557.0,196.5638,196.5732,196.2054,196.3657,17557.0
2019-12-30 14:30:00,208.22,208.64,208.2,208.27,31134.0,196.3657,196.7618,196.3469,196.4129,31134.0
2019-12-30 15:00:00,208.26,208.64,208.25,208.45,26372.0,196.4034,196.7618,196.394,196.5826,26372.0
2019-12-30 15:30:00,208.49,208.91,208.42,208.78,84296.0,196.6204,197.0164,196.5543,196.8938,84296.0
2019-12-31 09:30:00,208.5,209.18,208.18,208.5,24998.0,196.6298,197.2711,196.328,196.6298,24998.0
2019-12-31 10:00:00,208.55,208.55,207.94,207.94,18975.0,196.6769,196.6769,196.1017,196.1017,18975.0
2019-12-31 10:30:00,207.88,208.43,207.72,208.06,15058.0,196.0451,196.5638,195.8942,196.2148,15058.0
2019-12-31 11:00:00,208.06,208.23,207.88,207.88,25295.0,196.2148,196.3752,196.0451,196.0451,25295.0
2019-12-31 11:30:00,207.86,208.12,207.7,207.82,22293.0,196.0262,196.2714,195.8753,195.9885,22293.0
2019-12-31 12:00:00,207.83,208.15,207.82,207.86,16837.0,195.9979,196.2997,195.9885,196.0262,16837.0
2019-12-31 12:30:00,207.91,208.28,207.78,208.21,15637.0,196.0734,196.4223,195.9508,196.3563,15637.0
2019-12-31 13:00:00,208.2,208.59,208.2,208.39,9737.0,196.3469,196.7147,196.3469,196.526,9737.0
2019-12-31 13:30:00,208.38,208.61,208.38,208.48,15412.0,196.5166,196.7335,196.5166,196.6109,15412.0
2019-12-31 14:00:00,208.45,209.02,208.34,208.93,32875.0,196.5826,197.1202,196.4789,197.0353,32875.0
2019-12-31 14:30:00,208.93,209.31,208.93,209.09,29777.0,197.0353,197.3937,197.0353,197.1862,29777.0
2019-12-31 15:00:00,209.08,209.54,209.03,209.5,37890.0,197.1768,197.6106,197.1296,197.5729,37890.0
2019-12-31 15:30:00,209.49,210.02,209.39,209.93,124398.0,197.5634,198.0632,197.4691,197.9784,124398.0
2020-01-02 09:30:00,210.94,211.0,209.75,210.5,50257.0,198.9309,198.9875,197.8086,198.5159,50257.0
2020-01-02 10:00:00,210.57,210.7,209.16,210.32,33940.0,198.5819,198.7045,197.2522,198.3462,33940.0
2020-01-02 10:30:00,210.34,210.34,209.27,209.53,37109.0,198.365,198.365,197.3559,197.6011,37109.0
2020-01-02 11:00:00,209.61,209.86,209.14,209.31,54252.0,197.6766,197.9124,197.2333,197.3937,54252.0
2020-01-02 11:30:00,209.2,209.21,208.39,208.5,35291.0,197.2899,197.2994,196.526,196.6298,35291.0
2020-01-02 12:00:00,208.5,208.59,208.21,208.53,42014.0,196.6298,196.7147,196.3563,196.6581,42014.0
2020-01-02 12:30:00,208.51,209.21,208.26,209.11,29298.0,196.6392,197.2994,196.4034,197.2051,29298.0
2020-01-02 13:00:00,209.17,209.5,208.95,209.43,33341.0,197.2616,197.5729,197.0542,197.5068,33341.0
2020-01-02 13:30:00,209.43,209.64,209.23,209.56,24768.0,197.5068,197.7049,197.3182,197.6294,24768.0
2020-01-02 14:00:00,209.54,210.35,209.49,210.33,37465.0,197.6106,198.3745,197.5634,198.3556,37465.0
2020-01-02 14:30:00,210.32,210.65,210.18,210.35,33551.0,198.3462,198.6574,198.2141,198.3745,33551.0
2020-01-02 15:00:00,210.34,210.46,210.2,210.26,27033.0,198.365,198.4782,198.233,198.2896,27033.0
2020-01-02 15:30:00,210.27,210.69,210.26,210.48,119125.0,198.299,198.6951,198.2896,198.4971,119125.0
2020-01-03 09:30:00,207.0,209.5,207.0,209.05,83099.0,195.2152,197.5729,195.2152,197.1485,83099.0
2020-01-03 10:00:00,208.97,210.4,208.64,210.33,51688.0,197.073,198.4216,196.7618,198.3556,51688.0
2020-01-03 10:30:00,210.36,210.36,209.37,209.44,29842.0,198.3839,198.3839,197.4503,197.5163,29842.0
2020-01-03 11:00:00,209.38,209.75,209.2,209.41,17169.0,197.4597,197.8086,197.2899,197.488,17169.0
2020-01-03 11:30:00,209.48,210.18,209.44,210.18,37015.0,197.554,198.2141,197.5163,198.2141,37015.0
2020-01-03 12:00:00,210.17,210.57,209.84,209.84,18493.0,198.2047,198.5819,197.8935,197.8935,18493.0
2020-01-03 12:30:00,209.81,210.11,209.71,209.8,14782.0,197.8652,198.1481,197.7709,197.8558,14782.0
2020-01-03 13:00:00,209.86,209.91,209.6,209.73,16827.0,197.9124,197.9595,197.6672,197.7898,16827.0
2020-01-03 13:30:00,209.69,209.75,208.96,209.4,22506.0,197.752,197.8086,197.0636,197.4785,22506.0
2020-01-03 14:00:00,209.47,209.7,208.97,209.7,23039.0,197.5446,197.7615,197.073,197.7615,23039.0
2020-01-03 14:30:00,209.65,210.16,209.52,210.0,21813.0,197.7143,198.1953,197.5917,198.0444,21813.0
2020-01-03 15:00:00,210.0,210.39,209.69,209.71,21654.0,198.0444,198.4122,197.752,197.7709,21654.0
2020-01-03 15:30:00,209.69,209.84,209.23,209.51,76934.0,197.752,197.8935,197.3182,197.5823,76934.0
2020-01-06 09:30:00,209.2,210.48,208.81,209.85,60132.0,197.2899,198.4971,196.9221,197.9029,60132.0
2020-01-06 10:00:00,209.88,210.06,209.32,209.89,23595.0,197.9312,198.101,197.4031,197.9407,23595.0
2020-01-06 10:30:00,209.81,210.49,209.57,210.18,24510.0,197.8652,198.5065,197.6389,198.2141,24510.0
2020-01-06 11:00:00,210.23,211.0,210.1,211.0,38898.0,198.2613,198.9875,198.1387,198.9875,38898.0
2020-01-06 11:30:00,210.89,210.96,210.31,210.59,28329.0,198.8837,198.9497,198.3367,198.6008,28329.0
2020-01-06 12:00:00,210.59,211.04,210.5,210.93,22309.0,198.6008,199.0252,198.5159,198.9214,22309.0
2020-01-06 12:30:00,210.93,211.35,210.82,211.23,24457.0,198.9214,199.3175,198.8177,199.2044,24457.0
2020-01-06 13:00:00,211.3,211.87,211.26,211.8,36400.0,199.2704,199.8079,199.2327,199.7419,36400.0
2020-01-06 13:30:00,211.76,212.25,211.75,212.11,28993.0,199.7042,200.1663,199.6948,200.0343,28993.0
2020-01-06 14:00:00,212.1,212.9,212.01,212.81,46091.0,200.0248,200.7793,199.94,200.6944,46091.0
2020-01-06 14:30:00,212.86,213.07,212.66,212.73,34866.0,200.7416,200.9396,200.553,200.619,34866.0
2020-01-06 15:00:00,212.76,212.86,212.44,212.58,52281.0,200.6473,200.7416,200.3455,200.4775,52281.0
2020-01-06 15:30:00,212.55,212.71,211.86,212.29,183316.0,200.4492,200.6001,199.7985,200.204,183316.0
2020-01-07 09:30:00,210.03,210.41,207.11,209.53,84927.0,198.0727,198.431,195.3189,197.6011,84927.0
2020-01-07 10:00:00,209.53,210.43,209.29,209.72,54916.0,197.6011,198.4499,197.3748,197.7803,54916.0
2020-01-07 10:30:00,209.74,210.06,209.4,210.03,28635.0,197.7992,198.101,197.4785,198.0727,28635.0
2020-01-07 11:00:00,209.94,210.66,209.61,210.3,25964.0,197.9878,198.6668,197.6766,198.3273,25964.0
2020-01-07 11:30:00,210.28,210.33,209.81,209.91,22623.0,198.3084,198.3556,197.8652,197.9595,22623.0
2020-01-07 12:00:00,209.96,210.73,209.96,210.65,15371.0,198.0067,198.7328,198.0067,198.6574,15371.0
2020-01-07 12:30:00,210.65,210.85,210.27,210.47,30097.0,198.6574,198.846,198.299,198.4876,30097.0
2020-01-07 13:00:00,210.48,210.5,209.91,209.93,17752.0,198.4971,198.5159,197.9595,197.9784,17752.0
2020-01-07 13:30:00,209.89,209.92,209.41,209.51,18382.0,197.9407,197.9689,197.488,197.5823,18382.0
2020-01-07 14:00:00,209.5,209.58,208.62,208.77,32794.0,197.5729,197.6483,196.743,196.8844,32794.0
2020-01-07 14:30:00,208.8,209.14,208.76,209.06,52707.0,196.9127,197.2333,196.875,197.1579,52707.0
2020-01-07 15:00:00,209.1,209.57,208.97,209.55,72190.0,197.1956,197.6389,197.073,197.62,72190.0
2020-01-07 15:30:00,209.56,209.94,209.43,209.7,132754.0,197.6294,197.9878,197.5068,197.7615,132754.0
2020-01-08 09:30:00,210.56,211.06,209.9,210.26,46736.0,198.5725,199.044,197.9501,198.2896,46736.0
2020-01-08 10:00:00,210.3,210.56,209.95,210.2,24988.0,198.3273,198.5725,197.9972,198.233,24988.0
2020-01-08 10:30:00,210.11,210.17,209.22,209.57,28563.0,198.1481,198.2047,197.3088,197.6389,28563.0
2020-01-08 11:00:00,209.57,210.75,209.45,210.73,36828.0,197.6389,198.7517,197.5257,198.7328,36828.0
2020-01-08 11:30:00,210.54,211.39,210.11,211.09,31676.0,198.5536,199.3553,198.1481,199.0723,31676.0
2020-01-08 12:00:00,211.15,211.55,211.02,211.38,37711.0,199.1289,199.5061,199.0063,199.3458,37711.0
2020-01-08 12:30:00,211.45,211.48,211.06,211.19,22135.0,199.4118,199.4401,199.044,199.1666,22135.0
2020-01-08 13:00:00,211.18,211.24,211.0,211.08,23768.0,199.1572,199.2138,198.9875,199.0629,23768.0
2020-01-08 13:30:00,211.11,211.36,210.98,211.06,22432.0,199.0912,199.327,198.9686,199.044,22432.0
2020-01-08 14:00:00,211.08,211.39,210.98,211.14,35524.0,199.0629,199.3553,198.9686,199.1195,35524.0
2020-01-08 14:30:00,211.14,211.35,210.86,211.35,18165.0,199.1195,199.3175,198.8554,199.3175,18165.0
2020-01-08 15:00:00,211.38,212.01,211.33,211.93,29575.0,199.3458,199.94,199.2987,199.8645,29575.0
2020-01-08 15:30:00,211.91,211.98,210.69,210.76,151069.0,199.8456,199.9117,198.6951,198.7611,151069.0
2020-01-09 09:30:00,211.83,212.98,211.29,212.04,58470.0,199.7702,200.8547,199.2609,199.9682,58470.0
2020-01-09 10:00:00,212.23,212.65,211.92,212.35,15961.0,200.1474,200.5435,199.8551,200.2606,15961.0
2020-01-09 10:30:00,212.48,212.51,211.95,212.24,45971.0,200.3832,200.4115,199.8834,200.1569,45971.0
2020-01-09 11:00:00,212.35,212.48,211.97,212.0,33283.0,200.2606,200.3832,199.9022,199.9305,33283.0
2020-01-09 11:30:00,212.1,212.6,211.99,212.49,23274.0,200.0248,200.4964,199.9211,200.3926,23274.0
2020-01-09 12:00:00,212.5,212.78,212.39,212.56,10657.0,200.4021,200.6661,200.2983,200.4586,10657.0
2020-01-09 12:30:00,212.65,212.65,211.92,211.99,10097.0,200.5435,200.5435,199.8551,199.9211,10097.0
2020-01-09 13:00:00,212.0,212.08,211.55,211.84,15868.0,199.9305,200.006,199.5061,199.7796,15868.0
2020-01-09 13:30:00,211.83,212.17,211.74,211.95,20617.0,199.7702,200.0908,199.6853,199.8834,20617.0
2020-01-09 14:00:00,211.99,212.35,211.94,212.35,11609.0,199.9211,200.2606,199.8739,200.2606,11609.0
2020-01-09 14:30:00,212.3,212.35,212.07,212.17,22991.0,200.2134,200.2606,199.9965,200.0908,22991.0
2020-01-09 15:00:00,212.18,212.21,211.74,211.85,17631.0,200.1003,200.1286,199.6853,199.7891,17631.0
2020-01-09 15:30:00,211.83,211.94,211.55,211.63,104727.0,199.7702,199.8739,199.5061,199.5816,104727.0
2020-01-10 09:30:00,212.68,212.89,210.6,211.13,58955.0,200.5718,200.7699,198.6102,199.1101,58955.0
2020-01-10 10:00:00,211.07,211.08,210.29,210.29,35186.0,199.0535,199.0629,198.3179,198.3179,35186.0
2020-01-10 10:30:00,210.25,210.32,209.76,209.95,118450.0,198.2802,198.3462,197.8181,197.9972,118450.0
2020-01-10 11:00:00,209.98,210.63,209.68,210.59,42492.0,198.0255,198.6385,197.7426,198.6008,42492.0
2020-01-10 11:30:00,210.55,210.85,210.38,210.77,20612.0,198.5631,198.846,198.4028,198.7706,20612.0
2020-01-10 12:00:00,210.72,210.81,210.27,210.35,14653.0,198.7234,198.8083,198.299,198.3745,14653.0
2020-01-10 12:30:00,210.32,210.64,210.31,210.37,17146.0,198.3462,198.648,198.3367,198.3933,17146.0
2020-01-10 13:00:00,210.4,211.2,210.34,211.11,20180.0,198.4216,199.1761,198.365,199.0912,20180.0
2020-01-10 13:30:00,211.16,211.35,210.48,210.52,35769.0,199.1383,199.3175,198.4971,198.5348,35769.0
2020-01-10 14:00:00,210.46,210.79,210.26,210.74,22949.0,198.4782,198.7894,198.2896,198.7423,22949.0
2020-01-10 14:30:00,210.75,210.92,210.53,210.89,19938.0,198.7517,198.912,198.5442,198.8837,19938.0
2020-01-10 15:00:00,210.94,210.96,210.13,210.13,26297.0,198.9309,198.9497,198.167,198.167,26297.0
2020-01-10 15:30:00,210.16,210.16,209.46,209.63,246805.0,198.1953,198.1953,197.5351,197.6955,246805.0
2020-01-13 09:30:00,209.5,209.77,209.04,209.33,105316.0,197.5729,197.8275,197.139,197.4125,105316.0
2020-01-13 10:00:00,209.33,209.59,208.92,209.05,45722.0,197.4125,197.6577,197.0259,197.1485,45722.0
2020-01-13 10:30:00,209.02,209.12,208.71,208.91,37380.0,197.1202,197.2145,196.8278,197.0164,37380.0
2020-01-13 11:00:00,208.9,208.9,208.35,208.76,36493.0,197.007,197.007,196.4883,196.875,36493.0
2020-01-13 11:30:00,208.79,209.11,208.61,208.9,75530.0,196.9033,197.2051,196.7335,197.007,75530.0
2020-01-13 12:00:00,208.87,209.13,208.87,209.07,35036.0,196.9787,197.2239,196.9787,197.1673,35036.0
2020-01-13 12:30:00,209.07,209.07,208.65,208.74,70404.0,197.1673,197.1673,196.7712,196.8561,70404.0
2020-01-13 13:00:00,208.76,208.98,208.43,208.43,40294.0,196.875,197.0825,196.5638,196.5638,40294.0
2020-01-13 13:30:00,208.45,208.46,207.59,207.63,41291.0,196.5826,196.5921,195.7716,195.8093,41291.0
2020-01-13 14:00:00,207.64,208.08,207.61,208.08,39858.0,195.8187,196.2337,195.7905,196.2337,39858.0
2020-01-13 14:30:00,208.04,208.17,207.87,208.01,47130.0,196.196,196.3186,196.0357,196.1677,47130.0
2020-01-13 15:00:00,207.99,208.02,207.68,207.7,43735.0,196.1488,196.1771,195.8565,195.8753,43735.0
2020-01-13 15:30:00,207.7,207.7,206.84,206.92,345183.0,195.8753,195.8753,195.0643,195.1397,345183.0
2020-01-14 09:30:00,206.39,207.88,205.6,207.29,209544.0,194.6399,196.0451,193.8949,195.4887,209544.0
2020-01-14 10:00:00,207.29,208.41,207.15,207.95,128803.0,195.4887,196.5449,195.3566,196.1111,128803.0
2020-01-14 10:30:00,207.96,208.02,207.38,207.83,59980.0,196.1205,196.1771,195.5735,195.9979,59980.0
2020-01-14 11:00:00,207.89,208.2,207.54,208.08,75812.0,196.0545,196.3469,195.7244,196.2337,75812.0
2020-01-14 11:30:00,208.05,208.34,207.89,207.96,55034.0,196.2054,196.4789,196.0545,196.1205,55034.0
2020-01-14 12:00:00,207.96,208.63,207.86,208.47,48096.0,196.1205,196.7524,196.0262,196.6015,48096.0
2020-01-14 12:30:00,208.52,209.11,208.46,208.75,40188.0,196.6486,197.2051,196.5921,196.8656,40188.0
2020-01-14 13:00:00,208.78,209.15,208.74,208.96,41144.0,196.8938,197.2428,196.8561,197.0636,41144.0
2020-01-14 13:30:00,208.98,209.0,207.93,208.18,63479.0,197.0825,197.1013,196.0922,196.328,63479.0
2020-01-14 14:00:00,208.19,208.19,207.58,207.89,48615.0,196.3374,196.3374,195.7622,196.0545,48615.0
2020-01-14 14:30:00,207.89,208.28,207.67,207.8,55977.0,196.0545,196.4223,195.847,195.9696,55977.0
2020-01-14 15:00:00,207.8,207.84,207.48,207.53,45949.0,195.9696,196.0074,195.6679,195.715,45949.0
2020-01-14 15:30:00,207.54,208.04,207.5,207.89,169354.0,195.7244,196.196,195.6867,196.0545,169354.0
2020-01-15 09:30:00,208.47,209.28,208.04,208.87,159196.0,196.6015,197.3654,196.196,196.9787,159196.0
2020-01-15 10:00:00,208.8,209.42,208.36,208.38,39619.0,196.9127,197.4974,196.4978,196.5166,39619.0
2020-01-15 10:30:00,208.4,208.92,208.08,208.25,57825.0,196.5355,197.0259,196.2337,196.394,57825.0
2020-01-15 11:00:00,208.33,208.6,207.99,208.12,41451.0,196.4695,196.7241,196.1488,196.2714,41451.0
2020-01-15 11:30:00,208.1,208.52,208.06,208.11,26385.0,196.2526,196.6486,196.2148,196.262,26385.0
2020-01-15 12:00:00,208.14,208.28,207.85,207.85,28687.0,196.2903,196.4223,196.0168,196.0168,28687.0
2020-01-15 12:30:00,207.86,208.12,207.83,207.92,33871.0,196.0262,196.2714,195.9979,196.0828,33871.0
2020-01-15 13:00:00,207.99,208.07,207.54,207.56,38189.0,196.1488,196.2243,195.7244,195.7433,38189.0
2020-01-15 13:30:00,207.58,207.59,206.9,207.01,33011.0,195.7622,195.7716,195.1209,195.2246,33011.0
2020-01-15 14:00:00,207.01,207.72,207.01,207.72,61301.0,195.2246,195.8942,195.2246,195.8942,61301.0
2020-01-15 14:30:00,207.71,207.78,207.0,207.21,36692.0,195.8848,195.9508,195.2152,195.4132,36692.0
2020-01-15 15:00:00,207.16,207.17,206.68,206.82,44879.0,195.3661,195.3755,194.9134,195.0454,44879.0
2020-01-15 15:30:00,206.83,206.92,206.6,206.75,233502.0,195.0549,195.1397,194.838,194.9794,233502.0
2020-01-16 09:30:00,207.73,207.75,206.77,207.09,72328.0,195.9036,195.9225,194.9983,195.3001,72328.0
2020-01-16 10:00:00,207.16,207.56,207.04,207.42,62002.0,195.3661,195.7433,195.2529,195.6113,62002.0
2020-01-16 10:30:00,207.45,207.87,207.42,207.73,60184.0,195.6396,196.0357,195.6113,195.9036,60184.0
2020-01-16 11:00:00,207.75,207.86,207.36,207.58,63833.0,195.9225,196.0262,195.5547,195.7622,63833.0
2020-01-16 11:30:00,207.55,207.7,207.37,207.63,100117.0,195.7339,195.8753,195.5641,195.8093,100117.0
2020-01-16 12:00:00,207.63,207.66,207.46,207.52,36264.0,195.8093,195.8376,195.649,195.7056,36264.0
2020-01-16 12:30:00,207.49,207.62,207.48,207.53,42461.0,195.6773,195.7999,195.6679,195.715,42461.0
2020-01-16 13:00:00,207.56,208.19,207.51,208.02,207203.0,195.7433,196.3374,195.6961,196.1771,207203.0
2020-01-16 13:30:00,208.0,209.05,207.99,208.97,125132.0,196.1583,197.1485,196.1488,197.073,125132.0
2020-01-16 14:00:00,208.93,209.17,208.53,208.96,243461.0,197.0353,197.2616,196.6581,197.0636,243461.0
2020-01-16 14:30:00,208.97,208.97,208.48,208.48,222463.0,197.073,197.073,196.6109,196.6109,222463.0
2020-01-16 15:00:00,208.49,209.1,208.22,208.68,172975.0,196.6204,197.1956,196.3657,196.7995,172975.0
2020-01-16 15:30:00,208.69,209.47,208.64,209.43,280192.0,196.809,197.5446,196.7618,197.5068,280192.0
2020-01-17 09:30:00,209.94,213.31,209.19,213.24,221068.0,197.9878,201.1659,197.2805,201.0999,221068.0
2020-01-17 10:00:00,212.96,214.14,212.68,214.09,199944.0,200.8359,201.9487,200.5718,201.9015,199944.0
2020-01-17 10:30:00,214.09,214.9,213.98,214.14,120728.0,201.9015,202.6654,201.7978,201.9487,120728.0
2020-01-17 11:00:00,214.14,214.3,213.76,214.18,118738.0,201.9487,202.0996,201.5903,201.9864,118738.0
2020-01-17 11:30:00,214.22,215.13,214.02,214.85,74658.0,202.0241,202.8823,201.8355,202.6183,74658.0
2020-01-17 12:00:00,214.84,215.78,214.76,215.66,126135.0,202.6088,203.4953,202.5334,203.3822,126135.0
2020-01-17 12:30:00,215.68,215.97,214.76,214.77,280631.0,203.401,203.6745,202.5334,202.5428,280631.0
2020-01-17 13:00:00,214.82,215.88,214.82,215.88,132658.0,202.59,203.5896,202.59,203.5896,132658.0
2020-01-17 13:30:00,215.86,216.37,215.79,216.31,73302.0,203.5708,204.0517,203.5048,203.9952,73302.0
2020-01-17 14:00:00,216.3,216.53,215.18,215.23,93980.0,203.9857,204.2026,202.9295,202.9766,93980.0
2020-01-17 14:30:00,215.17,215.21,213.86,214.04,67479.0,202.9201,202.9578,201.6846,201.8544,67479.0
2020-01-17 15:00:00,214.11,214.16,212.26,212.45,138225.0,201.9204,201.9676,200.1757,200.3549,138225.0
2020-01-17 15:30:00,212.46,212.9,212.07,212.12,371623.0,200.3643,200.7793,199.9965,200.0437,371623.0
2020-01-21 09:30:00,212.5,214.1,211.6,213.73,115585.0,200.4021,201.911,199.5533,201.562,115585.0
2020-01-21 10:00:00,213.71,214.13,213.54,213.77,59768.0,201.5432,201.9393,201.3829,201.5998,59768.0
2020-01-21 10:30:00,213.76,213.88,212.86,212.9,42638.0,201.5903,201.7035,200.7416,200.7793,42638.0
2020-01-21 11:00:00,212.83,214.19,212.83,213.17,58469.0,200.7133,201.9958,200.7133,201.0339,58469.0
2020-01-21 11:30:00,213.2,213.42,212.94,213.03,55083.0,201.0622,201.2697,200.817,200.9019,55083.0
2020-01-21 12:00:00,213.03,213.18,212.79,213.03,49402.0,200.9019,201.0433,200.6755,200.9019,49402.0
2020-01-21 12:30:00,213.01,213.14,212.84,213.02,54347.0,200.883,201.0056,200.7227,200.8925,54347.0
2020-01-21 13:00:00,213.0,213.21,212.82,213.0,45007.0,200.8736,201.0716,200.7038,200.8736,45007.0
2020-01-21 13:30:00,212.98,212.98,212.6,212.67,41097.0,200.8547,200.8547,200.4964,200.5624,41097.0
2020-01-21 14:00:00,212.64,213.7,212.54,213.7,38659.0,200.5341,201.5337,200.4398,201.5337,38659.0
2020-01-21 14:30:00,213.7,214.52,213.59,214.52,43753.0,201.5337,202.3071,201.43,202.3071,43753.0
2020-01-21 15:00:00,214.52,214.63,214.08,214.23,65474.0,202.3071,202.4108,201.8921,202.0336,65474.0
2020-01-21 15:30:00,214.26,214.65,213.97,214.62,244096.0,202.0619,202.4297,201.7884,202.4014,244096.0
2020-01-22 09:30:00,215.84,216.61,215.46,216.38,96433.0,203.5519,204.2781,203.1935,204.0612,96433.0
2020-01-22 10:00:00,216.28,217.88,216.08,217.18,76224.0,203.9669,205.4758,203.7782,204.8156,76224.0
2020-01-22 10:30:00,217.16,217.4,216.39,216.43,70075.0,204.7968,205.0231,204.0706,204.1083,70075.0
2020-01-22 11:00:00,216.43,216.67,215.93,216.02,67789.0,204.1083,204.3347,203.6368,203.7217,67789.0
2020-01-22 11:30:00,216.03,216.21,215.8,216.17,42643.0,203.7311,203.9008,203.5142,203.8631,42643.0
2020-01-22 12:00:00,216.19,216.36,216.03,216.11,55924.0,203.882,204.0423,203.7311,203.8065,55924.0
2020-01-22 12:30:00,216.13,216.23,215.74,216.18,29344.0,203.8254,203.9197,203.4576,203.8726,29344.0
2020-01-22 13:00:00,216.19,216.71,216.11,216.63,39606.0,203.882,204.3724,203.8065,204.2969,39606.0
2020-01-22 13:30:00,216.61,217.21,216.54,217.0,39615.0,204.2781,204.8439,204.2121,204.6459,39615.0
2020-01-22 14:00:00,216.98,217.23,216.73,216.89,79309.0,204.627,204.8628,204.3912,204.5421,79309.0
2020-01-22 14:30:00,216.9,217.5,216.89,217.49,54149.0,204.5516,205.1174,204.5421,205.108,54149.0
2020-01-22 15:00:00,217.47,217.58,216.94,217.24,79883.0,205.0891,205.1928,204.5893,204.8722,79883.0
2020-01-22 15:30:00,217.21,217.6,217.09,217.09,249288.0,204.8439,205.2117,204.7307,204.7307,249288.0
2020-01-23 09:30:00,216.98,218.17,216.75,217.93,130078.0,204.627,205.7493,204.4101,205.5229,130078.0
2020-01-23 10:00:00,217.86,218.4,217.47,217.78,75031.0,205.4569,205.9662,205.0891,205.3815,75031.0
2020-01-23 10:30:00,217.75,217.83,216.14,216.36,69930.0,205.3532,205.4286,203.8348,204.0423,69930.0
2020-01-23 11:00:00,216.36,216.37,215.15,215.28,60533.0,204.0423,204.0517,202.9012,203.0238,60533.0
2020-01-23 11:30:00,215.29,216.18,215.24,216.18,64920.0,203.0332,203.8726,202.9861,203.8726,64920.0
2020-01-23 12:00:00,216.24,216.58,216.12,216.47,36285.0,203.9291,204.2498,203.816,204.146,36285.0
2020-01-23 12:30:00,216.49,216.76,216.08,216.35,43738.0,204.1649,204.4195,203.7782,204.0329,43738.0
2020-01-23 13:00:00,216.39,216.43,215.95,216.34,24637.0,204.0706,204.1083,203.6556,204.0234,24637.0
2020-01-23 13:30:00,216.34,216.94,216.31,216.86,36404.0,204.0234,204.5893,203.9952,204.5138,36404.0
2020-01-23 14:00:00,216.86,217.07,216.73,216.83,53345.0,204.5138,204.7119,204.3912,204.4855,53345.0
2020-01-23 14:30:00,216.84,216.9,215.79,216.09,41404.0,204.495,204.5516,203.5048,203.7877,41404.0
2020-01-23 15:00:00,216.2,216.27,215.74,216.08,40843.0,203.8914,203.9574,203.4576,203.7782,40843.0
2020-01-23 15:30:00,216.03,216.54,215.97,216.29,148896.0,203.7311,204.2121,203.6745,203.9763,148896.0
2020-01-24 09:30:00,217.03,217.58,215.55,215.98,43856.0,204.6742,205.1928,203.2784,203.6839,43856.0
2020-01-24 10:00:00,215.98,216.16,215.52,215.82,49663.0,203.6839,203.8537,203.2501,203.533,49663.0
2020-01-24 10:30:00,215.77,216.36,215.69,215.96,62672.0,203.4859,204.0423,203.4104,203.6651,62672.0
2020-01-24 11:00:00,215.94,216.26,215.34,215.75,51584.0,203.6462,203.948,203.0804,203.467,51584.0
2020-01-24 11:30:00,215.76,215.84,215.08,215.08,33342.0,203.4765,203.5519,202.8352,202.8352,33342.0
2020-01-24 12:00:00,215.07,215.17,214.19,214.37,42941.0,202.8257,202.9201,201.9958,202.1656,42941.0
2020-01-24 12:30:00,214.45,214.65,214.29,214.62,41895.0,202.241,202.4297,202.0902,202.4014,41895.0
2020-01-24 13:00:00,214.67,214.7,214.1,214.31,23274.0,202.4485,202.4768,201.911,202.109,23274.0
2020-01-24 13:30:00,214.28,214.29,213.48,214.01,258925.0,202.0807,202.0902,201.3263,201.8261,258925.0
2020-01-24 14:00:00,213.99,214.8,213.83,214.46,74258.0,201.8072,202.5711,201.6563,202.2505,74258.0
2020-01-24 14:30:00,214.59,214.8,214.02,214.78,65637.0,202.3731,202.5711,201.8355,202.5523,65637.0
2020-01-24 15:00:00,214.77,215.47,214.72,215.15,69976.0,202.5428,203.203,202.4957,202.9012,69976.0
2020-01-24 15:30:00,215.17,215.17,213.96,214.24,195466.0,202.9201,202.9201,201.7789,202.043,195466.0
2020-01-27 09:30:00,212.41,214.35,212.41,213.57,110230.0,200.3172,202.1467,200.3172,201.4111,110230.0
2020-01-27 10:00:00,213.43,213.97,212.63,213.85,45948.0,201.2791,201.7884,200.5247,201.6752,45948.0
2020-01-27 10:30:00,213.86,214.97,213.78,214.87,73322.0,201.6846,202.7314,201.6092,202.6371,73322.0
2020-01-27 11:00:00,214.84,215.93,214.73,215.91,76082.0,202.6088,203.6368,202.5051,203.6179,76082.0
2020-01-27 11:30:00,215.92,217.18,215.89,216.34,124321.0,203.6274,204.8156,203.5991,204.0234,124321.0
2020-01-27 12:00:00,216.3,216.4,215.72,215.93,71222.0,203.9857,204.08,203.4387,203.6368,71222.0
2020-01-27 12:30:00,215.94,216.28,215.67,215.76,69959.0,203.6462,203.9669,203.3916,203.4765,69959.0
2020-01-27 13:00:00,215.71,215.73,215.19,215.26,36192.0,203.4293,203.4482,202.9389,203.0049,36192.0
2020-01-27 13:30:00,215.29,215.71,215.1,215.22,27103.0,203.0332,203.4293,202.854,202.9672,27103.0
2020-01-27 14:00:00,215.27,216.14,215.08,216.08,45308.0,203.0144,203.8348,202.8352,203.7782,45308.0
2020-01-27 14:30:00,216.1,216.11,215.31,215.43,47035.0,203.7971,203.8065,203.0521,203.1653,47035.0
2020-01-27 15:00:00,215.43,215.68,215.28,215.35,53096.0,203.1653,203.401,203.0238,203.0898,53096.0
2020-01-27 15:30:00,215.3,215.34,214.61,214.62,192733.0,203.0427,203.0804,202.3919,202.4014,192733.0
2020-01-28 09:30:00,214.88,215.42,213.58,214.64,61575.0,202.6466,203.1558,201.4206,202.4202,61575.0
2020-01-28 10:00:00,214.57,214.85,214.15,214.76,92252.0,202.3542,202.6183,201.9581,202.5334,92252.0
2020-01-28 10:30:00,214.75,214.98,214.08,214.09,46334.0,202.524,202.7409,201.8921,201.9015,46334.0
2020-01-28 11:00:00,214.15,214.93,213.99,214.87,47315.0,201.9581,202.6937,201.8072,202.6371,47315.0
2020-01-28 11:30:00,214.87,214.92,213.57,214.01,67491.0,202.6371,202.6843,201.4111,201.8261,67491.0
2020-01-28 12:00:00,214.01,214.77,213.86,214.51,66870.0,201.8261,202.5428,201.6846,202.2976,66870.0
2020-01-28 12:30:00,214.48,214.48,213.77,214.13,65530.0,202.2693,202.2693,201.5998,201.9393,65530.0
2020-01-28 13:00:00,214.14,214.14,213.62,213.81,48979.0,201.9487,201.9487,201.4583,201.6375,48979.0
2020-01-28 13:30:00,213.8,214.52,213.75,213.86,242996.0,201.628,202.3071,201.5809,201.6846,242996.0
2020-01-28 14:00:00,213.93,214.34,213.82,214.25,51953.0,201.7506,202.1373,201.6469,202.0524,51953.0
2020-01-28 14:30:00,214.22,214.5,214.09,214.1,62237.0,202.0241,202.2882,201.9015,201.911,62237.0
2020-01-28 15:00:00,214.13,214.93,214.12,214.91,64459.0,201.9393,202.6937,201.9298,202.6749,64459.0
2020-01-28 15:30:00,214.91,215.14,214.03,214.23,149849.0,202.6749,202.8918,201.845,202.0336,149849.0
2020-01-29 09:30:00,216.39,216.39,208.46,211.37,438535.0,204.0706,204.0706,196.5921,199.3364,438535.0
2020-01-29 10:00:00,211.34,211.72,209.81,210.05,209145.0,199.3081,199.6665,197.8652,198.0915,209145.0
2020-01-29 10:30:00,210.03,211.82,208.16,210.91,215972.0,198.0727,199.7608,196.3091,198.9026,215972.0
2020-01-29 11:00:00,210.9,211.9,210.5,211.37,138008.0,198.8931,199.8362,198.5159,199.3364,138008.0
2020-01-29 11:30:00,211.38,211.38,209.85,210.21,106009.0,199.3458,199.3458,197.9029,198.2424,106009.0
2020-01-29 12:00:00,210.21,211.33,209.95,211.14,111137.0,198.2424,199.2987,197.9972,199.1195,111137.0
2020-01-29 12:30:00,211.07,211.56,210.91,211.43,60260.0,199.0535,199.5156,198.9026,199.393,60260.0
2020-01-29 13:00:00,211.4,212.4,211.39,212.35,67325.0,199.3647,200.3078,199.3553,200.2606,67325.0
2020-01-29 13:30:00,212.36,213.17,212.2,212.46,165104.0,200.27,201.0339,200.1191,200.3643,165104.0
2020-01-29 14:00:00,212.21,213.44,212.2,213.12,77809.0,200.1286,201.2885,200.1191,200.9868,77809.0
2020-01-29 14:30:00,213.14,213.58,212.37,212.44,100077.0,201.0056,201.4206,200.2795,200.3455,100077.0
2020-01-29 15:00:00,212.42,212.42,210.85,211.34,64451.0,200.3266,200.3266,198.846,199.3081,64451.0
2020-01-29 15:30:00,211.31,211.36,210.41,210.68,210914.0,199.2798,199.327,198.431,198.6857,210914.0
2020-01-30 09:30:00,210.0,211.4,209.35,210.13,140905.0,198.0444,199.3647,197.4314,198.167,140905.0
2020-01-30 10:00:00,210.14,211.02,210.04,210.73,81789.0,198.1764,199.0063,198.0821,198.7328,81789.0
2020-01-30 10:30:00,210.71,211.11,210.09,210.6,106660.0,198.714,199.0912,198.1293,198.6102,106660.0
2020-01-30 11:00:00,210.64,211.59,210.63,211.5,77762.0,198.648,199.5439,198.6385,199.459,77762.0
2020-01-30 11:30:00,211.43,212.84,211.29,212.43,61603.0,199.393,200.7227,199.2609,200.336,61603.0
2020-01-30 12:00:00,212.39,213.14,212.32,212.83,66907.0,200.2983,201.0056,200.2323,200.7133,66907.0
2020-01-30 12:30:00,212.82,212.97,212.07,212.28,64153.0,200.7038,200.8453,199.9965,200.1946,64153.0
2020-01-30 13:00:00,212.29,213.29,212.29,212.92,44237.0,200.204,201.1471,200.204,200.7981,44237.0
2020-01-30 13:30:00,212.95,213.49,212.74,213.17,56276.0,200.8264,201.3357,200.6284,201.0339,56276.0
2020-01-30 14:00:00,213.17,213.48,212.99,213.48,61839.0,201.0339,201.3263,200.8642,201.3263,61839.0
2020-01-30 14:30:00,213.45,214.15,213.24,213.49,74191.0,201.298,201.9581,201.0999,201.3357,74191.0
2020-01-30 15:00:00,213.52,213.83,212.92,213.0,80843.0,201.364,201.6563,200.7981,200.8736,80843.0
2020-01-30 15:30:00,213.0,213.86,212.87,213.78,267818.0,200.8736,201.6846,200.751,201.6092,267818.0
2020-01-31 09:30:00,213.45,214.0,212.9,213.5,73753.0,201.298,201.8167,200.7793,201.3451,73753.0
2020-01-31 10:00:00,213.49,213.96,211.8,211.83,69237.0,201.3357,201.7789,199.7419,199.7702,69237.0
2020-01-31 10:30:00,211.89,211.93,210.12,210.29,49080.0,199.8268,199.8645,198.1576,198.3179,49080.0
2020-01-31 11:00:00,210.25,210.96,209.99,210.44,60950.0,198.2802,198.9497,198.035,198.4593,60950.0
2020-01-31 11:30:00,210.5,211.25,210.19,211.19,60489.0,198.5159,199.2232,198.2236,199.1666,60489.0
2020-01-31 12:00:00,211.21,211.21,210.02,210.26,45207.0,199.1855,199.1855,198.0632,198.2896,45207.0
2020-01-31 12:30:00,210.2,210.21,209.36,209.82,42406.0,198.233,198.2424,197.4408,197.8746,42406.0
2020-01-31 13:00:00,209.85,210.5,209.76,210.5,39258.0,197.9029,198.5159,197.8181,198.5159,39258.0
2020-01-31 13:30:00,210.51,210.81,210.03,210.81,33597.0,198.5254,198.8083,198.0727,198.8083,33597.0
2020-01-31 14:00:00,210.82,211.15,210.73,210.97,32502.0,198.8177,199.1289,198.7328,198.9592,32502.0
2020-01-31 14:30:00,210.91,211.46,210.58,210.99,35415.0,198.9026,199.4213,198.5914,198.978,35415.0
2020-01-31 15:00:00,211.02,211.18,210.23,210.3,69139.0,199.0063,199.1572,198.2613,198.3273,69139.0
2020-01-31 15:30:00,210.25,211.1,209.82,210.54,240633.0,198.2802,199.0818,197.8746,198.5536,240633.0
2020-02-03 09:30:00,210.57,212.6,210.57,211.82,86596.0,198.5819,200.4964,198.5819,199.7608,86596.0
2020-02-03 10:00:00,212.05,212.99,211.73,212.7,113451.0,199.9777,200.8642,199.6759,200.5907,113451.0
2020-02-03 10:30:00,212.75,212.9,212.18,212.76,36899.0,200.6378,200.7793,200.1003,200.6473,36899.0
2020-02-03 11:00:00,212.78,212.97,211.98,212.25,40464.0,200.6661,200.8453,199.9117,200.1663,40464.0
2020-02-03 11:30:00,212.24,212.28,211.45,211.85,39782.0,200.1569,200.1946,199.4118,199.7891,39782.0
2020-02-03 12:00:00,211.81,212.09,211.54,211.67,29720.0,199.7513,200.0154,199.4967,199.6193,29720.0
2020-02-03 12:30:00,211.65,212.1,211.6,211.72,24220.0,199.6005,200.0248,199.5533,199.6665,24220.0
2020-02-03 13:00:00,211.8,211.92,211.61,211.69,25087.0,199.7419,199.8551,199.5627,199.6382,25087.0
2020-02-03 13:30:00,211.66,211.98,211.61,211.94,32352.0,199.6099,199.9117,199.5627,199.8739,32352.0
2020-02-03 14:00:00,211.94,212.13,211.59,212.02,46997.0,199.8739,200.0531,199.5439,199.9494,46997.0
2020-02-03 14:30:00,212.05,212.13,211.71,211.82,33881.0,199.9777,200.0531,199.657,199.7608,33881.0
2020-02-03 15:00:00,211.85,212.07,211.41,211.67,54049.0,199.7891,199.9965,199.3741,199.6193,54049.0
2020-02-03 15:30:00,211.67,211.75,211.2,211.66,135040.0,199.6193,199.6948,199.1761,199.6099,135040.0
2020-02-04 09:30:00,214.6,216.96,213.9,216.43,80120.0,202.3825,204.6081,201.7224,204.1083,80120.0
2020-02-04 10:00:00,216.38,216.55,215.67,216.45,50880.0,204.0612,204.2215,203.3916,204.1272,50880.0
2020-02-04 10:30:00,216.39,216.76,215.89,216.74,39583.0,204.0706,204.4195,203.5991,204.4007,39583.0
2020-02-04 11:00:00,216.74,217.71,216.74,217.38,56750.0,204.4007,205.3154,204.4007,205.0042,56750.0
2020-02-04 11:30:00,217.37,217.58,216.73,217.0,42838.0,204.9948,205.1928,204.3912,204.6459,42838.0
2020-02-04 12:00:00,217.0,217.28,216.89,217.18,44743.0,204.6459,204.9099,204.5421,204.8156,44743.0
2020-02-04 12:30:00,217.19,217.27,216.64,216.64,26142.0,204.8251,204.9005,204.3064,204.3064,26142.0
2020-02-04 13:00:00,216.7,216.72,215.74,215.76,22131.0,204.3629,204.3818,203.4576,203.4765,22131.0
2020-02-04 13:30:00,215.76,216.31,215.75,216.31,14225.0,203.4765,203.9952,203.467,203.9952,14225.0
2020-02-04 14:00:00,216.32,216.76,216.17,216.65,19708.0,204.0046,204.4195,203.8631,204.3158,19708.0
2020-02-04 14:30:00,216.65,217.26,216.57,216.82,30564.0,204.3158,204.8911,204.2403,204.4761,30564.0
2020-02-04 15:00:00,216.84,217.09,216.73,216.97,41574.0,204.495,204.7307,204.3912,204.6176,41574.0
2020-02-04 15:30:00,216.97,216.97,215.82,216.34,135247.0,204.6176,204.6176,203.533,204.0234,135247.0
2020-02-05 09:30:00,217.64,218.49,216.45,217.81,117410.0,205.2494,206.051,204.1272,205.4098,117410.0
2020-02-05 10:00:00,217.83,218.78,217.57,217.66,75356.0,205.4286,206.3245,205.1834,205.2683,75356.0
2020-02-05 10:30:00,217.61,218.29,217.36,218.13,49077.0,205.2211,205.8624,204.9854,205.7115,49077.0
2020-02-05 11:00:00,218.15,218.28,217.57,218.05,40244.0,205.7304,205.853,205.1834,205.6361,40244.0
2020-02-05 11:30:00,217.98,218.17,217.9,218.17,34699.0,205.5701,205.7493,205.4946,205.7493,34699.0
2020-02-05 12:00:00,218.16,218.53,217.97,218.5,23916.0,205.7398,206.0888,205.5606,206.0605,23916.0
2020-02-05 12:30:00,218.45,218.45,217.96,218.02,28834.0,206.0133,206.0133,205.5512,205.6078,28834.0
2020-02-05 13:00:00,218.05,218.29,217.91,218.01,26628.0,205.6361,205.8624,205.5041,205.5984,26628.0
2020-02-05 13:30:00,218.02,218.44,218.02,218.06,41440.0,205.6078,206.0039,205.6078,205.6455,41440.0
2020-02-05 14:00:00,218.07,218.15,217.87,217.95,37804.0,205.655,205.7304,205.4663,205.5418,37804.0
2020-02-05 14:30:00,217.91,217.97,217.76,217.93,29745.0,205.5041,205.5606,205.3626,205.5229,29745.0
2020-02-05 15:00:00,217.88,218.13,217.69,217.84,36140.0,205.4758,205.7115,205.2966,205.438,36140.0
2020-02-05 15:30:00,217.85,217.85,217.22,217.64,136399.0,205.4475,205.4475,204.8533,205.2494,136399.0
2020-02-06 09:30:00,218.71,218.83,217.17,218.82,42127.0,206.2585,206.3717,204.8062,206.3623,42127.0
2020-02-06 10:00:00,218.74,219.17,218.4,218.6,35243.0,206.2868,206.6923,205.9662,206.1548,35243.0
2020-02-06 10:30:00,218.6,219.21,218.28,219.06,34489.0,206.1548,206.73,205.853,206.5886,34489.0
2020-02-06 11:00:00,218.98,219.28,218.9,219.13,22425.0,206.5131,206.7961,206.4377,206.6546,22425.0
2020-02-06 11:30:00,219.17,219.35,218.64,218.67,15813.0,206.6923,206.8621,206.1925,206.2208,15813.0
2020-02-06 12:00:00,218.65,218.74,218.29,218.68,12658.0,206.2019,206.2868,205.8624,206.2302,12658.0
2020-02-06 12:30:00,218.76,218.78,218.32,218.52,13604.0,206.3057,206.3245,205.8907,206.0793,13604.0
2020-02-06 13:00:00,218.49,218.58,218.25,218.33,15319.0,206.051,206.1359,205.8247,205.9001,15319.0
2020-02-06 13:30:00,218.33,218.54,218.05,218.5,13880.0,205.9001,206.0982,205.6361,206.0605,13880.0
2020-02-06 14:00:00,218.47,218.95,218.47,218.7,19622.0,206.0322,206.4849,206.0322,206.2491,19622.0
2020-02-06 14:30:00,218.65,218.83,218.48,218.48,13982.0,206.2019,206.3717,206.0416,206.0416,13982.0
2020-02-06 15:00:00,218.51,218.76,218.17,218.3,19622.0,206.0699,206.3057,205.7493,205.8719,19622.0
2020-02-06 15:30:00,218.32,218.43,217.7,218.17,131756.0,205.8907,205.9945,205.306,205.7493,131756.0
2020-02-07 09:30:00,218.19,219.0,216.5,216.69,60319.0,205.7681,206.532,204.1743,204.3535,60319.0
2020-02-07 10:00:00,216.56,217.09,216.31,216.98,46513.0,204.2309,204.7307,203.9952,204.627,46513.0
2020-02-07 10:30:00,216.99,217.1,216.68,216.68,18651.0,204.6364,204.7402,204.3441,204.3441,18651.0
2020-02-07 11:00:00,216.68,216.77,215.15,216.25,46732.0,204.3441,204.429,202.9012,203.9386,46732.0
2020-02-07 11:30:00,216.17,216.5,215.97,216.5,21365.0,203.8631,204.1743,203.6745,204.1743,21365.0
2020-02-07 12:00:00,216.5,216.69,216.1,216.28,25877.0,204.1743,204.3535,203.7971,203.9669,25877.0
2020-02-07 12:30:00,216.3,216.52,216.19,216.28,14559.0,203.9857,204.1932,203.882,203.9669,14559.0
2020-02-07 13:00:00,216.26,216.4,215.86,216.02,17694.0,203.948,204.08,203.5708,203.7217,17694.0
2020-02-07 13:30:00,216.01,216.14,215.18,215.2,17502.0,203.7122,203.8348,202.9295,202.9483,17502.0
2020-02-07 14:00:00,215.22,215.57,214.9,215.0,86014.0,202.9672,203.2973,202.6654,202.7597,86014.0
2020-02-07 14:30:00,215.01,215.33,215.0,215.18,27124.0,202.7692,203.0709,202.7597,202.9295,27124.0
2020-02-07 15:00:00,215.16,215.35,214.78,214.9,33002.0,202.9106,203.0898,202.5523,202.6654,33002.0
2020-02-07 15:30:00,214.91,215.3,214.6,214.72,123082.0,202.6749,203.0427,202.3825,202.4957,123082.0
2020-02-10 09:30:00,214.87,216.56,214.82,216.24,54253.0,202.6371,204.2309,202.59,203.9291,54253.0
2020-02-10 10:00:00,216.38,216.89,216.13,216.71,26078.0,204.0612,204.5421,203.8254,204.3724,26078.0
2020-02-10 10:30:00,216.67,217.48,216.55,217.42,46055.0,204.3347,205.0985,204.2215,205.042,46055.0
2020-02-10 11:00:00,217.43,217.43,216.64,216.65,15577.0,205.0514,205.0514,204.3064,204.3158,15577.0
2020-02-10 11:30:00,216.6,217.03,216.49,216.71,15392.0,204.2686,204.6742,204.1649,204.3724,15392.0
2020-02-10 12:00:00,216.69,216.99,216.59,216.71,12461.0,204.3535,204.6364,204.2592,204.3724,12461.0
2020-02-10 12:30:00,216.72,216.88,216.63,216.7,10710.0,204.3818,204.5327,204.2969,204.3629,10710.0
2020-02-10 13:00:00,216.69,216.79,216.49,216.51,10464.0,204.3535,204.4478,204.1649,204.1838,10464.0
2020-02-10 13:30:00,216.54,216.81,216.54,216.65,10061.0,204.2121,204.4667,204.2121,204.3158,10061.0
2020-02-10 14:00:00,216.6,216.84,216.52,216.74,12009.0,204.2686,204.495,204.1932,204.4007,12009.0
2020-02-10 14:30:00,216.74,217.21,216.66,217.21,20408.0,204.4007,204.8439,204.3252,204.8439,20408.0
2020-02-10 15:00:00,217.16,217.44,217.12,217.26,27653.0,204.7968,205.0608,204.759,204.8911,27653.0
2020-02-10 15:30:00,217.21,217.23,216.79,217.22,89733.0,204.8439,204.8628,204.4478,204.8533,89733.0
2020-02-11 09:30:00,218.06,218.99,217.5,218.09,41466.0,205.6455,206.5226,205.1174,205.6738,41466.0
2020-02-11 10:00:00,218.17,218.29,217.24,217.84,34306.0,205.7493,205.8624,204.8722,205.438,34306.0
2020-02-11 10:30:00,217.84,217.99,216.97,217.21,26545.0,205.438,205.5795,204.6176,204.8439,26545.0
2020-02-11 11:00:00,217.24,217.93,217.24,217.65,26625.0,204.8722,205.5229,204.8722,205.2589,26625.0
2020-02-11 11:30:00,217.66,218.0,217.37,217.39,22364.0,205.2683,205.5889,204.9948,205.0137,22364.0
2020-02-11 12:00:00,217.39,217.72,216.98,217.5,21000.0,205.0137,205.3249,204.627,205.1174,21000.0
2020-02-11 12:30:00,217.51,217.51,216.81,216.98,25477.0,205.1268,205.1268,204.4667,204.627,25477.0
2020-02-11 13:00:00,216.97,217.09,216.88,217.02,14257.0,204.6176,204.7307,204.5327,204.6647,14257.0
2020-02-11 13:30:00,217.02,217.09,216.7,216.94,17959.0,204.6647,204.7307,204.3629,204.5893,17959.0
2020-02-11 14:00:00,216.93,217.71,216.93,217.43,20757.0,204.5799,205.3154,204.5799,205.0514,20757.0
2020-02-11 14:30:00,217.43,217.96,217.38,217.96,15943.0,205.0514,205.5512,205.0042,205.5512,15943.0
2020-02-11 15:00:00,217.98,218.22,217.75,218.01,20323.0,205.5701,205.7964,205.3532,205.5984,20323.0
2020-02-11 15:30:00,218.02,218.18,217.75,218.05,78315.0,205.6078,205.7587,205.3532,205.6361,78315.0
2020-02-12 09:30:00,218.53,218.53,217.46,218.09,64543.0,206.0888,206.0888,205.0797,205.6738,64543.0
2020-02-12 10:00:00,218.19,218.8,217.6,218.73,29017.0,205.7681,206.3434,205.2117,206.2774,29017.0
2020-02-12 10:30:00,218.73,219.27,218.56,218.57,30042.0,206.2774,206.7866,206.1171,206.1265,30042.0
2020-02-12 11:00:00,218.6,218.67,218.16,218.64,36329.0,206.1548,206.2208,205.7398,206.1925,36329.0
2020-02-12 11:30:00,218.6,218.6,217.89,217.92,13767.0,206.1548,206.1548,205.4852,205.5135,13767.0
2020-02-12 12:00:00,217.88,217.89,217.61,217.65,15227.0,205.4758,205.4852,205.2211,205.2589,15227.0
2020-02-12 12:30:00,217.65,217.68,217.12,217.25,27168.0,205.2589,205.2872,204.759,204.8816,27168.0
2020-02-12 13:00:00,217.28,217.29,216.87,216.96,10968.0,204.9099,204.9194,204.5233,204.6081,10968.0
2020-02-12 13:30:00,216.95,217.19,216.94,217.03,14679.0,204.5987,204.8251,204.5893,204.6742,14679.0
2020-02-12 14:00:00,217.03,217.08,216.81,216.89,13505.0,204.6742,204.7213,204.4667,204.5421,13505.0
2020-02-12 14:30:00,216.96,217.0,216.81,216.89,21201.0,204.6081,204.6459,204.4667,204.5421,21201.0
2020-02-12 15:00:00,216.93,216.97,216.27,216.28,22366.0,204.5799,204.6176,203.9574,203.9669,22366.0
2020-02-12 15:30:00,216.27,216.59,216.04,216.07,157648.0,203.9574,204.2592,203.7405,203.7688,157648.0
2020-02-13 09:30:00,216.36,216.72,215.62,216.01,52000.0,204.0423,204.3818,203.3444,203.7122,52000.0
2020-02-13 10:00:00,215.91,216.45,215.36,216.45,44063.0,203.6179,204.1272,203.0992,204.1272,44063.0
2020-02-13 10:30:00,216.36,216.36,215.56,215.99,34859.0,204.0423,204.0423,203.2878,203.6934,34859.0
2020-02-13 11:00:00,216.01,216.42,215.7,216.32,25283.0,203.7122,204.0989,203.4199,204.0046,25283.0
2020-02-13 11:30:00,216.43,216.59,216.07,216.33,22064.0,204.1083,204.2592,203.7688,204.014,22064.0
2020-02-13 12:00:00,216.44,216.9,216.3,216.73,23129.0,204.1177,204.5516,203.9857,204.3912,23129.0
2020-02-13 12:30:00,216.7,217.05,216.69,216.99,18125.0,204.3629,204.693,204.3535,204.6364,18125.0
2020-02-13 13:00:00,216.96,217.57,216.92,217.55,29558.0,204.6081,205.1834,204.5704,205.1646,29558.0
2020-02-13 13:30:00,217.54,218.02,217.52,217.92,27093.0,205.1551,205.6078,205.1363,205.5135,27093.0
2020-02-13 14:00:00,217.93,218.22,217.73,218.0,67230.0,205.5229,205.7964,205.3343,205.5889,67230.0
2020-02-13 14:30:00,217.99,218.23,217.61,218.0,40232.0,205.5795,205.8058,205.2211,205.5889,40232.0
2020-02-13 15:00:00,217.95,217.99,217.56,217.74,22833.0,205.5418,205.5795,205.174,205.3437,22833.0
2020-02-13 15:30:00,217.68,217.79,217.01,217.49,132356.0,205.2872,205.3909,204.6553,205.108,132356.0
2020-02-14 09:30:00,217.79,218.05,216.52,217.35,35158.0,205.3909,205.6361,204.1932,204.9759,35158.0
2020-02-14 10:00:00,217.25,217.31,216.7,217.26,39632.0,204.8816,204.9382,204.3629,204.8911,39632.0
2020-02-14 10:30:00,217.27,218.09,217.25,218.0,35170.0,204.9005,205.6738,204.8816,205.5889,35170.0
2020-02-14 11:00:00,217.98,218.42,217.98,218.15,20459.0,205.5701,205.985,205.5701,205.7304,20459.0
2020-02-14 11:30:00,218.09,218.11,217.38,217.59,37885.0,205.6738,205.6927,205.0042,205.2023,37885.0
2020-02-14 12:00:00,217.55,217.88,217.49,217.64,23530.0,205.1646,205.4758,205.108,205.2494,23530.0
2020-02-14 12:30:00,217.64,218.3,217.62,218.3,16387.0,205.2494,205.8719,205.2306,205.8719,16387.0
2020-02-14 13:00:00,218.28,218.89,218.28,218.69,18352.0,205.853,206.4283,205.853,206.2397,18352.0
2020-02-14 13:30:00,218.68,219.62,218.57,219.51,28138.0,206.2302,207.1167,206.1265,207.013,28138.0
2020-02-14 14:00:00,219.53,220.31,219.37,220.25,73404.0,207.0318,207.7674,206.8809,207.7108,73404.0
2020-02-14 14:30:00,220.22,220.31,219.62,220.25,46026.0,207.6825,207.7674,207.1167,207.7108,46026.0
2020-02-14 15:00:00,220.22,220.44,219.86,220.24,45713.0,207.6825,207.89,207.343,207.7014,45713.0
2020-02-14 15:30:00,220.21,221.62,220.19,221.5,246181.0,207.6731,209.0028,207.6543,208.8897,246181.0
2020-02-18 09:30:00,221.0,221.01,219.14,220.17,77508.0,208.4181,208.4276,206.664,207.6354,77508.0
2020-02-18 10:00:00,220.21,220.5,219.77,220.08,60518.0,207.6731,207.9466,207.2582,207.5505,60518.0
2020-02-18 10:30:00,220.13,220.33,219.67,220.0,49235.0,207.5977,207.7863,207.1639,207.4751,49235.0
2020-02-18 11:00:00,219.95,219.95,218.78,219.26,28258.0,207.4279,207.4279,206.3245,206.7772,28258.0
2020-02-18 11:30:00,219.28,220.18,219.15,219.98,31539.0,206.7961,207.6448,206.6735,207.4562,31539.0
2020-02-18 12:00:00,219.93,221.07,219.93,220.73,79406.0,207.4091,208.4842,207.4091,208.1635,79406.0
2020-02-18 12:30:00,220.75,221.08,220.71,220.93,87736.0,208.1824,208.4936,208.1447,208.3521,87736.0
2020-02-18 13:00:00,220.92,221.06,220.43,220.78,34583.0,208.3427,208.4747,207.8806,208.2107,34583.0
2020-02-18 13:30:00,220.78,220.9,220.43,220.69,23159.0,208.2107,208.3238,207.8806,208.1258,23159.0
2020-02-18 14:00:00,220.68,221.28,220.4,221.17,33973.0,208.1164,208.6822,207.8523,208.5785,33973.0
2020-02-18 14:30:00,221.16,221.48,220.9,221.43,36107.0,208.569,208.8708,208.3238,208.8237,36107.0
2020-02-18 15:00:00,221.43,221.7,221.38,221.46,69657.0,208.8237,209.0783,208.7765,208.852,69657.0
2020-02-18 15:30:00,221.44,221.95,221.18,221.89,211072.0,208.8331,209.3141,208.5879,209.2575,211072.0
2020-02-19 09:30:00,222.57,223.03,222.05,222.84,44848.0,209.8988,210.3326,209.4084,210.1534,44848.0
2020-02-19 10:00:00,222.9,224.97,222.82,224.68,79328.0,210.21,212.1621,210.1345,211.8886,79328.0
2020-02-19 10:30:00,224.68,225.57,224.59,225.32,69352.0,211.8886,212.728,211.8038,212.4922,69352.0
2020-02-19 11:00:00,225.3,226.24,225.0,226.13,79988.0,212.4733,213.3598,212.1904,213.2561,79988.0
2020-02-19 11:30:00,226.16,226.3,225.78,225.79,42980.0,213.2844,213.4164,212.926,212.9354,42980.0
2020-02-19 12:00:00,225.83,225.91,224.63,224.67,53142.0,212.9732,213.0486,211.8415,211.8792,53142.0
2020-02-19 12:30:00,224.66,224.79,224.16,224.37,23421.0,211.8698,211.9924,211.3982,211.5963,23421.0
2020-02-19 13:00:00,224.33,224.86,224.23,224.68,36440.0,211.5586,212.0584,211.4643,211.8886,36440.0
2020-02-19 13:30:00,224.72,224.86,224.27,224.45,33170.0,211.9264,212.0584,211.502,211.6717,33170.0
2020-02-19 14:00:00,224.44,225.3,224.38,225.2,39654.0,211.6623,212.4733,211.6057,212.379,39654.0
2020-02-19 14:30:00,225.17,225.26,224.92,225.06,29647.0,212.3507,212.4356,212.115,212.247,29647.0
2020-02-19 15:00:00,225.09,225.24,224.51,224.58,32277.0,212.2753,212.4168,211.7283,211.7943,32277.0
2020-02-19 15:30:00,224.6,225.21,224.46,225.11,143331.0,211.8132,212.3885,211.6812,212.2942,143331.0
2020-02-20 09:30:00,225.1,225.83,224.83,225.45,75844.0,212.2847,212.9732,212.0301,212.6148,75844.0
2020-02-20 10:00:00,225.47,225.95,224.74,224.74,67447.0,212.6337,213.0863,211.9452,211.9452,67447.0
2020-02-20 10:30:00,224.78,224.86,223.69,223.69,26303.0,211.9829,212.0584,210.955,210.955,26303.0
2020-02-20 11:00:00,223.78,224.42,223.27,223.31,43524.0,211.0399,211.6434,210.5589,210.5966,43524.0
2020-02-20 11:30:00,223.39,223.54,222.33,222.9,54105.0,210.6721,210.8135,209.6724,210.21,54105.0
2020-02-20 12:00:00,222.9,223.05,222.5,222.74,22774.0,210.21,210.3514,209.8327,210.0591,22774.0
2020-02-20 12:30:00,222.85,223.24,222.58,222.88,50420.0,210.1628,210.5306,209.9082,210.1911,50420.0
2020-02-20 13:00:00,222.83,223.72,222.66,223.52,23936.0,210.144,210.9833,209.9836,210.7947,23936.0
2020-02-20 13:30:00,223.51,223.62,223.14,223.53,31439.0,210.7852,210.889,210.4363,210.8041,31439.0
2020-02-20 14:00:00,223.5,224.19,223.5,223.75,27588.0,210.7758,211.4265,210.7758,211.0116,27588.0
2020-02-20 14:30:00,223.69,224.21,223.69,224.1,23230.0,210.955,211.4454,210.955,211.3417,23230.0
2020-02-20 15:00:00,224.09,224.4,223.73,224.37,32914.0,211.3322,211.6246,210.9927,211.5963,32914.0
2020-02-20 15:30:00,224.31,224.65,223.84,224.47,110815.0,211.5397,211.8603,211.0965,211.6906,110815.0
2020-02-21 09:30:00,223.38,223.88,222.28,222.78,108821.0,210.6626,211.1342,209.6253,210.0968,108821.0
2020-02-21 10:00:00,222.57,224.25,222.57,223.73,30253.0,209.8988,211.4831,209.8988,210.9927,30253.0
2020-02-21 10:30:00,223.61,223.9,222.84,223.4,38816.0,210.8796,211.153,210.1534,210.6815,38816.0
2020-02-21 11:00:00,223.33,224.06,223.32,223.66,46986.0,210.6155,211.3039,210.6061,210.9267,46986.0
2020-02-21 11:30:00,223.76,224.09,223.62,223.67,22679.0,211.021,211.3322,210.889,210.9361,22679.0
2020-02-21 12:00:00,223.64,224.06,223.54,224.02,31614.0,210.9078,211.3039,210.8135,211.2662,31614.0
2020-02-21 12:30:00,224.05,224.07,223.05,223.08,19763.0,211.2945,211.3134,210.3514,210.3797,19763.0
2020-02-21 13:00:00,223.09,223.47,223.09,223.4,16075.0,210.3892,210.7475,210.3892,210.6815,16075.0
2020-02-21 13:30:00,223.34,223.7,223.07,223.53,20183.0,210.6249,210.9644,210.3703,210.8041,20183.0
2020-02-21 14:00:00,223.58,224.06,223.26,223.6,29209.0,210.8513,211.3039,210.5495,210.8701,29209.0
2020-02-21 14:30:00,223.61,223.79,223.31,223.72,21102.0,210.8796,211.0493,210.5966,210.9833,21102.0
2020-02-21 15:00:00,223.68,223.78,223.29,223.71,33924.0,210.9456,211.0399,210.5778,210.9739,33924.0
2020-02-21 15:30:00,223.68,224.49,223.55,224.35,129056.0,210.9456,211.7095,210.823,211.5774,129056.0
2020-02-24 09:30:00,219.1,219.9,217.56,219.47,186787.0,206.6263,207.3808,205.174,206.9752,186787.0
2020-02-24 10:00:00,219.52,219.9,218.36,218.41,60224.0,207.0224,207.3808,205.9284,205.9756,60224.0
2020-02-24 10:30:00,218.5,218.55,217.89,218.03,61655.0,206.0605,206.1076,205.4852,205.6172,61655.0
2020-02-24 11:00:00,218.02,218.12,217.41,217.68,46960.0,205.6078,205.7021,205.0325,205.2872,46960.0
2020-02-24 11:30:00,217.7,217.94,216.84,217.11,44580.0,205.306,205.5324,204.495,204.7496,44580.0
2020-02-24 12:00:00,217.04,217.1,216.21,216.26,34123.0,204.6836,204.7402,203.9008,203.948,34123.0
2020-02-24 12:30:00,216.28,216.72,215.51,215.51,47662.0,203.9669,204.3818,203.2407,203.2407,47662.0
2020-02-24 13:00:00,215.51,215.82,214.23,215.81,48190.0,203.2407,203.533,202.0336,203.5236,48190.0
2020-02-24 13:30:00,215.81,216.18,215.48,215.74,43510.0,203.5236,203.8726,203.2124,203.4576,43510.0
2020-02-24 14:00:00,215.71,216.43,215.0,216.4,49382.0,203.4293,204.1083,202.7597,204.08,49382.0
2020-02-24 14:30:00,216.42,217.11,216.03,216.84,34081.0,204.0989,204.7496,203.7311,204.495,34081.0
2020-02-24 15:00:00,216.9,217.25,216.58,216.92,54343.0,204.5516,204.8816,204.2498,204.5704,54343.0
2020-02-24 15:30:00,216.99,217.09,215.4,215.56,189962.0,204.6364,204.7307,203.137,203.2878,189962.0
2020-02-25 09:30:00,215.56,216.27,214.3,214.96,144152.0,203.2878,203.9574,202.0996,202.722,144152.0
2020-02-25 10:00:00,214.91,215.53,212.66,213.17,45963.0,202.6749,203.2596,200.553,201.0339,45963.0
2020-02-25 10:30:00,213.05,214.42,212.32,213.21,65871.0,200.9207,202.2128,200.2323,201.0716,65871.0
2020-02-25 11:00:00,213.41,213.71,211.89,212.72,64438.0,201.2603,201.5432,199.8268,200.6095,64438.0
2020-02-25 11:30:00,212.78,213.29,212.4,212.56,50551.0,200.6661,201.1471,200.3078,200.4586,50551.0
2020-02-25 12:00:00,212.56,212.84,211.41,211.71,46218.0,200.4586,200.7227,199.3741,199.657,46218.0
2020-02-25 12:30:00,211.67,212.22,209.94,210.09,59062.0,199.6193,200.138,197.9878,198.1293,59062.0
2020-02-25 13:00:00,210.07,211.05,209.81,209.95,71109.0,198.1104,199.0346,197.8652,197.9972,71109.0
2020-02-25 13:30:00,209.9,209.93,208.63,208.63,48221.0,197.9501,197.9784,196.7524,196.7524,48221.0
2020-02-25 14:00:00,208.68,208.68,207.19,207.3,81095.0,196.7995,196.7995,195.3944,195.4981,81095.0
2020-02-25 14:30:00,207.51,207.98,206.36,207.36,73733.0,195.6961,196.1394,194.6116,195.5547,73733.0
2020-02-25 15:00:00,207.45,208.43,206.12,206.51,105207.0,195.6396,196.5638,194.3853,194.7531,105207.0
2020-02-25 15:30:00,206.54,207.96,205.25,206.39,293658.0,194.7814,196.1205,193.5648,194.6399,293658.0
2020-02-26 09:30:00,207.55,210.99,206.5,209.17,131150.0,195.7339,198.978,194.7436,197.2616,131150.0
2020-02-26 10:00:00,209.05,209.6,208.17,208.62,77395.0,197.1485,197.6672,196.3186,196.743,77395.0
2020-02-26 10:30:00,208.38,209.02,208.2,208.6,73085.0,196.5166,197.1202,196.3469,196.7241,73085.0
2020-02-26 11:00:00,208.65,208.72,207.46,208.62,33474.0,196.7712,196.8373,195.649,196.743,33474.0
2020-02-26 11:30:00,208.56,208.56,206.68,206.83,41237.0,196.6864,196.6864,194.9134,195.0549,41237.0
2020-02-26 12:00:00,206.8,206.93,205.13,205.98,52070.0,195.0266,195.1492,193.4516,194.2533,52070.0
2020-02-26 12:30:00,206.14,206.76,205.4,205.74,35885.0,194.4041,194.9888,193.7063,194.0269,35885.0
2020-02-26 13:00:00,205.74,206.13,204.59,204.61,86671.0,194.0269,194.3947,192.9424,192.9612,86671.0
2020-02-26 13:30:00,204.58,204.58,202.73,202.8,118622.0,192.933,192.933,191.1883,191.2543,118622.0
2020-02-26 14:00:00,202.66,203.82,202.5,203.09,51251.0,191.1223,192.2162,190.9714,191.5278,51251.0
2020-02-26 14:30:00,203.18,203.7,202.22,202.29,51685.0,191.6127,192.1031,190.7073,190.7733,51685.0
2020-02-26 15:00:00,202.46,203.66,202.19,202.6,76351.0,190.9337,192.0653,190.679,191.0657,76351.0
2020-02-26 15:30:00,202.57,203.04,201.6,201.71,310536.0,191.0374,191.4806,190.1226,190.2264,310536.0
2020-02-27 09:30:00,198.42,200.39,196.73,197.65,172918.0,187.1237,188.9815,185.5299,186.3975,172918.0
2020-02-27 10:00:00,197.84,198.32,195.4,196.24,130890.0,186.5767,187.0293,184.2756,185.0678,130890.0
2020-02-27 10:30:00,196.23,199.3,195.65,199.3,92314.0,185.0583,187.9536,184.5114,187.9536,92314.0
2020-02-27 11:00:00,199.34,199.89,198.41,198.7,93909.0,187.9913,188.51,187.1142,187.3877,93909.0
2020-02-27 11:30:00,198.65,199.73,197.54,199.53,67323.0,187.3406,188.3591,186.2938,188.1705,67323.0
2020-02-27 12:00:00,199.57,201.46,199.18,200.84,116454.0,188.2082,189.9906,187.8404,189.4059,116454.0
2020-02-27 12:30:00,200.8,202.16,200.67,200.83,64726.0,189.3682,190.6507,189.2456,189.3964,64726.0
2020-02-27 13:00:00,200.79,201.47,200.45,200.76,59503.0,189.3587,190.0,189.0381,189.3304,59503.0
2020-02-27 13:30:00,200.58,200.75,198.72,199.31,56901.0,189.1607,189.321,187.4066,187.963,56901.0
2020-02-27 14:00:00,199.28,199.89,198.45,199.23,49267.0,187.9347,188.51,187.1519,187.8875,49267.0
2020-02-27 14:30:00,199.21,199.41,198.09,198.25,47019.0,187.8687,188.0573,186.8124,186.9633,47019.0
2020-02-27 15:00:00,198.27,198.9,197.33,197.78,57735.0,186.9822,187.5763,186.0957,186.5201,57735.0
2020-02-27 15:30:00,197.78,198.02,194.85,194.91,248882.0,186.5201,186.7464,183.7569,183.8135,248882.0
2020-02-28 09:30:00,188.14,191.97,186.43,187.07,182287.0,177.4289,181.0409,175.8163,176.4198,182287.0
2020-02-28 10:00:00,187.07,188.26,185.03,186.0,257867.0,176.4198,177.5421,174.496,175.4107,257867.0
2020-02-28 10:30:00,185.75,187.9,185.35,187.71,215258.0,175.175,177.2026,174.7977,177.0234,215258.0
2020-02-28 11:00:00,187.56,188.05,185.85,187.45,107343.0,176.8819,177.344,175.2693,176.7782,107343.0
2020-02-28 11:30:00,187.48,190.33,187.31,188.06,151144.0,176.8065,179.4942,176.6462,177.3535,151144.0
2020-02-28 12:00:00,188.13,189.38,187.49,189.12,98195.0,177.4195,178.5983,176.8159,178.3531,98195.0
2020-02-28 12:30:00,189.25,190.29,188.54,190.09,57760.0,178.4757,179.4565,177.8061,179.2679,57760.0
2020-02-28 13:00:00,190.04,190.47,189.01,189.23,87245.0,179.2207,179.6263,178.2494,178.4569,87245.0
2020-02-28 13:30:00,189.17,189.17,185.94,187.03,96585.0,178.4003,178.4003,175.3542,176.3821,96585.0
2020-02-28 14:00:00,186.82,187.71,185.54,187.17,81934.0,176.1841,177.0234,174.9769,176.5141,81934.0
2020-02-28 14:30:00,187.1,189.37,186.94,187.1,72560.0,176.4481,178.5889,176.2972,176.4481,72560.0
2020-02-28 15:00:00,187.27,188.33,186.12,186.12,125938.0,176.6084,177.6081,175.5239,175.5239,125938.0
2020-02-28 15:30:00,186.13,190.55,185.75,190.33,337133.0,175.5333,179.7017,175.175,179.4942,337133.0
2020-03-02 09:30:00,192.44,194.16,191.89,192.5,258854.0,181.4841,183.1062,180.9654,181.5407,258854.0
2020-03-02 10:00:00,192.33,192.64,190.57,191.66,113796.0,181.3804,181.6727,179.7206,180.7485,113796.0
2020-03-02 10:30:00,191.73,192.7,190.89,191.23,101415.0,180.8145,181.7293,180.0223,180.343,101415.0
2020-03-02 11:00:00,191.16,193.0,190.73,192.7,160728.0,180.277,182.0122,179.8715,181.7293,160728.0
2020-03-02 11:30:00,192.78,193.63,192.09,193.31,82785.0,181.8047,182.6064,181.154,182.3046,82785.0
2020-03-02 12:00:00,193.29,193.5,191.81,192.36,79074.0,182.2857,182.4838,180.89,181.4087,79074.0
2020-03-02 12:30:00,192.31,193.31,191.53,192.01,87745.0,181.3615,182.3046,180.6259,181.0786,87745.0
2020-03-02 13:00:00,192.13,192.67,190.75,191.25,215288.0,181.1918,181.701,179.8903,180.3619,215288.0
2020-03-02 13:30:00,191.43,193.41,191.29,193.28,123029.0,180.5316,182.3989,180.3996,182.2763,123029.0
2020-03-02 14:00:00,193.19,194.09,192.09,192.22,56974.0,182.1914,183.0402,181.154,181.2766,56974.0
2020-03-02 14:30:00,192.34,192.42,190.59,191.03,72824.0,181.3898,181.4652,179.7394,180.1544,72824.0
2020-03-02 15:00:00,191.15,194.07,191.15,194.02,74809.0,180.2675,183.0213,180.2675,182.9742,74809.0
2020-03-02 15:30:00,193.94,197.25,193.44,197.18,204999.0,182.8987,186.0203,182.4272,185.9542,204999.0
2020-03-03 09:30:00,198.7,199.47,196.88,197.33,144875.0,187.3877,188.1139,185.6713,186.0957,144875.0
2020-03-03 10:00:00,197.48,201.51,196.78,197.49,175690.0,186.2372,190.0377,185.577,186.2466,175690.0
2020-03-03 10:30:00,197.47,198.21,196.17,196.45,108539.0,186.2277,186.9256,185.0018,185.2658,108539.0
2020-03-03 11:00:00,196.4,197.0,192.53,192.97,129311.0,185.2187,185.7845,181.569,181.9839,129311.0
2020-03-03 11:30:00,193.26,196.33,192.93,196.14,82122.0,182.2574,185.1526,181.9462,184.9735,82122.0
2020-03-03 12:00:00,196.02,196.29,194.36,194.71,85288.0,184.8603,185.1149,183.2948,183.6249,85288.0
2020-03-03 12:30:00,194.78,194.78,192.76,192.86,68919.0,183.6909,183.6909,181.7859,181.8802,68919.0
2020-03-03 13:00:00,192.82,192.82,189.57,190.34,94926.0,181.8425,181.8425,178.7775,179.5037,94926.0
2020-03-03 13:30:00,190.45,191.13,187.86,188.1,121123.0,179.6074,180.2487,177.1649,177.3912,121123.0
2020-03-03 14:00:00,187.98,188.36,185.87,187.48,176791.0,177.278,177.6364,175.2881,176.8065,176791.0
2020-03-03 14:30:00,187.34,187.9,185.66,186.79,254692.0,176.6745,177.2026,175.0901,176.1558,254692.0
2020-03-03 15:00:00,186.75,190.74,186.53,190.23,279118.0,176.118,179.8809,175.9106,179.3999,279118.0
2020-03-03 15:30:00,190.2,190.98,187.92,188.73,330564.0,179.3716,180.1072,177.2214,177.9853,330564.0
2020-03-04 09:30:00,194.58,197.79,192.28,192.5,230842.0,183.5023,186.5295,181.3332,181.5407,230842.0
2020-03-04 10:00:00,192.5,193.26,190.7,192.4,108865.0,181.5407,182.2574,179.8432,181.4464,108865.0
2020-03-04 10:30:00,192.48,192.66,190.45,190.49,77844.0,181.5218,181.6916,179.6074,179.6451,77844.0
2020-03-04 11:00:00,190.72,191.76,190.06,191.72,95436.0,179.862,180.8428,179.2396,180.8051,95436.0
2020-03-04 11:30:00,191.72,191.82,189.97,190.65,83638.0,180.8051,180.8994,179.1547,179.796,83638.0
2020-03-04 12:00:00,190.84,191.31,190.12,191.14,92264.0,179.9752,180.4184,179.2962,180.2581,92264.0
2020-03-04 12:30:00,191.15,192.05,190.27,191.95,77376.0,180.2675,181.1163,179.4376,181.022,77376.0
2020-03-04 13:00:00,191.95,192.98,191.76,192.52,66371.0,181.022,181.9934,180.8428,181.5596,66371.0
2020-03-04 13:30:00,192.52,194.97,192.4,194.28,71674.0,181.5596,183.8701,181.4464,183.2194,71674.0
2020-03-04 14:00:00,194.28,195.24,193.73,195.09,104002.0,183.2194,184.1247,182.7007,183.9832,104002.0
2020-03-04 14:30:00,195.06,195.6,194.54,195.47,80284.0,183.9549,184.4642,183.4645,184.3416,80284.0
2020-03-04 15:00:00,195.47,196.8,195.23,196.37,125384.0,184.3416,185.5959,184.1153,185.1904,125384.0
2020-03-04 15:30:00,196.39,198.5,196.38,198.33,429936.0,185.2092,187.1991,185.1998,187.0388,429936.0
2020-03-05 09:30:00,197.19,197.19,192.57,192.57,154778.0,185.9637,185.9637,181.6067,181.6067,154778.0
2020-03-05 10:00:00,192.97,193.25,190.26,190.49,153413.0,181.9839,182.248,179.4282,179.6451,153413.0
2020-03-05 10:30:00,190.41,191.52,189.89,190.99,183251.0,179.5697,180.6165,179.0793,180.1167,183251.0
2020-03-05 11:00:00,190.92,192.35,190.77,192.12,95147.0,180.0506,181.3992,179.9092,181.1823,95147.0
2020-03-05 11:30:00,192.19,192.2,189.21,189.52,83211.0,181.2483,181.2578,178.438,178.7303,83211.0
2020-03-05 12:00:00,189.6,189.68,188.4,188.96,110553.0,178.8058,178.8812,177.6741,178.2022,110553.0
2020-03-05 12:30:00,188.96,189.35,187.52,188.38,133053.0,178.2022,178.57,176.8442,177.6552,133053.0
2020-03-05 13:00:00,188.3,189.04,187.9,188.42,66244.0,177.5798,178.2777,177.2026,177.693,66244.0
2020-03-05 13:30:00,188.41,188.61,186.71,186.88,114544.0,177.6835,177.8722,176.0803,176.2406,114544.0
2020-03-05 14:00:00,186.82,187.45,185.88,186.23,139323.0,176.1841,176.7782,175.2976,175.6276,139323.0
2020-03-05 14:30:00,186.24,187.96,186.0,187.64,125999.0,175.6371,177.2592,175.4107,176.9574,125999.0
2020-03-05 15:00:00,187.63,188.05,186.52,187.24,105137.0,176.9479,177.344,175.9011,176.5801,105137.0
2020-03-05 15:30:00,187.15,190.16,187.05,189.51,319524.0,176.4953,179.3339,176.401,178.7209,319524.0
2020-03-06 09:30:00,185.65,186.25,184.28,185.83,254186.0,175.0807,175.6465,173.7887,175.2504,254186.0
2020-03-06 10:00:00,185.77,187.41,185.38,187.23,84452.0,175.1938,176.7405,174.826,176.5707,84452.0
2020-03-06 10:30:00,187.08,187.59,185.53,186.1,104552.0,176.4293,176.9102,174.9675,175.5051,104552.0
2020-03-06 11:00:00,185.85,186.47,184.76,184.86,177459.0,175.2693,175.854,174.2413,174.3356,177459.0
2020-03-06 11:30:00,185.07,185.9,184.57,185.33,68673.0,174.5337,175.3164,174.0622,174.7789,68673.0
2020-03-06 12:00:00,185.34,185.85,184.78,185.64,108816.0,174.7883,175.2693,174.2602,175.0712,108816.0
2020-03-06 12:30:00,185.69,187.21,185.65,186.25,60514.0,175.1184,176.5519,175.0807,175.6465,60514.0
2020-03-06 13:00:00,186.31,187.7,186.25,186.88,39194.0,175.7031,177.014,175.6465,176.2406,39194.0
2020-03-06 13:30:00,186.85,187.24,184.96,185.05,75522.0,176.2124,176.5801,174.43,174.5148,75522.0
2020-03-06 14:00:00,185.13,186.07,184.84,185.59,48241.0,174.5903,175.4768,174.3168,175.0241,48241.0
2020-03-06 14:30:00,185.66,185.84,184.32,184.58,115184.0,175.0901,175.2599,173.8264,174.0716,115184.0
2020-03-06 15:00:00,184.47,185.45,183.98,184.34,222836.0,173.9678,174.8921,173.5057,173.8453,222836.0
2020-03-06 15:30:00,184.47,186.96,184.34,185.92,460323.0,173.9678,176.3161,173.8453,175.3353,460323.0
2020-03-09 09:30:00,175.32,176.28,171.33,175.0,134564.0,165.3388,166.2441,161.5759,165.037,134564.0
2020-03-09 10:00:00,174.7,177.54,174.46,175.5,182005.0,164.7541,167.4324,164.5277,165.5085,182005.0
2020-03-09 10:30:00,175.47,176.65,174.71,174.99,144712.0,165.4802,166.5931,164.7635,165.0276,144712.0
2020-03-09 11:00:00,174.93,177.23,174.86,176.27,146751.0,164.971,167.14,164.905,166.2347,146751.0
2020-03-09 11:30:00,176.12,177.84,175.38,176.28,71314.0,166.0932,167.7153,165.3954,166.2441,71314.0
2020-03-09 12:00:00,176.28,177.66,175.13,175.42,193666.0,166.2441,167.5456,165.1596,165.4331,193666.0
2020-03-09 12:30:00,175.41,175.8,174.06,175.59,233697.0,165.4236,165.7914,164.1505,165.5934,233697.0
2020-03-09 13:00:00,175.59,176.32,174.65,174.8,66967.0,165.5934,166.2818,164.7069,164.8484,66967.0
2020-03-09 13:30:00,174.82,175.56,174.0,174.34,124471.0,164.8672,165.5651,164.0939,164.4146,124471.0
2020-03-09 14:00:00,174.41,175.81,173.89,174.09,134780.0,164.4806,165.8009,163.9902,164.1788,134780.0
2020-03-09 14:30:00,173.93,175.33,173.0,174.64,115426.0,164.0279,165.3482,163.1509,164.6975,115426.0
2020-03-09 15:00:00,174.53,175.95,174.0,175.03,185327.0,164.5937,165.9329,164.0939,165.0653,185327.0
2020-03-09 15:30:00,175.04,175.61,172.57,172.67,376950.0,165.0747,165.6123,162.7453,162.8396,376950.0
2020-03-10 09:30:00,179.73,181.18,178.23,178.95,273790.0,169.4977,170.8652,168.0831,168.7621,273790.0
2020-03-10 10:00:00,179.0,180.48,178.84,179.06,118730.0,168.8093,170.205,168.6584,168.8658,118730.0
2020-03-10 10:30:00,179.11,179.44,176.54,176.68,139233.0,168.913,169.2242,166.4893,166.6213,139233.0
2020-03-10 11:00:00,176.62,177.39,174.38,174.4,113620.0,166.5648,167.2909,164.4523,164.4711,113620.0
2020-03-10 11:30:00,174.37,176.53,173.33,174.65,137699.0,164.4429,166.4799,163.4621,164.7069,137699.0
2020-03-10 12:00:00,174.66,177.98,174.66,175.71,117540.0,164.7163,167.8473,164.7163,165.7066,117540.0
2020-03-10 12:30:00,175.53,176.25,173.96,175.37,100502.0,165.5368,166.2158,164.0562,165.3859,100502.0
2020-03-10 13:00:00,175.35,177.89,174.67,177.26,88737.0,165.3671,167.7625,164.7258,167.1683,88737.0
2020-03-10 13:30:00,177.33,177.8,175.54,175.95,89895.0,167.2343,167.6776,165.5462,165.9329,89895.0
2020-03-10 14:00:00,175.85,176.36,174.0,175.53,120144.0,165.8386,166.3196,164.0939,165.5368,120144.0
2020-03-10 14:30:00,175.5,179.28,175.38,178.54,95233.0,165.5085,169.0733,165.3954,168.3755,95233.0
2020-03-10 15:00:00,178.66,181.58,178.29,180.19,193117.0,168.4886,171.2424,168.1397,169.9315,193117.0
2020-03-10 15:30:00,180.13,183.79,179.63,183.5,343969.0,169.8749,173.3266,169.4034,173.0531,343969.0
2020-03-11 09:30:00,178.72,179.22,175.45,177.42,182166.0,168.5452,169.0167,165.4614,167.3192,182166.0
2020-03-11 10:00:00,177.52,177.93,176.17,176.53,85189.0,167.4135,167.8002,166.1404,166.4799,85189.0
2020-03-11 10:30:00,176.37,176.77,174.89,175.96,63820.0,166.329,166.7062,164.9333,165.9423,63820.0
2020-03-11 11:00:00,176.08,176.52,173.96,174.49,65744.0,166.0555,166.4705,164.0562,164.556,65744.0
2020-03-11 11:30:00,174.44,175.74,174.14,175.46,42404.0,164.5089,165.7349,164.226,165.4708,42404.0
2020-03-11 12:00:00,175.41,177.5,174.98,176.16,63989.0,165.4236,167.3947,165.0181,166.1309,63989.0
2020-03-11 12:30:00,175.93,176.24,174.21,174.65,53793.0,165.914,166.2064,164.292,164.7069,53793.0
2020-03-11 13:00:00,174.76,175.55,173.7,175.33,56440.0,164.8107,165.5557,163.811,165.3482,56440.0
2020-03-11 13:30:00,175.18,175.54,174.04,175.01,83438.0,165.2067,165.5462,164.1316,165.0464,83438.0
2020-03-11 14:00:00,175.2,175.42,173.49,174.03,135574.0,165.2256,165.4331,163.613,164.1222,135574.0
2020-03-11 14:30:00,174.1,175.42,173.88,174.01,133842.0,164.1882,165.4331,163.9808,164.1034,133842.0
2020-03-11 15:00:00,173.95,174.98,171.81,174.98,248519.0,164.0468,165.0181,162.0286,165.0181,248519.0
2020-03-11 15:30:00,174.84,177.8,174.59,175.7,419754.0,164.8861,167.6776,164.6503,165.6971,419754.0
2020-03-12 09:30:00,166.0,169.26,162.14,164.0,227602.0,156.5494,159.6238,152.9091,154.6632,227602.0
2020-03-12 10:00:00,164.0,164.86,162.17,164.04,253949.0,154.6632,155.4743,152.9374,154.701,253949.0
2020-03-12 10:30:00,164.15,167.41,163.55,166.56,203889.0,154.8047,157.8791,154.2389,157.0775,203889.0
2020-03-12 11:00:00,166.5,166.5,163.72,164.03,193327.0,157.0209,157.0209,154.3992,154.6915,193327.0
2020-03-12 11:30:00,164.36,165.03,162.72,163.92,180375.0,155.0027,155.6346,153.4561,154.5878,180375.0
2020-03-12 12:00:00,163.88,165.0,162.38,164.29,143174.0,154.5501,155.6063,153.1355,154.9367,143174.0
2020-03-12 12:30:00,164.07,168.18,162.68,167.68,153898.0,154.7293,158.6053,153.4184,158.1337,153898.0
2020-03-12 13:00:00,167.45,170.55,165.25,165.87,145565.0,157.9168,160.8403,155.8421,156.4268,145565.0
2020-03-12 13:30:00,165.87,166.95,162.9,165.78,79165.0,156.4268,157.4453,153.6259,156.3419,79165.0
2020-03-12 14:00:00,166.09,166.57,161.02,161.03,172441.0,156.6342,157.0869,151.8529,151.8623,172441.0
2020-03-12 14:30:00,161.27,161.51,159.1,159.38,204788.0,152.0887,152.315,150.0422,150.3063,204788.0
2020-03-12 15:00:00,159.2,161.48,158.03,158.25,140921.0,150.1365,152.2867,149.0331,149.2406,140921.0
2020-03-12 15:30:00,158.3,159.16,153.92,154.24,553378.0,149.2877,150.0988,145.1571,145.4589,553378.0
2020-03-13 09:30:00,165.1,165.95,155.54,156.29,165190.0,155.7006,156.5022,146.6849,147.3922,165190.0
2020-03-13 10:00:00,156.32,156.72,153.06,153.34,406673.0,147.4205,147.7977,144.3461,144.6101,406673.0
2020-03-13 10:30:00,153.16,158.13,152.36,153.04,250817.0,144.4404,149.1274,143.6859,144.3272,250817.0
2020-03-13 11:00:00,153.06,156.29,153.06,153.86,160299.0,144.3461,147.3922,144.3461,145.1005,160299.0
2020-03-13 11:30:00,153.82,154.72,152.0,152.84,156697.0,145.0628,145.9116,143.3464,144.1386,156697.0
2020-03-13 12:00:00,153.2,153.66,152.09,152.56,135815.0,144.4781,144.9119,143.4313,143.8745,135815.0
2020-03-13 12:30:00,152.55,158.0,152.55,156.56,151347.0,143.8651,149.0048,143.8651,147.6468,151347.0
2020-03-13 13:00:00,156.63,157.44,154.76,157.06,105030.0,147.7128,148.4767,145.9493,148.1183,105030.0
2020-03-13 13:30:00,157.05,158.02,156.18,157.78,159248.0,148.1089,149.0237,147.2884,148.7974,159248.0
2020-03-13 14:00:00,157.79,157.99,155.31,155.85,157066.0,148.8068,148.9954,146.468,146.9772,157066.0
2020-03-13 14:30:00,155.84,155.99,154.04,155.5,170905.0,146.9678,147.1093,145.2703,146.6472,170905.0
2020-03-13 15:00:00,155.44,157.39,155.41,157.24,191048.0,146.5906,148.4296,146.5623,148.2881,191048.0
2020-03-13 15:30:00,157.48,164.69,154.32,164.16,604870.0,148.5144,155.314,145.5343,154.8141,604870.0
2020-03-16 09:30:00,147.87,149.88,144.76,147.49,187969.0,139.4515,141.3471,136.5186,139.0932,187969.0
2020-03-16 10:00:00,147.48,147.81,141.29,141.75,349953.0,139.0837,139.395,133.2462,133.68,349953.0
2020-03-16 10:30:00,141.63,143.66,140.0,140.0,328996.0,133.5668,135.4812,132.0296,132.0296,328996.0
2020-03-16 11:00:00,140.0,143.03,138.63,141.69,336253.0,132.0296,134.8871,130.7376,133.6234,336253.0
2020-03-16 11:30:00,141.69,141.69,138.23,141.56,406716.0,133.6234,133.6234,130.3604,133.5008,406716.0
2020-03-16 12:00:00,141.56,145.06,140.26,145.03,241077.0,133.5008,136.8015,132.2748,136.7732,241077.0
2020-03-16 12:30:00,144.92,148.68,144.58,148.68,207275.0,136.6695,140.2154,136.3488,140.2154,207275.0
2020-03-16 13:00:00,148.44,150.82,148.02,149.44,205013.0,139.9891,142.2336,139.593,140.9322,205013.0
2020-03-16 13:30:00,149.41,149.67,146.23,148.14,171950.0,140.9039,141.1491,137.9049,139.7062,171950.0
2020-03-16 14:00:00,147.95,147.95,144.85,146.13,346700.0,139.527,139.527,136.6035,137.8106,346700.0
2020-03-16 14:30:00,146.34,150.47,146.02,149.74,117452.0,138.0086,141.9035,137.7069,141.2151,117452.0
2020-03-16 15:00:00,149.88,150.77,146.36,146.36,278076.0,141.3471,142.1864,138.0275,138.0275,278076.0
2020-03-16 15:30:00,146.41,147.07,143.73,143.75,820704.0,138.0747,138.6971,135.5472,135.5661,820704.0
2020-03-17 09:30:00,146.71,146.84,137.29,139.48,356289.0,138.3576,138.4802,129.4739,131.5392,356289.0
2020-03-17 10:00:00,139.07,142.0,137.74,138.41,257170.0,131.1525,133.9157,129.8983,130.5301,257170.0
2020-03-17 10:30:00,138.31,140.71,137.0,139.66,143725.0,130.4358,132.6992,129.2004,131.7089,143725.0
2020-03-17 11:00:00,139.91,143.93,139.12,143.04,162981.0,131.9447,135.7359,131.1997,134.8965,162981.0
2020-03-17 11:30:00,143.14,144.17,141.85,143.38,175450.0,134.9908,135.9622,133.7743,135.2172,175450.0
2020-03-17 12:00:00,143.72,144.79,142.07,142.44,148351.0,135.5378,136.5469,133.9817,134.3307,148351.0
2020-03-17 12:30:00,142.33,143.23,140.8,141.84,100063.0,134.2269,135.0757,132.784,133.7648,100063.0
2020-03-17 13:00:00,142.02,142.64,140.04,141.43,92581.0,133.9346,134.5193,132.0673,133.3782,92581.0
2020-03-17 13:30:00,141.52,142.54,140.47,141.15,113322.0,133.4631,134.425,132.4728,133.1141,113322.0
2020-03-17 14:00:00,141.0,142.18,140.42,141.33,137094.0,132.9727,134.0855,132.4257,133.2839,137094.0
2020-03-17 14:30:00,141.55,144.55,141.11,142.15,117682.0,133.4913,136.3206,133.0764,134.0572,117682.0
2020-03-17 15:00:00,142.15,142.18,139.39,139.43,146894.0,134.0572,134.0855,131.4543,131.492,146894.0
2020-03-17 15:30:00,139.48,142.85,137.91,140.15,518125.0,131.5392,134.7173,130.0586,132.1711,518125.0
2020-03-18 09:30:00,133.28,134.74,126.05,130.09,391276.0,125.6922,127.0691,118.8738,122.6838,391276.0
2020-03-18 10:00:00,130.26,134.14,128.63,129.95,237558.0,122.8441,126.5032,121.3069,122.5518,237558.0
2020-03-18 10:30:00,129.94,131.79,129.5,131.35,288912.0,122.5423,124.287,122.1274,123.872,288912.0
2020-03-18 11:00:00,131.3,132.45,130.17,131.37,276508.0,123.8249,124.9094,122.7592,123.8909,276508.0
2020-03-18 11:30:00,131.68,137.05,131.5,136.35,208496.0,124.1833,129.2475,124.0135,128.5874,208496.0
2020-03-18 12:00:00,136.32,136.87,131.93,133.74,174584.0,128.5591,129.0778,124.419,126.126,174584.0
2020-03-18 12:30:00,133.92,134.11,131.97,132.31,108165.0,126.2957,126.4749,124.4568,124.7774,108165.0
2020-03-18 13:00:00,132.0,132.79,128.53,129.28,153696.0,124.485,125.2301,121.2126,121.9199,153696.0
2020-03-18 13:30:00,129.23,134.38,129.2,131.38,231722.0,121.8727,126.7295,121.8445,123.9003,231722.0
2020-03-18 14:00:00,131.46,131.47,129.54,130.4,179149.0,123.9758,123.9852,122.1651,122.9761,179149.0
2020-03-18 14:30:00,130.3,138.78,130.22,138.42,171284.0,122.8818,130.879,122.8064,130.5395,171284.0
2020-03-18 15:00:00,138.58,139.25,134.71,134.98,445329.0,130.6904,131.3223,127.0408,127.2954,445329.0
2020-03-18 15:30:00,134.87,138.35,134.71,138.34,702234.0,127.1917,130.4735,127.0408,130.4641,702234.0
2020-03-19 09:30:00,136.76,138.52,131.01,134.2,248994.0,128.9741,130.6339,123.5514,126.5598,248994.0
2020-03-19 10:00:00,134.0,136.92,133.21,136.6,242846.0,126.3712,129.1249,125.6262,128.8232,242846.0
2020-03-19 10:30:00,136.52,141.66,136.3,141.4,236310.0,128.7477,133.5951,128.5402,133.3499,236310.0
2020-03-19 11:00:00,141.11,153.4,140.93,152.51,212646.0,133.0764,144.6667,132.9066,143.8274,212646.0
2020-03-19 11:30:00,152.56,152.56,145.01,146.39,135055.0,143.8745,143.8745,136.7544,138.0558,135055.0
2020-03-19 12:00:00,145.97,147.98,142.62,142.67,98525.0,137.6597,139.5553,134.5004,134.5476,98525.0
2020-03-19 12:30:00,142.74,147.54,141.2,145.89,97245.0,134.6136,139.1403,133.1613,137.5843,97245.0
2020-03-19 13:00:00,146.62,148.0,143.09,145.7,82362.0,138.2727,139.5741,134.9437,137.4051,82362.0
2020-03-19 13:30:00,145.71,147.66,145.02,145.99,107493.0,137.4145,139.2535,136.7638,137.6786,107493.0
2020-03-19 14:00:00,146.17,146.27,144.46,145.36,119433.0,137.8483,137.9426,136.2357,137.0844,119433.0
2020-03-19 14:30:00,145.18,149.97,145.17,147.4,159192.0,136.9147,141.432,136.9053,139.0083,159192.0
2020-03-19 15:00:00,147.24,147.4,144.25,145.88,211279.0,138.8574,139.0083,136.0376,137.5748,211279.0
2020-03-19 15:30:00,146.14,151.54,145.18,149.47,569309.0,137.82,142.9126,136.9147,140.9605,569309.0
2020-03-20 09:30:00,153.26,156.88,148.01,148.8,546168.0,144.5347,147.9486,139.5836,140.3286,546168.0
2020-03-20 10:00:00,148.8,151.67,148.79,150.55,324589.0,140.3286,143.0352,140.3192,141.979,324589.0
2020-03-20 10:30:00,150.39,151.38,149.73,150.0,254755.0,141.8281,142.7617,141.2056,141.4603,254755.0
2020-03-20 11:00:00,150.0,151.39,144.61,145.15,440569.0,141.4603,142.7711,136.3771,136.8864,440569.0
2020-03-20 11:30:00,145.32,148.24,144.77,147.5,303970.0,137.0467,139.8005,136.528,139.1026,303970.0
2020-03-20 12:00:00,147.48,149.24,141.73,142.54,255597.0,139.0837,140.7435,133.6611,134.425,255597.0
2020-03-20 12:30:00,142.81,148.19,141.5,146.43,193618.0,134.6796,139.7533,133.4442,138.0935,193618.0
2020-03-20 13:00:00,146.39,147.93,145.83,146.66,181142.0,138.0558,139.5081,137.5277,138.3104,181142.0
2020-03-20 13:30:00,146.75,147.47,145.21,146.75,139570.0,138.3953,139.0743,136.943,138.3953,139570.0
2020-03-20 14:00:00,146.72,147.48,143.62,144.55,147324.0,138.367,139.0837,135.4435,136.3206,147324.0
2020-03-20 14:30:00,144.61,145.26,142.53,143.15,176127.0,136.3771,136.9901,134.4156,135.0003,176127.0
2020-03-20 15:00:00,143.25,143.97,141.11,142.44,237383.0,135.0946,135.7736,133.0764,134.3307,237383.0
2020-03-20 15:30:00,142.44,144.15,139.08,139.38,560268.0,134.3307,135.9433,131.162,131.4449,560268.0
2020-03-23 09:30:00,137.08,137.08,125.71,129.54,617789.0,129.2758,129.2758,118.5531,122.1651,617789.0
2020-03-23 10:00:00,129.33,131.04,125.62,131.0,329913.0,121.9671,123.5797,118.4683,123.542,329913.0
2020-03-23 10:30:00,130.54,131.0,127.19,127.32,208378.0,123.1082,123.542,119.9489,120.0715,208378.0
2020-03-23 11:00:00,127.17,128.68,126.81,127.58,210686.0,119.93,121.3541,119.5905,120.3167,210686.0
2020-03-23 11:30:00,127.57,128.66,126.22,127.12,177474.0,120.3073,121.3352,119.0341,119.8829,177474.0
2020-03-23 12:00:00,127.12,128.68,125.5,128.44,249294.0,119.8829,121.3541,118.3551,121.1277,249294.0
2020-03-23 12:30:00,128.44,130.36,127.12,129.07,227348.0,121.1277,122.9384,119.8829,121.7219,227348.0
2020-03-23 13:00:00,129.11,129.3,126.88,126.9,170844.0,121.7596,121.9388,119.6565,119.6754,170844.0
2020-03-23 13:30:00,126.68,129.52,124.54,127.73,322860.0,119.4679,122.1462,117.4498,120.4581,322860.0
2020-03-23 14:00:00,127.83,130.12,126.54,129.25,545231.0,120.5524,122.7121,119.3359,121.8916,545231.0
2020-03-23 14:30:00,129.09,129.31,127.59,128.58,155339.0,121.7407,121.9482,120.3261,121.2597,155339.0
2020-03-23 15:00:00,128.58,128.87,126.44,126.87,163514.0,121.2597,121.5332,119.2416,119.6471,163514.0
2020-03-23 15:30:00,126.88,128.05,125.49,126.49,601459.0,119.6565,120.7599,118.3457,119.2887,601459.0
2020-03-24 09:30:00,136.0,141.99,133.82,135.5,284639.0,128.2573,133.9063,126.2014,127.7858,284639.0
2020-03-24 10:00:00,135.83,140.94,135.58,140.0,161567.0,128.097,132.9161,127.8612,132.0296,161567.0
2020-03-24 10:30:00,139.79,139.86,136.32,137.0,135353.0,131.8315,131.8976,128.5591,129.2004,135353.0
2020-03-24 11:00:00,137.13,139.2,136.59,139.2,148453.0,129.323,131.2751,128.8137,131.2751,148453.0
2020-03-24 11:30:00,138.54,142.78,138.07,140.02,140064.0,130.6527,134.6513,130.2095,132.0485,140064.0
2020-03-24 12:00:00,139.92,140.14,138.4,139.09,109201.0,131.9541,132.1616,130.5207,131.1714,109201.0
2020-03-24 12:30:00,139.09,139.72,138.07,138.24,118202.0,131.1714,131.7655,130.2095,130.3698,118202.0
2020-03-24 13:00:00,137.95,139.03,136.05,137.26,86927.0,130.0963,131.1148,128.3045,129.4456,86927.0
2020-03-24 13:30:00,137.25,137.79,133.27,134.05,133507.0,129.4362,129.9454,125.6827,126.4183,133507.0
2020-03-24 14:00:00,134.05,135.97,131.66,135.78,235429.0,126.4183,128.229,124.1644,128.0498,235429.0
2020-03-24 14:30:00,135.81,141.43,135.56,141.43,169432.0,128.0781,133.3782,127.8424,133.3782,169432.0
2020-03-24 15:00:00,141.09,141.69,140.32,141.41,184691.0,133.0575,133.6234,132.3314,133.3593,184691.0
2020-03-24 15:30:00,141.5,144.7,141.39,143.33,593573.0,133.4442,136.462,133.3405,135.17,593573.0
2020-03-25 09:30:00,145.75,149.15,142.19,145.34,366963.0,137.4522,140.6587,134.0949,137.0656,366963.0
2020-03-25 10:00:00,145.08,146.15,143.23,144.5,112280.0,136.8204,137.8295,135.0757,136.2734,112280.0
2020-03-25 10:30:00,144.83,146.87,141.7,142.38,260140.0,136.5846,138.5085,133.6328,134.2741,260140.0
2020-03-25 11:00:00,142.47,144.26,141.59,143.75,140205.0,134.359,136.0471,133.5291,135.5661,140205.0
2020-03-25 11:30:00,143.53,144.17,142.66,143.63,70346.0,135.3586,135.9622,134.5382,135.4529,70346.0
2020-03-25 12:00:00,143.99,148.55,143.7,148.5,103585.0,135.7924,140.0928,135.5189,140.0457,103585.0
2020-03-25 12:30:00,148.25,150.97,146.81,149.25,141375.0,139.8099,142.3751,138.4519,140.753,141375.0
2020-03-25 13:00:00,149.32,151.84,147.99,151.82,141712.0,140.819,143.1955,139.5647,143.1767,141712.0
2020-03-25 13:30:00,151.55,158.22,151.54,155.47,189151.0,142.922,149.2123,142.9126,146.6189,189151.0
2020-03-25 14:00:00,154.86,155.39,153.23,154.57,211440.0,146.0436,146.5434,144.5064,145.7701,211440.0
2020-03-25 14:30:00,154.61,155.44,153.35,154.94,196019.0,145.8078,146.5906,144.6196,146.119,196019.0
2020-03-25 15:00:00,155.04,155.8,153.84,154.68,202387.0,146.2133,146.9301,145.0817,145.8738,202387.0
2020-03-25 15:30:00,154.5,156.97,152.36,153.06,462233.0,145.7041,148.0335,143.6859,144.3461,462233.0
2020-03-26 09:30:00,155.13,159.3,153.05,155.92,217869.0,146.2982,150.2308,144.3366,147.0432,217869.0
2020-03-26 10:00:00,155.91,160.03,155.61,159.08,149840.0,147.0338,150.9193,146.7509,150.0233,149840.0
2020-03-26 10:30:00,159.09,161.89,158.47,161.14,152155.0,150.0328,152.6734,149.4481,151.9661,152155.0
2020-03-26 11:00:00,161.24,162.66,159.42,161.66,145620.0,152.0604,153.3995,150.344,152.4565,145620.0
2020-03-26 11:30:00,161.66,165.88,160.81,164.53,176879.0,152.4565,156.4362,151.6548,155.1631,176879.0
2020-03-26 12:00:00,164.42,165.3,163.04,163.3,157289.0,155.0593,155.8892,153.7579,154.0031,157289.0
2020-03-26 12:30:00,163.2,163.47,159.63,160.18,93186.0,153.9088,154.1634,150.542,151.0607,93186.0
2020-03-26 13:00:00,160.16,160.44,155.66,155.71,103587.0,151.0419,151.3059,146.798,146.8452,103587.0
2020-03-26 13:30:00,155.63,159.31,153.78,158.19,113269.0,146.7698,150.2402,145.0251,149.184,113269.0
2020-03-26 14:00:00,157.89,158.63,156.08,157.88,73339.0,148.9011,149.599,147.1941,148.8917,73339.0
2020-03-26 14:30:00,157.94,159.93,157.22,159.61,103819.0,148.9482,150.8249,148.2692,150.5232,103819.0
2020-03-26 15:00:00,159.6,162.88,159.37,161.68,153351.0,150.5137,153.607,150.2968,152.4753,153351.0
2020-03-26 15:30:00,161.57,163.98,159.47,163.38,297746.0,152.3716,154.6444,150.3911,154.0785,297746.0
2020-03-27 09:30:00,156.2,159.52,155.48,155.88,274156.0,147.3073,150.4383,146.6283,147.0055,274156.0
2020-03-27 10:00:00,155.88,157.4,155.52,157.11,122462.0,147.0055,148.439,146.666,148.1655,122462.0
2020-03-27 10:30:00,157.12,157.56,156.05,157.35,92541.0,148.1749,148.5899,147.1658,148.3918,92541.0
2020-03-27 11:00:00,157.2,159.19,155.99,156.02,115164.0,148.2504,150.1271,147.1093,147.1375,115164.0
2020-03-27 11:30:00,156.28,156.93,153.69,155.12,198316.0,147.3827,147.9957,144.9402,146.2888,198316.0
2020-03-27 12:00:00,155.12,157.8,155.08,157.27,97713.0,146.2888,148.8162,146.2511,148.3164,97713.0
2020-03-27 12:30:00,157.23,160.76,157.22,160.76,83189.0,148.2787,151.6077,148.2692,151.6077,83189.0
2020-03-27 13:00:00,160.99,160.99,158.76,158.93,112124.0,151.8246,151.8246,149.7216,149.8819,112124.0
2020-03-27 13:30:00,158.95,161.12,158.89,159.89,99389.0,149.9007,151.9472,149.8442,150.7872,99389.0
2020-03-27 14:00:00,160.03,160.48,158.43,160.14,103665.0,150.9193,151.3436,149.4103,151.023,103665.0
2020-03-27 14:30:00,160.29,161.61,159.63,161.27,152430.0,151.1645,152.4093,150.542,152.0887,152430.0
2020-03-27 15:00:00,161.12,164.12,160.5,162.87,134387.0,151.9472,154.7764,151.3625,153.5976,134387.0
2020-03-27 15:30:00,162.99,163.76,158.58,159.24,488162.0,153.7107,154.4369,149.5518,150.1742,488162.0
2020-03-30 09:30:00,161.23,162.61,155.42,157.75,180374.0,152.5874,153.8935,147.0889,149.294,180374.0
2020-03-30 10:00:00,157.9,159.25,154.43,157.04,113284.0,149.4359,150.7136,146.152,148.622,113284.0
2020-03-30 10:30:00,157.22,158.81,156.23,156.31,81545.0,148.7924,150.2972,147.8555,147.9312,81545.0
2020-03-30 11:00:00,156.26,158.9,156.04,157.72,81445.0,147.8839,150.3823,147.6756,149.2656,81445.0
2020-03-30 11:30:00,157.65,159.99,157.57,158.41,90965.0,149.1993,151.4139,149.1236,149.9186,90965.0
2020-03-30 12:00:00,158.29,158.49,157.71,158.27,66981.0,149.805,149.9943,149.2561,149.7861,66981.0
2020-03-30 12:30:00,158.19,159.09,157.57,159.0,54927.0,149.7104,150.5622,149.1236,150.477,54927.0
2020-03-30 13:00:00,158.97,159.72,158.43,159.72,88751.0,150.4486,151.1584,149.9375,151.1584,88751.0
2020-03-30 13:30:00,159.7,160.4,159.19,159.76,81835.0,151.1395,151.8019,150.6568,151.1962,81835.0
2020-03-30 14:00:00,159.75,159.82,158.7,159.82,90204.0,151.1868,151.253,150.1931,151.253,90204.0
2020-03-30 14:30:00,159.78,162.31,159.69,161.31,108167.0,151.2152,153.6096,151.13,152.6632,108167.0
2020-03-30 15:00:00,161.3,163.33,161.15,162.0,112138.0,152.6537,154.5749,152.5117,153.3162,112138.0
2020-03-30 15:30:00,162.05,163.53,160.51,162.9,274191.0,153.3635,154.7642,151.906,154.1679,274191.0
2020-03-31 09:30:00,162.78,165.13,162.51,163.21,142678.0,154.0544,156.2784,153.7988,154.4613,142678.0
2020-03-31 10:00:00,163.34,167.56,163.32,166.56,140579.0,154.5843,158.5781,154.5654,157.6317,140579.0
2020-03-31 10:30:00,166.74,168.43,165.96,168.26,111912.0,157.8021,159.4015,157.0639,159.2406,111912.0
2020-03-31 11:00:00,168.09,169.13,166.62,168.63,114881.0,159.0797,160.064,157.6885,159.5908,114881.0
2020-03-31 11:30:00,168.76,170.95,167.61,170.63,134384.0,159.7138,161.7864,158.6255,161.4836,134384.0
2020-03-31 12:00:00,170.63,170.7,168.04,168.35,149508.0,161.4836,161.5498,159.0324,159.3258,149508.0
2020-03-31 12:30:00,168.22,168.46,166.95,167.0,116509.0,159.2028,159.4299,158.0008,158.0481,116509.0
2020-03-31 13:00:00,167.0,167.61,166.16,166.47,85454.0,158.0481,158.6255,157.2532,157.5466,85454.0
2020-03-31 13:30:00,166.44,167.22,165.77,167.13,128376.0,157.5182,158.2564,156.8841,158.1712,128376.0
2020-03-31 14:00:00,167.12,169.17,167.02,168.02,90929.0,158.1617,160.1018,158.0671,159.0135,90929.0
2020-03-31 14:30:00,167.91,168.59,166.93,168.18,75637.0,158.9094,159.5529,157.9819,159.1649,75637.0
2020-03-31 15:00:00,168.3,168.4,164.91,166.39,107451.0,159.2785,159.3731,156.0702,157.4708,107451.0
2020-03-31 15:30:00,166.21,168.78,165.97,166.5,368429.0,157.3005,159.7327,157.0734,157.575,368429.0
2020-04-01 09:30:00,153.5,155.46,151.01,154.38,265226.0,145.2718,147.1267,142.9153,146.1046,265226.0
2020-04-01 10:00:00,154.53,154.66,151.78,152.0,120469.0,146.2466,146.3696,143.644,143.8522,120469.0
2020-04-01 10:30:00,151.93,153.24,150.44,150.98,157850.0,143.786,145.0257,142.3758,142.8869,157850.0
2020-04-01 11:00:00,150.85,151.98,150.07,150.5,163909.0,142.7639,143.8333,142.0257,142.4326,163909.0
2020-04-01 11:30:00,150.44,152.0,148.62,149.81,171701.0,142.3758,143.8522,140.6534,141.7796,171701.0
2020-04-01 12:00:00,149.81,150.27,147.77,149.99,142142.0,141.7796,142.2149,139.849,141.95,142142.0
2020-04-01 12:30:00,149.83,149.94,146.32,147.13,119528.0,141.7985,141.9026,138.4767,139.2433,119528.0
2020-04-01 13:00:00,147.07,147.9,146.35,147.21,79469.0,139.1865,139.972,138.5051,139.319,79469.0
2020-04-01 13:30:00,147.33,150.21,146.2,149.76,179767.0,139.4325,142.1582,138.3631,141.7323,179767.0
2020-04-01 14:00:00,149.66,149.71,147.14,147.68,57195.0,141.6376,141.685,139.2527,139.7638,57195.0
2020-04-01 14:30:00,147.57,147.57,146.29,146.58,107639.0,139.6597,139.6597,138.4483,138.7227,107639.0
2020-04-01 15:00:00,146.61,147.23,145.0,145.0,178292.0,138.7511,139.3379,137.2274,137.2274,178292.0
2020-04-01 15:30:00,145.0,145.5,143.75,144.57,496899.0,137.2274,137.7006,136.0444,136.8205,496899.0
2020-04-02 09:30:00,142.62,145.98,142.0,143.52,219518.0,134.975,138.1549,134.3882,135.8268,219518.0
2020-04-02 10:00:00,143.36,145.96,143.11,145.72,88443.0,135.6753,138.136,135.4387,137.9088,88443.0
2020-04-02 10:30:00,145.78,149.12,145.48,148.21,127178.0,137.9656,141.1266,137.6817,140.2654,127178.0
2020-04-02 11:00:00,148.56,149.96,147.89,149.39,135511.0,140.5966,141.9216,139.9625,141.3821,135511.0
2020-04-02 11:30:00,149.47,150.46,148.1,149.37,141497.0,141.4578,142.3948,140.1613,141.3632,141497.0
2020-04-02 12:00:00,149.36,150.2,147.87,148.34,72142.0,141.3537,142.1487,139.9436,140.3884,72142.0
2020-04-02 12:30:00,148.32,148.58,147.11,147.52,69620.0,140.3695,140.6155,139.2243,139.6124,69620.0
2020-04-02 13:00:00,147.67,148.2,146.15,146.2,72434.0,139.7543,140.2559,138.3158,138.3631,72434.0
2020-04-02 13:30:00,146.34,147.97,145.85,146.82,56965.0,138.4956,140.0382,138.0319,138.9499,56965.0
2020-04-02 14:00:00,146.47,147.7,145.18,147.48,84262.0,138.6186,139.7827,137.3978,139.5745,84262.0
2020-04-02 14:30:00,147.48,147.62,146.01,147.52,69903.0,139.5745,139.707,138.1833,139.6124,69903.0
2020-04-02 15:00:00,147.61,148.99,147.07,148.0,83385.0,139.6975,141.0036,139.1865,140.0666,83385.0
2020-04-02 15:30:00,148.1,150.5,147.31,149.46,263838.0,140.1613,142.4326,139.4136,141.4484,263838.0
2020-04-03 09:30:00,149.39,151.26,148.17,148.66,148431.0,141.3821,143.1519,140.2275,140.6912,148431.0
2020-04-03 10:00:00,148.8,151.5,147.99,151.32,151752.0,140.8237,143.379,140.0572,143.2087,151752.0
2020-04-03 10:30:00,151.27,151.83,148.33,148.47,107461.0,143.1613,143.6913,140.3789,140.5114,107461.0
2020-04-03 11:00:00,148.44,149.81,147.67,148.08,82177.0,140.483,141.7796,139.7543,140.1423,82177.0
2020-04-03 11:30:00,147.95,148.91,147.77,148.64,81081.0,140.0193,140.9278,139.849,140.6723,81081.0
2020-04-03 12:00:00,148.82,148.87,147.82,148.51,70997.0,140.8427,140.89,139.8963,140.5493,70997.0
2020-04-03 12:30:00,148.44,149.71,147.97,149.15,69868.0,140.483,141.685,140.0382,141.155,69868.0
2020-04-03 13:00:00,149.15,149.49,147.83,147.85,50157.0,141.155,141.4768,139.9057,139.9247,50157.0
2020-04-03 13:30:00,147.69,147.94,146.7,147.28,43406.0,139.7732,140.0098,138.8363,139.3852,43406.0
2020-04-03 14:00:00,147.37,147.83,146.69,147.35,83557.0,139.4704,139.9057,138.8268,139.4515,83557.0
2020-04-03 14:30:00,147.27,148.04,146.94,147.92,94085.0,139.3758,140.1045,139.0634,139.9909,94085.0
2020-04-03 15:00:00,148.0,148.58,147.15,147.49,75175.0,140.0666,140.6155,139.2622,139.584,75175.0
2020-04-03 15:30:00,147.42,148.9,146.55,148.23,243713.0,139.5177,140.9184,138.6943,140.2843,243713.0
2020-04-06 09:30:00,156.95,161.0,156.95,158.97,238919.0,148.5369,152.3698,148.5369,150.4486,238919.0
2020-04-06 10:00:00,158.86,159.95,158.26,159.34,178706.0,150.3445,151.3761,149.7766,150.7988,178706.0
2020-04-06 10:30:00,159.31,160.15,158.07,158.26,127392.0,150.7704,151.5653,149.5968,149.7766,127392.0
2020-04-06 11:00:00,158.41,159.89,157.94,158.79,198188.0,149.9186,151.3193,149.4738,150.2782,198188.0
2020-04-06 11:30:00,158.86,160.48,158.45,160.12,68853.0,150.3445,151.8776,149.9565,151.5369,68853.0
2020-04-06 12:00:00,160.16,162.16,160.1,161.72,104131.0,151.5748,153.4676,151.518,153.0512,104131.0
2020-04-06 12:30:00,161.59,163.82,161.58,163.75,123700.0,152.9281,155.0386,152.9187,154.9724,123700.0
2020-04-06 13:00:00,163.71,165.32,163.01,164.04,165538.0,154.9345,156.4582,154.272,155.2468,165538.0
2020-04-06 13:30:00,163.9,164.65,163.33,164.33,108992.0,155.1143,155.8241,154.5749,155.5213,108992.0
2020-04-06 14:00:00,164.3,164.52,163.32,164.17,143541.0,155.4929,155.7011,154.5654,155.3698,143541.0
2020-04-06 14:30:00,164.15,164.84,163.44,164.76,124319.0,155.3509,156.0039,154.679,155.9282,124319.0
2020-04-06 15:00:00,164.65,165.58,164.16,165.07,151326.0,155.8241,156.7043,155.3604,156.2216,151326.0
2020-04-06 15:30:00,165.18,167.09,164.29,165.31,381606.0,156.3257,158.1333,155.4834,156.4487,381606.0
2020-04-07 09:30:00,174.61,179.63,170.5,171.1,395786.0,165.2502,170.0011,161.3605,161.9284,395786.0
2020-04-07 10:00:00,171.06,173.46,170.24,172.31,197433.0,161.8905,164.1619,161.1145,163.0735,197433.0
2020-04-07 10:30:00,172.18,173.25,170.83,171.37,168884.0,162.9505,163.9631,161.6728,162.1839,168884.0
2020-04-07 11:00:00,171.13,173.19,170.34,173.02,104143.0,161.9568,163.9063,161.2091,163.7455,104143.0
2020-04-07 11:30:00,173.22,174.4,170.0,170.01,146225.0,163.9347,165.0515,160.8873,160.8968,146225.0
2020-04-07 12:00:00,170.28,172.66,169.06,170.09,110977.0,161.1523,163.4048,159.9977,160.9725,110977.0
2020-04-07 12:30:00,170.18,172.58,170.18,171.87,67979.0,161.0577,163.329,161.0577,162.6571,67979.0
2020-04-07 13:00:00,171.86,172.99,171.73,172.82,47505.0,162.6476,163.7171,162.5246,163.5562,47505.0
2020-04-07 13:30:00,172.83,173.56,171.76,172.16,51516.0,163.5656,164.2565,162.553,162.9316,51516.0
2020-04-07 14:00:00,172.29,172.56,170.57,170.57,157297.0,163.0546,163.3101,161.4268,161.4268,157297.0
2020-04-07 14:30:00,170.41,170.69,168.51,169.16,102086.0,161.2754,161.5404,159.4772,160.0924,102086.0
2020-04-07 15:00:00,169.16,170.37,168.8,169.57,143759.0,160.0924,161.2375,159.7517,160.4804,143759.0
2020-04-07 15:30:00,169.4,170.87,164.65,165.7,713180.0,160.3195,161.7107,155.8241,156.8178,713180.0
2020-04-08 09:30:00,167.31,169.93,167.31,168.09,88935.0,158.3415,160.8211,158.3415,159.0797,88935.0
2020-04-08 10:00:00,168.4,169.27,166.72,168.28,57423.0,159.3731,160.1965,157.7832,159.2595,57423.0
2020-04-08 10:30:00,168.12,168.72,166.51,168.72,99669.0,159.1081,159.676,157.5844,159.676,99669.0
2020-04-08 11:00:00,168.77,170.66,168.23,170.33,53161.0,159.7233,161.512,159.2122,161.1996,53161.0
2020-04-08 11:30:00,170.4,171.53,170.18,170.83,66788.0,161.2659,162.3353,161.0577,161.6728,66788.0
2020-04-08 12:00:00,170.85,171.46,170.18,170.98,119856.0,161.6918,162.2691,161.0577,161.8148,119856.0
2020-04-08 12:30:00,171.01,173.2,170.68,172.16,118535.0,161.8432,163.9158,161.5309,162.9316,118535.0
2020-04-08 13:00:00,172.03,173.19,171.3,173.0,98202.0,162.8085,163.9063,162.1177,163.7265,98202.0
2020-04-08 13:30:00,172.94,174.17,172.82,173.67,95777.0,163.6697,164.8338,163.5562,164.3606,95777.0
2020-04-08 14:00:00,173.63,176.0,173.51,175.83,129652.0,164.3228,166.5657,164.2092,166.4048,129652.0
2020-04-08 14:30:00,175.84,176.83,175.48,176.79,105019.0,166.4143,167.3512,166.0736,167.3134,105019.0
2020-04-08 15:00:00,176.81,177.61,175.19,175.67,143170.0,167.3323,168.0894,165.7991,166.2534,143170.0
2020-04-08 15:30:00,175.76,177.51,174.7,176.43,340092.0,166.3386,167.9948,165.3354,166.9727,340092.0
2020-04-09 09:30:00,176.5,179.6,176.07,178.0,224063.0,167.0389,169.9727,166.632,168.4585,224063.0
2020-04-09 10:00:00,178.24,179.38,175.88,178.33,114619.0,168.6856,169.7645,166.4521,168.7708,114619.0
2020-04-09 10:30:00,178.59,179.24,177.13,178.45,100295.0,169.0169,169.632,167.6351,168.8844,100295.0
2020-04-09 11:00:00,178.49,179.02,177.5,178.93,101807.0,168.9222,169.4238,167.9853,169.3387,101807.0
2020-04-09 11:30:00,178.94,180.77,178.62,180.74,79206.0,169.3481,171.08,169.0453,171.0516,79206.0
2020-04-09 12:00:00,180.73,180.99,179.19,180.38,95837.0,171.0422,171.2882,169.5847,170.7109,95837.0
2020-04-09 12:30:00,180.49,183.38,180.49,182.84,112012.0,170.815,173.5501,170.815,173.0391,112012.0
2020-04-09 13:00:00,182.84,184.18,182.44,183.73,91613.0,173.0391,174.3072,172.6605,173.8814,91613.0
2020-04-09 13:30:00,183.74,184.28,182.65,182.75,195696.0,173.8908,174.4019,172.8592,172.9539,195696.0
2020-04-09 14:00:00,182.67,182.99,180.39,180.61,126045.0,172.8782,173.181,170.7204,170.9286,126045.0
2020-04-09 14:30:00,180.63,182.19,180.03,180.84,85489.0,170.9475,172.4239,170.3797,171.1463,85489.0
2020-04-09 15:00:00,180.91,181.08,180.0,180.73,161483.0,171.2125,171.3734,170.3513,171.0422,161483.0
2020-04-09 15:30:00,180.8,182.74,180.75,182.62,253474.0,171.1084,172.9444,171.0611,172.8309,253474.0
2020-04-13 09:30:00,179.48,180.44,173.41,173.65,158318.0,169.8592,170.7677,164.1145,164.3417,158318.0
2020-04-13 10:00:00,173.64,175.52,171.49,172.19,130993.0,164.3322,166.1114,162.2975,162.9599,130993.0
2020-04-13 10:30:00,171.89,172.28,170.23,170.28,129792.0,162.676,163.0451,161.105,161.1523,129792.0
2020-04-13 11:00:00,170.36,171.42,169.56,171.41,134212.0,161.228,162.2312,160.4709,162.2218,134212.0
2020-04-13 11:30:00,171.11,172.2,170.25,171.96,57887.0,161.9378,162.9694,161.1239,162.7423,57887.0
2020-04-13 12:00:00,171.94,174.32,171.94,173.61,65981.0,162.7233,164.9758,162.7233,164.3038,65981.0
2020-04-13 12:30:00,173.51,173.61,171.24,171.58,43728.0,164.2092,164.3038,162.0609,162.3826,43728.0
2020-04-13 13:00:00,171.38,172.04,170.93,171.25,40174.0,162.1934,162.818,161.7675,162.0703,40174.0
2020-04-13 13:30:00,171.04,172.61,171.04,172.48,56237.0,161.8716,163.3574,161.8716,163.2344,56237.0
2020-04-13 14:00:00,172.5,172.59,170.9,171.22,62177.0,163.2533,163.3385,161.7391,162.0419,62177.0
2020-04-13 14:30:00,171.41,172.6,171.04,172.43,49999.0,162.2218,163.348,161.8716,163.1871,49999.0
2020-04-13 15:00:00,172.6,173.26,171.9,172.16,190416.0,163.348,163.9726,162.6855,162.9316,190416.0
2020-04-13 15:30:00,172.21,172.88,171.0,172.19,524624.0,162.9789,163.613,161.8337,162.9599,524624.0
2020-04-14 09:30:00,175.74,176.39,174.3,175.94,175788.0,166.3197,166.9348,164.9568,166.5089,175788.0
2020-04-14 10:00:00,175.75,178.24,175.55,177.74,114971.0,166.3291,168.6856,166.1398,168.2124,114971.0
2020-04-14 10:30:00,177.87,177.87,175.85,176.32,61919.0,168.3355,168.3355,166.4238,166.8686,61919.0
2020-04-14 11:00:00,176.33,176.63,174.3,174.83,76111.0,166.878,167.1619,164.9568,165.4584,76111.0
2020-04-14 11:30:00,174.78,176.08,174.11,174.49,70776.0,165.4111,166.6414,164.777,165.1367,70776.0
2020-04-14 12:00:00,174.43,175.72,174.43,175.4,139707.0,165.0799,166.3007,165.0799,165.9979,139707.0
2020-04-14 12:30:00,175.39,175.46,174.78,174.91,74721.0,165.9884,166.0547,165.4111,165.5341,74721.0
2020-04-14 13:00:00,174.91,175.05,174.14,174.55,66939.0,165.5341,165.6666,164.8054,165.1934,66939.0
2020-04-14 13:30:00,174.57,175.71,174.17,175.16,96022.0,165.2124,166.2913,164.8338,165.7707,96022.0
2020-04-14 14:00:00,175.25,175.94,174.95,175.29,99942.0,165.8559,166.5089,165.572,165.8938,99942.0
2020-04-14 14:30:00,175.32,175.51,174.6,175.14,80139.0,165.9222,166.102,165.2408,165.7518,80139.0
2020-04-14 15:00:00,175.07,175.54,174.06,175.27,80849.0,165.6856,166.1304,164.7297,165.8748,80849.0
2020-04-14 15:30:00,175.38,175.82,174.63,175.28,268182.0,165.9789,166.3954,165.2692,165.8843,268182.0
2020-04-15 09:30:00,169.9,171.69,168.74,170.72,165714.0,160.7927,162.4867,159.6949,161.5687,165714.0
2020-04-15 10:00:00,170.78,170.98,168.82,169.08,143629.0,161.6255,161.8148,159.7706,160.0167,143629.0
2020-04-15 10:30:00,169.09,170.65,168.49,170.42,88134.0,160.0261,161.5025,159.4583,161.2848,88134.0
2020-04-15 11:00:00,170.21,170.94,169.74,170.22,47081.0,161.0861,161.777,160.6413,161.0955,47081.0
2020-04-15 11:30:00,170.13,170.64,169.39,169.43,33238.0,161.0104,161.493,160.31,160.3479,33238.0
2020-04-15 12:00:00,169.38,170.23,169.28,170.08,44788.0,160.3006,161.105,160.2059,160.963,44788.0
2020-04-15 12:30:00,169.99,170.53,169.85,169.95,32411.0,160.8779,161.3889,160.7454,160.84,32411.0
2020-04-15 13:00:00,169.88,170.68,169.66,170.05,35962.0,160.7738,161.5309,160.5656,160.9347,35962.0
2020-04-15 13:30:00,170.03,170.19,169.0,170.06,70564.0,160.9157,161.0672,159.9409,160.9441,70564.0
2020-04-15 14:00:00,170.13,171.94,170.12,171.87,44909.0,161.0104,162.7233,161.0009,162.6571,44909.0
2020-04-15 14:30:00,171.75,172.72,171.39,172.72,52713.0,162.5435,163.4615,162.2028,163.4615,52713.0
2020-04-15 15:00:00,172.69,172.84,171.81,172.32,96620.0,163.4331,163.5751,162.6003,163.083,96620.0
2020-04-15 15:30:00,172.41,172.85,172.0,172.69,242668.0,163.1682,163.5846,162.7801,163.4331,242668.0
2020-04-16 09:30:00,174.12,174.68,171.28,172.53,80147.0,164.7865,165.3165,162.0987,163.2817,80147.0
2020-04-16 10:00:00,172.82,172.94,171.51,172.75,35423.0,163.5562,163.6697,162.3164,163.4899,35423.0
2020-04-16 10:30:00,172.59,174.36,172.24,174.31,81117.0,163.3385,165.0136,163.0073,164.9663,81117.0
2020-04-16 11:00:00,174.28,174.54,173.2,173.49,55192.0,164.9379,165.184,163.9158,164.1903,55192.0
2020-04-16 11:30:00,173.3,174.5,173.13,174.19,40350.0,164.0104,165.1461,163.8496,164.8527,40350.0
2020-04-16 12:00:00,174.21,174.43,173.32,173.93,63560.0,164.8717,165.0799,164.0294,164.6067,63560.0
2020-04-16 12:30:00,173.6,173.99,173.15,173.81,50420.0,164.2944,164.6635,163.8685,164.4931,50420.0
2020-04-16 13:00:00,173.75,175.29,173.74,175.23,34965.0,164.4363,165.8938,164.4269,165.837,34965.0
2020-04-16 13:30:00,175.15,175.23,174.21,174.39,31730.0,165.7613,165.837,164.8717,165.042,31730.0
2020-04-16 14:00:00,174.5,176.0,174.08,175.63,61685.0,165.1461,166.5657,164.7486,166.2155,61685.0
2020-04-16 14:30:00,175.37,175.83,174.21,174.69,35985.0,165.9695,166.4048,164.8717,165.3259,35985.0
2020-04-16 15:00:00,174.76,175.89,174.33,175.7,92490.0,165.3922,166.4616,164.9852,166.2818,92490.0
2020-04-16 15:30:00,175.71,175.85,174.78,174.95,189397.0,166.2913,166.4238,165.4111,165.572,189397.0
2020-04-17 09:30:00,178.78,183.99,178.78,183.86,382270.0,169.1967,174.1274,169.1967,174.0044,382270.0
2020-04-17 10:00:00,183.79,184.61,183.47,184.35,180903.0,173.9381,174.7142,173.6353,174.4681,180903.0
2020-04-17 10:30:00,184.27,184.8,183.72,183.87,108110.0,174.3924,174.894,173.8719,174.0139,108110.0
2020-04-17 11:00:00,183.82,184.5,183.71,184.07,77671.0,173.9665,174.6101,173.8624,174.2031,77671.0
2020-04-17 11:30:00,184.14,185.09,184.13,184.46,52774.0,174.2694,175.1685,174.2599,174.5722,52774.0
2020-04-17 12:00:00,184.49,185.04,184.24,184.87,123036.0,174.6006,175.1211,174.364,174.9602,123036.0
2020-04-17 12:30:00,184.94,185.99,184.88,185.88,68404.0,175.0265,176.0202,174.9697,175.9161,68404.0
2020-04-17 13:00:00,185.77,186.58,185.76,186.37,84443.0,175.812,176.5786,175.8025,176.3798,84443.0
2020-04-17 13:30:00,186.43,186.92,186.21,186.88,141817.0,176.4366,176.9004,176.2284,176.8625,141817.0
2020-04-17 14:00:00,186.83,187.12,186.62,187.11,116274.0,176.8152,177.0896,176.6164,177.0802,116274.0
2020-04-17 14:30:00,187.11,187.41,186.9,187.23,103414.0,177.0802,177.3641,176.8814,177.1937,103414.0
2020-04-17 15:00:00,187.24,187.68,187.07,187.63,108751.0,177.2032,177.6196,177.0423,177.5723,108751.0
2020-04-17 15:30:00,187.63,189.58,187.63,189.42,345301.0,177.5723,179.4178,177.5723,179.2664,345301.0
2020-04-20 09:30:00,187.07,189.13,186.19,187.14,163162.0,177.0423,178.9919,176.2095,177.1086,163162.0
2020-04-20 10:00:00,187.12,187.37,186.71,187.09,90856.0,177.0896,177.3262,176.7016,177.0612,90856.0
2020-04-20 10:30:00,187.05,188.44,186.51,188.24,50410.0,177.0234,178.3389,176.5123,178.1496,50410.0
2020-04-20 11:00:00,188.2,189.15,188.02,189.04,53723.0,178.1117,179.0108,177.9414,178.9067,53723.0
2020-04-20 11:30:00,189.05,189.76,188.91,189.64,32828.0,178.9162,179.5881,178.7837,179.4746,32828.0
2020-04-20 12:00:00,189.62,190.18,189.49,190.1,107045.0,179.4556,179.9856,179.3326,179.9099,107045.0
2020-04-20 12:30:00,190.19,190.72,189.66,189.66,41110.0,179.9951,180.4967,179.4935,179.4935,41110.0
2020-04-20 13:00:00,189.69,189.69,188.26,188.47,89870.0,179.5219,179.5219,178.1685,178.3673,89870.0
2020-04-20 13:30:00,188.52,188.63,187.64,187.75,60313.0,178.4146,178.5187,177.5818,177.6859,60313.0
2020-04-20 14:00:00,187.77,188.35,186.4,186.41,97000.0,177.7048,178.2537,176.4082,176.4177,97000.0
2020-04-20 14:30:00,186.44,187.29,186.1,186.12,55572.0,176.4461,177.2505,176.1243,176.1432,55572.0
2020-04-20 15:00:00,186.27,187.1,185.86,186.84,63402.0,176.2852,177.0707,175.8972,176.8246,63402.0
2020-04-20 15:30:00,186.84,187.54,184.72,184.74,322593.0,176.8246,177.4871,174.8183,174.8372,322593.0
2020-04-21 09:30:00,180.94,183.19,178.27,182.46,231122.0,171.2409,173.3703,168.714,172.6794,231122.0
2020-04-21 10:00:00,182.13,182.46,180.25,182.21,58439.0,172.3671,172.6794,170.5879,172.4428,58439.0
2020-04-21 10:30:00,181.99,181.99,179.74,180.33,113765.0,172.2346,172.2346,170.1052,170.6636,113765.0
2020-04-21 11:00:00,180.26,181.16,179.78,180.23,57314.0,170.5974,171.4491,170.1431,170.569,57314.0
2020-04-21 11:30:00,180.27,181.15,179.86,181.15,78020.0,170.6068,171.4397,170.2188,171.4397,78020.0
2020-04-21 12:00:00,181.12,181.18,180.16,180.16,57897.0,171.4113,171.468,170.5027,170.5027,57897.0
2020-04-21 12:30:00,180.12,180.8,179.94,180.47,46033.0,170.4649,171.1084,170.2945,170.7961,46033.0
2020-04-21 13:00:00,180.59,181.5,179.96,181.5,40652.0,170.9097,171.7709,170.3134,171.7709,40652.0
2020-04-21 13:30:00,181.19,182.38,180.37,180.48,53836.0,171.4775,172.6037,170.7015,170.8056,53836.0
2020-04-21 14:00:00,180.4,181.02,179.83,180.02,160456.0,170.7299,171.3166,170.1904,170.3702,160456.0
2020-04-21 14:30:00,179.98,180.23,179.08,179.83,198666.0,170.3324,170.569,169.4806,170.1904,198666.0
2020-04-21 15:00:00,180.0,180.75,179.27,180.25,65881.0,170.3513,171.0611,169.6604,170.5879,65881.0
2020-04-21 15:30:00,180.34,180.69,178.73,178.92,178068.0,170.6731,171.0043,169.1494,169.3292,178068.0
2020-04-22 09:30:00,182.43,182.8,179.77,181.54,137237.0,172.651,173.0012,170.1336,171.8087,137237.0
2020-04-22 10:00:00,181.49,181.66,180.13,180.86,71304.0,171.7614,171.9223,170.4743,171.1652,71304.0
2020-04-22 10:30:00,180.96,181.48,180.46,181.06,57031.0,171.2598,171.752,170.7866,171.3545,57031.0
2020-04-22 11:00:00,181.07,182.49,180.98,181.85,54212.0,171.3639,172.7078,171.2788,172.1021,54212.0
2020-04-22 11:30:00,181.91,182.09,181.09,181.73,45726.0,172.1589,172.3293,171.3829,171.9886,45726.0
2020-04-22 12:00:00,181.71,181.92,180.46,180.72,61082.0,171.9696,172.1684,170.7866,171.0327,61082.0
2020-04-22 12:30:00,180.74,181.03,180.55,180.94,74862.0,171.0516,171.3261,170.8718,171.2409,74862.0
2020-04-22 13:00:00,180.86,181.91,180.71,181.91,28105.0,171.1652,172.1589,171.0232,172.1589,28105.0
2020-04-22 13:30:00,181.82,182.25,181.6,182.16,10188.0,172.0737,172.4807,171.8655,172.3955,10188.0
2020-04-22 14:00:00,182.11,182.57,181.93,182.3,21526.0,172.3482,172.7835,172.1778,172.528,21526.0
2020-04-22 14:30:00,182.32,182.91,182.32,182.65,24828.0,172.5469,173.1053,172.5469,172.8592,24828.0
2020-04-22 15:00:00,182.6,182.86,182.32,182.46,38858.0,172.8119,173.058,172.5469,172.6794,38858.0
2020-04-22 15:30:00,182.45,183.23,181.93,182.0,104104.0,172.67,173.4082,172.1778,172.2441,104104.0
2020-04-23 09:30:00,183.5,184.09,182.01,183.69,119118.0,173.6637,174.2221,172.2536,173.8435,119118.0
2020-04-23 10:00:00,183.69,185.49,183.26,185.36,155739.0,173.8435,175.547,173.4366,175.424,155739.0
2020-04-23 10:30:00,185.55,186.17,185.01,185.59,67107.0,175.6038,176.1906,175.0927,175.6417,67107.0
2020-04-23 11:00:00,185.58,185.75,185.08,185.28,41867.0,175.6322,175.7931,175.159,175.3483,41867.0
2020-04-23 11:30:00,185.37,186.19,184.12,186.1,76578.0,175.4334,176.2095,174.2505,176.1243,76578.0
2020-04-23 12:00:00,186.08,186.33,185.55,186.02,112309.0,176.1054,176.342,175.6038,176.0486,112309.0
2020-04-23 12:30:00,186.03,186.21,183.43,184.94,50176.0,176.0581,176.2284,173.5974,175.0265,50176.0
2020-04-23 13:00:00,184.79,185.41,183.97,184.39,24435.0,174.8845,175.4713,174.1085,174.506,24435.0
2020-04-23 13:30:00,184.24,185.02,183.86,184.29,26238.0,174.364,175.1022,174.0044,174.4113,26238.0
2020-04-23 14:00:00,184.45,185.21,184.02,184.92,37960.0,174.5628,175.282,174.1558,175.0076,37960.0
2020-04-23 14:30:00,184.99,185.07,183.88,183.92,58788.0,175.0738,175.1495,174.0233,174.0612,58788.0
2020-04-23 15:00:00,183.95,184.03,182.1,182.41,116414.0,174.0896,174.1653,172.3387,172.6321,116414.0
2020-04-23 15:30:00,182.33,183.29,181.9,182.3,188935.0,172.5564,173.4649,172.1495,172.528,188935.0
2020-04-24 09:30:00,184.03,184.35,182.26,182.61,58174.0,174.1653,174.4681,172.4902,172.8214,58174.0
2020-04-24 10:00:00,182.58,183.37,182.34,182.83,32023.0,172.793,173.5407,172.5659,173.0296,32023.0
2020-04-24 10:30:00,182.89,183.28,182.66,183.28,57655.0,173.0864,173.4555,172.8687,173.4555,57655.0
2020-04-24 11:00:00,183.27,183.71,182.76,183.46,32571.0,173.446,173.8624,172.9634,173.6258,32571.0
2020-04-24 11:30:00,183.48,184.01,183.2,183.85,33405.0,173.6448,174.1463,173.3798,173.9949,33405.0
2020-04-24 12:00:00,183.87,184.48,183.34,184.46,26204.0,174.0139,174.5912,173.5123,174.5722,26204.0
2020-04-24 12:30:00,184.36,184.95,183.98,184.81,32912.0,174.4776,175.036,174.118,174.9035,32912.0
2020-04-24 13:00:00,184.75,185.16,184.17,184.72,49390.0,174.8467,175.2347,174.2978,174.8183,49390.0
2020-04-24 13:30:00,184.69,186.25,184.63,186.15,60127.0,174.7899,176.2663,174.7331,176.1716,60127.0
2020-04-24 14:00:00,186.33,187.33,186.26,187.22,51187.0,176.342,177.2884,176.2757,177.1843,51187.0
2020-04-24 14:30:00,187.26,188.32,187.16,187.95,52446.0,177.2221,178.2253,177.1275,177.8751,52446.0
2020-04-24 15:00:00,187.9,187.9,186.61,187.65,60740.0,177.8278,177.8278,176.607,177.5912,60740.0
2020-04-24 15:30:00,187.68,188.65,187.52,188.01,159995.0,177.6196,178.5376,177.4682,177.9319,159995.0
2020-04-27 09:30:00,190.0,191.91,189.07,190.27,135900.0,179.8153,181.6229,178.9351,180.0708,135900.0
2020-04-27 10:00:00,190.33,191.57,190.16,190.55,104428.0,180.1276,181.3011,179.9667,180.3358,104428.0
2020-04-27 10:30:00,190.43,190.58,188.9,189.73,76225.0,180.2222,180.3642,178.7742,179.5597,76225.0
2020-04-27 11:00:00,189.73,190.65,189.61,190.56,149319.0,179.5597,180.4304,179.4462,180.3452,149319.0
2020-04-27 11:30:00,190.59,191.71,190.58,190.72,209786.0,180.3736,181.4336,180.3642,180.4967,209786.0
2020-04-27 12:00:00,190.7,191.18,190.13,190.68,21209.0,180.4777,180.932,179.9383,180.4588,21209.0
2020-04-27 12:30:00,190.63,191.39,190.63,191.08,15167.0,180.4115,181.1308,180.4115,180.8374,15167.0
2020-04-27 13:00:00,191.2,191.39,190.56,191.04,29569.0,180.9509,181.1308,180.3452,180.7995,29569.0
2020-04-27 13:30:00,190.94,192.3,190.94,192.15,41482.0,180.7049,181.992,180.7049,181.85,41482.0
2020-04-27 14:00:00,192.17,192.48,191.95,192.34,38831.0,181.8689,182.1623,181.6607,182.0298,38831.0
2020-04-27 14:30:00,192.36,192.45,191.5,191.93,32238.0,182.0488,182.1339,181.2349,181.6418,32238.0
2020-04-27 15:00:00,191.92,192.67,191.86,192.27,36182.0,181.6323,182.3421,181.5756,181.9636,36182.0
2020-04-27 15:30:00,192.37,192.78,191.7,191.96,90902.0,182.0582,182.4462,181.4241,181.6702,90902.0
2020-04-28 09:30:00,193.83,195.99,189.7,189.7,172555.0,183.44,185.4842,179.5313,179.5313,172555.0
2020-04-28 10:00:00,189.99,190.55,189.21,189.5,92727.0,179.8058,180.3358,179.0676,179.3421,92727.0
2020-04-28 10:30:00,189.56,189.75,186.03,186.08,97761.0,179.3988,179.5787,176.0581,176.1054,97761.0
2020-04-28 11:00:00,186.08,187.39,185.31,186.5,101539.0,176.1054,177.3452,175.3767,176.5029,101539.0
2020-04-28 11:30:00,186.56,187.19,185.88,186.37,62971.0,176.5597,177.1559,175.9161,176.3798,62971.0
2020-04-28 12:00:00,186.43,187.56,186.02,186.61,27550.0,176.4366,177.5061,176.0486,176.607,27550.0
2020-04-28 12:30:00,186.53,186.61,185.61,186.4,23870.0,176.5313,176.607,175.6606,176.4082,23870.0
2020-04-28 13:00:00,186.31,186.48,185.29,185.85,39590.0,176.3231,176.4839,175.3577,175.8877,39590.0
2020-04-28 13:30:00,185.87,186.94,185.71,186.55,28549.0,175.9066,176.9193,175.7552,176.5502,28549.0
2020-04-28 14:00:00,186.56,187.17,186.56,186.76,26130.0,176.5597,177.137,176.5597,176.7489,26130.0
2020-04-28 14:30:00,186.82,186.87,186.21,186.4,31249.0,176.8057,176.853,176.2284,176.4082,31249.0
2020-04-28 15:00:00,186.32,186.7,185.72,186.61,68246.0,176.3325,176.6922,175.7647,176.607,68246.0
2020-04-28 15:30:00,186.54,186.57,184.61,184.9,172066.0,176.5407,176.5691,174.7142,174.9886,172066.0
2020-04-29 09:30:00,188.78,188.78,185.64,187.12,93893.0,178.6607,178.6607,175.689,177.0896,93893.0
2020-04-29 10:00:00,187.2,187.24,186.49,187.21,71834.0,177.1654,177.2032,176.4934,177.1748,71834.0
2020-04-29 10:30:00,187.2,188.07,186.77,187.53,87330.0,177.1654,177.9887,176.7584,177.4777,87330.0
2020-04-29 11:00:00,187.44,188.86,187.32,188.69,127092.0,177.3925,178.7364,177.2789,178.5755,127092.0
2020-04-29 11:30:00,188.81,190.08,188.51,190.08,84096.0,178.689,179.891,178.4051,179.891,84096.0
2020-04-29 12:00:00,190.1,191.93,190.05,191.74,118489.0,179.9099,181.6418,179.8626,181.462,118489.0
2020-04-29 12:30:00,191.69,192.17,191.39,191.82,69349.0,181.4147,181.8689,181.1308,181.5377,69349.0
2020-04-29 13:00:00,191.83,193.66,191.75,193.28,81877.0,181.5472,183.2791,181.4715,182.9194,81877.0
2020-04-29 13:30:00,193.21,193.22,192.38,192.95,59809.0,182.8532,182.8627,182.0677,182.6071,59809.0
2020-04-29 14:00:00,193.1,193.27,192.18,192.62,56923.0,182.7491,182.91,181.8784,182.2948,56923.0
2020-04-29 14:30:00,192.7,193.39,192.42,193.21,62619.0,182.3705,183.0235,182.1055,182.8532,62619.0
2020-04-29 15:00:00,193.13,194.44,193.01,193.98,109027.0,182.7775,184.0173,182.6639,183.5819,109027.0
2020-04-29 15:30:00,194.0,194.64,192.24,192.9,208764.0,183.6008,184.2065,181.9352,182.5598,208764.0
2020-04-30 09:30:00,190.63,191.15,188.52,189.66,107582.0,180.4115,180.9036,178.4146,179.4935,107582.0
2020-04-30 10:00:00,190.0,191.3,189.69,190.76,114584.0,179.8153,181.0456,179.5219,180.5345,114584.0
2020-04-30 10:30:00,190.84,190.84,189.45,189.79,86219.0,180.6102,180.6102,179.2947,179.6165,86219.0
2020-04-30 11:00:00,189.79,190.72,189.64,189.78,99052.0,179.6165,180.4967,179.4746,179.6071,99052.0
2020-04-30 11:30:00,189.65,190.08,187.69,187.86,70136.0,179.484,179.891,177.6291,177.79,70136.0
2020-04-30 12:00:00,187.85,188.24,187.43,187.74,39878.0,177.7805,178.1496,177.383,177.6764,39878.0
2020-04-30 12:30:00,187.74,188.96,187.22,188.68,54301.0,177.6764,178.831,177.1843,178.566,54301.0
2020-04-30 13:00:00,188.63,188.72,187.98,188.46,70455.0,178.5187,178.6039,177.9035,178.3578,70455.0
2020-04-30 13:30:00,188.51,188.69,187.0,187.09,52587.0,178.4051,178.5755,176.9761,177.0612,52587.0
2020-04-30 14:00:00,187.09,188.35,186.93,187.89,32812.0,177.0612,178.2537,176.9098,177.8184,32812.0
2020-04-30 14:30:00,187.98,188.41,187.1,187.26,74578.0,177.9035,178.3105,177.0707,177.2221,74578.0
2020-04-30 15:00:00,187.33,188.25,187.14,187.98,87491.0,177.2884,178.1591,177.1086,177.9035,87491.0
2020-04-30 15:30:00,188.0,188.1,186.03,186.73,247796.0,177.9225,178.0171,176.0581,176.7205,247796.0
2020-05-01 09:30:00,193.0,193.0,176.45,183.76,265542.0,182.6544,182.6544,166.9916,173.9097,265542.0
2020-05-01 10:00:00,184.0,184.55,180.97,182.66,202132.0,174.1369,174.6574,171.2693,172.8687,202132.0
2020-05-01 10:30:00,182.66,183.92,181.37,182.46,143825.0,172.8687,174.0612,171.6479,172.6794,143825.0
2020-05-01 11:00:00,182.47,182.82,181.33,181.98,42937.0,172.6889,173.0201,171.61,172.2252,42937.0
2020-05-01 11:30:00,181.94,182.38,180.53,180.62,66951.0,172.1873,172.6037,170.8529,170.9381,66951.0
2020-05-01 12:00:00,180.51,180.99,179.43,179.78,80367.0,170.834,171.2882,169.8119,170.1431,80367.0
2020-05-01 12:30:00,179.68,181.0,179.0,179.25,104325.0,170.0485,171.2977,169.4049,169.6415,104325.0
2020-05-01 13:00:00,179.34,180.01,179.06,179.41,70767.0,169.7267,170.3608,169.4617,169.7929,70767.0
2020-05-01 13:30:00,179.36,180.11,178.93,179.39,91566.0,169.7456,170.4554,169.3387,169.774,91566.0
2020-05-01 14:00:00,179.39,180.33,178.87,179.99,73306.0,169.774,170.6636,169.2819,170.3418,73306.0
2020-05-01 14:30:00,179.98,181.03,179.64,180.9,54106.0,170.3324,171.3261,170.0106,171.2031,54106.0
2020-05-01 15:00:00,180.99,181.85,180.2,180.47,52508.0,171.2882,172.1021,170.5406,170.7961,52508.0
2020-05-01 15:30:00,180.52,181.52,180.02,180.62,231362.0,170.8434,171.7898,170.3702,170.9381,231362.0
2020-05-04 09:30:00,179.85,179.85,178.12,179.27,114571.0,170.2093,170.2093,168.5721,169.6604,114571.0
2020-05-04 10:00:00,179.34,179.91,178.5,178.92,173548.0,169.7267,170.2661,168.9317,169.3292,173548.0
2020-05-04 10:30:00,178.78,179.12,178.36,178.54,71785.0,169.1967,169.5185,168.7992,168.9696,71785.0
2020-05-04 11:00:00,178.47,179.8,178.18,179.08,87097.0,168.9033,170.162,168.6289,169.4806,87097.0
2020-05-04 11:30:00,178.97,180.29,178.7,179.13,89352.0,169.3765,170.6258,169.121,169.5279,89352.0
2020-05-04 12:00:00,179.18,179.83,178.88,179.8,48463.0,169.5753,170.1904,169.2913,170.162,48463.0
2020-05-04 12:30:00,179.83,180.01,178.8,178.81,37369.0,170.1904,170.3608,169.2156,169.2251,37369.0
2020-05-04 13:00:00,178.84,178.99,177.51,177.78,70694.0,169.2535,169.3954,167.9948,168.2503,70694.0
2020-05-04 13:30:00,177.67,178.27,177.64,178.27,43887.0,168.1462,168.714,168.1178,168.714,43887.0
2020-05-04 14:00:00,178.29,178.74,178.09,178.25,51840.0,168.733,169.1588,168.5437,168.6951,51840.0
2020-05-04 14:30:00,178.28,178.28,177.0,177.87,54450.0,168.7235,168.7235,167.5121,168.3355,54450.0
2020-05-04 15:00:00,177.73,178.63,177.36,178.43,66788.0,168.203,169.0547,167.8528,168.8655,66788.0
2020-05-04 15:30:00,178.35,178.88,177.97,178.57,192814.0,168.7897,169.2913,168.4301,168.998,192814.0
2020-05-05 09:30:00,181.0,186.52,180.95,186.34,143264.0,171.2977,176.5218,171.2504,176.3515,143264.0
2020-05-05 10:00:00,186.43,187.38,185.73,186.6,113323.0,176.4366,177.3357,175.7741,176.5975,113323.0
2020-05-05 10:30:00,186.62,188.11,186.42,188.08,89042.0,176.6164,178.0266,176.4272,177.9982,89042.0
2020-05-05 11:00:00,188.06,188.86,187.91,188.63,71363.0,177.9793,178.7364,177.8373,178.5187,71363.0
2020-05-05 11:30:00,188.63,190.38,188.55,189.93,131037.0,178.5187,180.1749,178.443,179.749,131037.0
2020-05-05 12:00:00,190.0,190.36,189.28,189.64,84413.0,179.8153,180.156,179.1339,179.4746,84413.0
2020-05-05 12:30:00,189.64,190.25,189.51,189.85,78190.0,179.4746,180.0519,179.3515,179.6733,78190.0
2020-05-05 13:00:00,189.83,189.85,189.22,189.72,97619.0,179.6544,179.6733,179.0771,179.5503,97619.0
2020-05-05 13:30:00,189.83,190.34,189.63,189.73,69106.0,179.6544,180.137,179.4651,179.5597,69106.0
2020-05-05 14:00:00,189.73,190.33,189.12,190.17,77265.0,179.5597,180.1276,178.9824,179.9761,77265.0
2020-05-05 14:30:00,190.21,191.37,189.99,191.28,96520.0,180.014,181.1118,179.8058,181.0266,96520.0
2020-05-05 15:00:00,191.38,191.44,188.49,188.49,137182.0,181.1213,181.1781,178.3862,178.3862,137182.0
2020-05-05 15:30:00,188.41,189.04,187.45,187.68,314202.0,178.3105,178.9067,177.402,177.6196,314202.0
2020-05-06 09:30:00,188.24,190.22,186.02,186.34,90848.0,178.1496,180.0235,176.0486,176.3515,90848.0
2020-05-06 10:00:00,186.35,186.99,185.67,186.8,42168.0,176.3609,176.9666,175.7174,176.7868,42168.0
2020-05-06 10:30:00,186.91,188.87,186.14,188.45,80925.0,176.8909,178.7458,176.1622,178.3483,80925.0
2020-05-06 11:00:00,188.47,188.82,187.29,187.72,53331.0,178.3673,178.6985,177.2505,177.6575,53331.0
2020-05-06 11:30:00,187.75,188.41,187.54,187.81,25879.0,177.6859,178.3105,177.4871,177.7427,25879.0
2020-05-06 12:00:00,187.83,188.48,187.77,188.32,32331.0,177.7616,178.3767,177.7048,178.2253,32331.0
2020-05-06 12:30:00,188.35,188.35,187.82,187.85,20083.0,178.2537,178.2537,177.7521,177.7805,20083.0
2020-05-06 13:00:00,187.96,188.18,187.47,187.98,24960.0,177.8846,178.0928,177.4209,177.9035,24960.0
2020-05-06 13:30:00,187.92,188.71,187.86,188.35,35476.0,177.8468,178.5944,177.79,178.2537,35476.0
2020-05-06 14:00:00,188.19,188.19,187.18,187.34,47971.0,178.1023,178.1023,177.1464,177.2978,47971.0
2020-05-06 14:30:00,187.41,188.14,187.21,187.75,65641.0,177.3641,178.055,177.1748,177.6859,65641.0
2020-05-06 15:00:00,187.75,188.01,187.44,187.49,77890.0,177.6859,177.9319,177.3925,177.4398,77890.0
2020-05-06 15:30:00,187.51,187.51,185.6,185.84,376053.0,177.4587,177.4587,175.6511,175.8783,376053.0
2020-05-07 09:30:00,189.76,190.18,188.1,190.06,77120.0,179.5881,179.9856,178.0171,179.872,77120.0
2020-05-07 10:00:00,190.1,190.85,189.94,190.53,121986.0,179.9099,180.6197,179.7585,180.3169,121986.0
2020-05-07 10:30:00,190.4,191.16,190.27,191.09,76321.0,180.1938,180.9131,180.0708,180.8468,76321.0
2020-05-07 11:00:00,190.99,191.6,190.44,190.72,116542.0,180.7522,181.3295,180.2317,180.4967,116542.0
2020-05-07 11:30:00,190.82,191.97,190.68,190.93,160015.0,180.5913,181.6797,180.4588,180.6954,160015.0
2020-05-07 12:00:00,191.07,192.18,191.02,191.52,332253.0,180.8279,181.8784,180.7806,181.2538,332253.0
2020-05-07 12:30:00,191.44,191.75,191.23,191.71,44843.0,181.1781,181.4715,180.9793,181.4336,44843.0
2020-05-07 13:00:00,191.7,192.5,191.38,191.64,132460.0,181.4241,182.1813,181.1213,181.3674,132460.0
2020-05-07 13:30:00,191.7,192.57,191.31,192.11,114180.0,181.4241,182.2475,181.055,181.8122,114180.0
2020-05-07 14:00:00,192.06,192.23,191.55,191.75,50760.0,181.7648,181.9257,181.2822,181.4715,50760.0
2020-05-07 14:30:00,191.86,192.33,191.54,192.19,61122.0,181.5756,182.0204,181.2727,181.8879,61122.0
2020-05-07 15:00:00,192.12,193.66,191.68,192.98,137802.0,181.8216,183.2791,181.4052,182.6355,137802.0
2020-05-07 15:30:00,192.98,193.19,191.62,192.17,311928.0,182.6355,182.8343,181.3484,181.8689,311928.0
2020-05-08 09:30:00,194.39,194.4,191.43,192.42,120289.0,183.9699,183.9794,181.1686,182.1055,120289.0
2020-05-08 10:00:00,192.49,193.11,192.18,192.6,47231.0,182.1718,182.7586,181.8784,182.2759,47231.0
2020-05-08 10:30:00,192.58,193.5,192.14,192.47,84079.0,182.257,183.1276,181.8405,182.1529,84079.0
2020-05-08 11:00:00,192.44,194.33,192.38,194.19,147771.0,182.1245,183.9132,182.0677,183.7807,147771.0
2020-05-08 11:30:00,194.16,194.81,193.61,193.61,126752.0,183.7523,184.3674,183.2318,183.2318,126752.0
2020-05-08 12:00:00,193.77,195.66,193.61,195.62,131715.0,183.3832,185.1719,183.2318,185.134,131715.0
2020-05-08 12:30:00,195.63,196.32,195.44,195.98,202159.0,185.1435,185.7965,184.9637,185.4747,202159.0
2020-05-08 13:00:00,195.9,195.91,194.9,194.95,120051.0,185.399,185.4085,184.4526,184.4999,120051.0
2020-05-08 13:30:00,194.99,195.38,193.6,194.12,89109.0,184.5378,184.9069,183.2223,183.7144,89109.0
2020-05-08 14:00:00,194.13,194.13,193.49,193.56,98458.0,183.7239,183.7239,183.1182,183.1844,98458.0
2020-05-08 14:30:00,193.49,193.75,192.05,192.79,75707.0,183.1182,183.3642,181.7554,182.4557,75707.0
2020-05-08 15:00:00,192.8,193.17,192.25,192.29,67919.0,182.4652,182.8153,181.9447,181.9825,67919.0
2020-05-08 15:30:00,192.31,192.71,191.78,191.95,154559.0,182.0014,182.38,181.4998,181.6607,154559.0
2020-05-11 09:30:00,190.0,191.93,189.66,190.5,71543.0,179.8153,181.6418,179.4935,180.2885,71543.0
2020-05-11 10:00:00,190.45,191.2,189.1,189.1,55443.0,180.2411,180.9509,178.9635,178.9635,55443.0
2020-05-11 10:30:00,189.15,189.94,188.97,189.74,27518.0,179.0108,179.7585,178.8405,179.5692,27518.0
2020-05-11 11:00:00,189.78,190.23,188.89,189.73,40064.0,179.6071,180.0329,178.7648,179.5597,40064.0
2020-05-11 11:30:00,189.73,190.27,189.48,190.13,35646.0,179.5597,180.0708,179.3231,179.9383,35646.0
2020-05-11 12:00:00,190.21,191.05,189.89,190.78,88333.0,180.014,180.809,179.7112,180.5534,88333.0
2020-05-11 12:30:00,190.75,192.29,190.57,192.17,75458.0,180.5251,181.9825,180.3547,181.8689,75458.0
2020-05-11 13:00:00,192.19,193.19,192.14,193.09,26943.0,181.8879,182.8343,181.8405,182.7396,26943.0
2020-05-11 13:30:00,193.09,193.8,193.09,193.22,50643.0,182.7396,183.4116,182.7396,182.8627,50643.0
2020-05-11 14:00:00,193.23,193.3,192.62,193.14,61655.0,182.8721,182.9384,182.2948,182.7869,61655.0
2020-05-11 14:30:00,193.12,193.7,193.06,193.48,35960.0,182.768,183.3169,182.7112,183.1087,35960.0
2020-05-11 15:00:00,193.41,194.16,193.41,194.13,63528.0,183.0425,183.7523,183.0425,183.7239,63528.0
2020-05-11 15:30:00,194.02,194.17,193.17,193.57,160229.0,183.6198,183.7617,182.8153,183.1939,160229.0
2020-05-12 09:30:00,194.36,195.69,192.98,193.17,115299.0,183.9415,185.2003,182.6355,182.8153,115299.0
2020-05-12 10:00:00,193.18,193.91,192.94,193.36,63322.0,182.8248,183.5157,182.5977,182.9952,63322.0
2020-05-12 10:30:00,193.41,194.35,193.31,194.35,59095.0,183.0425,183.9321,182.9478,183.9321,59095.0
2020-05-12 11:00:00,194.36,194.86,194.05,194.64,48770.0,183.9415,184.4147,183.6482,184.2065,48770.0
2020-05-12 11:30:00,194.64,194.77,193.58,193.92,39311.0,184.2065,184.3296,183.2034,183.5251,39311.0
2020-05-12 12:00:00,193.84,194.15,193.12,193.51,47409.0,183.4494,183.7428,182.768,183.1371,47409.0
2020-05-12 12:30:00,193.48,193.59,192.7,193.0,31060.0,183.1087,183.2128,182.3705,182.6544,31060.0
2020-05-12 13:00:00,192.97,193.09,191.7,191.9,43679.0,182.6261,182.7396,181.4241,181.6134,43679.0
2020-05-12 13:30:00,191.87,192.27,191.78,192.22,31651.0,181.585,181.9636,181.4998,181.9163,31651.0
2020-05-12 14:00:00,192.21,192.37,191.68,191.92,64476.0,181.9068,182.0582,181.4052,181.6323,64476.0
2020-05-12 14:30:00,191.92,192.24,190.9,191.07,51917.0,181.6323,181.9352,180.667,180.8279,51917.0
2020-05-12 15:00:00,190.95,191.04,189.62,189.73,85665.0,180.7143,180.7995,179.4556,179.5597,85665.0
2020-05-12 15:30:00,189.72,189.97,188.07,188.18,185713.0,179.5503,179.7869,177.9887,178.0928,185713.0
2020-05-13 09:30:00,187.11,187.27,184.49,185.01,128690.0,177.0802,177.2316,174.6006,175.0927,128690.0
2020-05-13 10:00:00,185.05,185.29,183.14,183.89,140996.0,175.1306,175.3577,173.323,174.0328,140996.0
2020-05-13 10:30:00,184.01,185.05,183.88,184.41,106967.0,174.1463,175.1306,174.0233,174.5249,106967.0
2020-05-13 11:00:00,184.46,184.88,184.08,184.63,109832.0,174.5722,174.9697,174.2126,174.7331,109832.0
2020-05-13 11:30:00,184.66,184.86,182.14,182.66,56965.0,174.7615,174.9508,172.3766,172.8687,56965.0
2020-05-13 12:00:00,182.69,182.69,180.82,181.84,48329.0,172.8971,172.8971,171.1273,172.0927,48329.0
2020-05-13 12:30:00,181.87,182.07,181.19,181.6,58138.0,172.1211,172.3103,171.4775,171.8655,58138.0
2020-05-13 13:00:00,181.54,181.76,180.58,180.93,60007.0,171.8087,172.017,170.9002,171.2314,60007.0
2020-05-13 13:30:00,180.85,181.54,180.41,180.68,66647.0,171.1557,171.8087,170.7393,170.9948,66647.0
2020-05-13 14:00:00,180.64,180.88,180.14,180.17,146178.0,170.957,171.1841,170.4838,170.5122,146178.0
2020-05-13 14:30:00,180.31,180.49,178.81,178.81,92827.0,170.6447,170.815,169.2251,169.2251,92827.0
2020-05-13 15:00:00,178.81,180.08,178.81,179.68,125736.0,169.2251,170.427,169.2251,170.0485,125736.0
2020-05-13 15:30:00,179.61,181.33,179.45,181.14,203969.0,169.9822,171.61,169.8308,171.4302,203969.0
2020-05-14 09:30:00,178.27,178.98,175.63,175.95,167457.0,168.714,169.386,166.2155,166.5184,167457.0
2020-05-14 10:00:00,176.04,176.26,174.46,175.47,168922.0,166.6036,166.8118,165.1083,166.0641,168922.0
2020-05-14 10:30:00,175.44,178.78,175.08,177.9,119041.0,166.0357,169.1967,165.695,168.3639,119041.0
2020-05-14 11:00:00,177.98,178.52,176.4,176.52,144331.0,168.4396,168.9506,166.9443,167.0578,144331.0
2020-05-14 11:30:00,176.52,177.01,175.76,176.32,73794.0,167.0578,167.5216,166.3386,166.8686,73794.0
2020-05-14 12:00:00,176.35,177.39,176.04,176.96,71890.0,166.897,167.8812,166.6036,167.4743,71890.0
2020-05-14 12:30:00,176.95,177.95,176.95,177.66,114309.0,167.4648,168.4112,167.4648,168.1367,114309.0
2020-05-14 13:00:00,177.64,178.51,177.57,178.4,101125.0,168.1178,168.9412,168.0516,168.8371,101125.0
2020-05-14 13:30:00,178.43,179.11,177.86,177.86,62196.0,168.8655,169.509,168.326,168.326,62196.0
2020-05-14 14:00:00,177.83,177.84,177.0,177.52,74481.0,168.2976,168.3071,167.5121,168.0042,74481.0
2020-05-14 14:30:00,177.53,177.99,176.73,177.58,79151.0,168.0137,168.449,167.2566,168.061,79151.0
2020-05-14 15:00:00,177.52,178.6,177.39,178.37,85721.0,168.0042,169.0263,167.8812,168.8087,85721.0
2020-05-14 15:30:00,178.38,179.4,177.91,179.38,237408.0,168.8181,169.7835,168.3733,169.7645,237408.0
2020-05-15 09:30:00,177.75,179.26,175.46,179.14,176703.0,168.2219,169.651,166.0547,169.5374,176703.0
2020-05-15 10:00:00,179.14,179.87,178.45,179.33,72309.0,169.5374,170.2283,168.8844,169.7172,72309.0
2020-05-15 10:30:00,179.22,179.3,176.64,176.64,64762.0,169.6131,169.6888,167.1714,167.1714,64762.0
2020-05-15 11:00:00,176.64,176.66,175.66,176.39,86781.0,167.1714,167.1903,166.2439,166.9348,86781.0
2020-05-15 11:30:00,176.42,177.12,176.05,177.12,48259.0,166.9632,167.6257,166.613,167.6257,48259.0
2020-05-15 12:00:00,177.09,178.47,177.05,178.26,52648.0,167.5973,168.9033,167.5594,168.7046,52648.0
2020-05-15 12:30:00,178.21,178.26,176.5,176.5,84895.0,168.6573,168.7046,167.0389,167.0389,84895.0
2020-05-15 13:00:00,176.54,178.15,176.52,177.88,91174.0,167.0768,168.6005,167.0578,168.3449,91174.0
2020-05-15 13:30:00,177.84,178.3,177.45,177.99,49925.0,168.3071,168.7424,167.938,168.449,49925.0
2020-05-15 14:00:00,178.06,178.75,177.7,177.81,87086.0,168.5153,169.1683,168.1746,168.2787,87086.0
2020-05-15 14:30:00,177.78,178.05,177.16,177.18,79279.0,168.2503,168.5058,167.6635,167.6825,79279.0
2020-05-15 15:00:00,177.25,178.34,177.2,178.11,97205.0,167.7487,168.7803,167.7014,168.5626,97205.0
2020-05-15 15:30:00,178.14,180.42,177.73,180.27,253241.0,168.591,170.7488,168.203,170.6068,253241.0
2020-05-18 09:30:00,185.95,190.63,185.0,189.87,218199.0,175.9824,180.4115,175.0833,179.6922,218199.0
2020-05-18 10:00:00,189.87,191.51,189.75,190.99,146046.0,179.6922,181.2443,179.5787,180.7522,146046.0
2020-05-18 10:30:00,191.02,191.41,190.28,190.61,72422.0,180.7806,181.1497,180.0803,180.3926,72422.0
2020-05-18 11:00:00,190.63,191.73,190.56,191.41,65617.0,180.4115,181.4525,180.3452,181.1497,65617.0
2020-05-18 11:30:00,191.53,192.45,191.39,192.4,69820.0,181.2632,182.1339,181.1308,182.0866,69820.0
2020-05-18 12:00:00,192.42,192.6,191.9,192.46,68203.0,182.1055,182.2759,181.6134,182.1434,68203.0
2020-05-18 12:30:00,192.37,192.46,191.36,191.7,66794.0,182.0582,182.1434,181.1024,181.4241,66794.0
2020-05-18 13:00:00,191.63,192.5,191.63,192.21,79480.0,181.3579,182.1813,181.3579,181.9068,79480.0
2020-05-18 13:30:00,192.26,192.39,191.94,192.14,56425.0,181.9541,182.0771,181.6513,181.8405,56425.0
2020-05-18 14:00:00,192.16,193.08,192.16,192.93,61702.0,181.8595,182.7302,181.8595,182.5882,61702.0
2020-05-18 14:30:00,192.93,192.99,192.27,192.42,81389.0,182.5882,182.645,181.9636,182.1055,81389.0
2020-05-18 15:00:00,192.46,193.16,192.28,193.12,104964.0,182.1434,182.8059,181.973,182.768,104964.0
2020-05-18 15:30:00,193.11,193.76,191.54,191.92,282664.0,182.7586,183.3737,181.2727,181.6323,282664.0
2020-05-19 09:30:00,190.89,192.23,190.69,191.2,86121.0,180.6576,181.9257,180.4683,180.9509,86121.0
2020-05-19 10:00:00,191.76,192.14,190.93,191.09,47294.0,181.4809,181.8405,180.6954,180.8468,47294.0
2020-05-19 10:30:00,191.1,192.08,190.66,191.07,52605.0,180.8563,181.7838,180.4399,180.8279,52605.0
2020-05-19 11:00:00,191.13,191.66,191.09,191.36,41285.0,180.8847,181.3863,180.8468,181.1024,41285.0
2020-05-19 11:30:00,191.34,191.48,190.93,191.01,45989.0,181.0834,181.2159,180.6954,180.7711,45989.0
2020-05-19 12:00:00,191.08,191.14,190.24,190.67,36680.0,180.8374,180.8942,180.0424,180.4493,36680.0
2020-05-19 12:30:00,190.65,190.69,189.77,190.43,32288.0,180.4304,180.4683,179.5976,180.2222,32288.0
2020-05-19 13:00:00,190.42,190.84,190.35,190.84,31241.0,180.2127,180.6102,180.1465,180.6102,31241.0
2020-05-19 13:30:00,190.77,191.16,190.61,190.85,61141.0,180.544,180.9131,180.3926,180.6197,61141.0
2020-05-19 14:00:00,190.8,192.3,190.8,192.19,65470.0,180.5724,181.992,180.5724,181.8879,65470.0
2020-05-19 14:30:00,192.2,192.55,190.0,190.08,76664.0,181.8973,182.2286,179.8153,179.891,76664.0
2020-05-19 15:00:00,190.13,191.07,189.96,190.37,84030.0,179.9383,180.8279,179.7774,180.1654,84030.0
2020-05-19 15:30:00,190.4,190.44,188.16,188.27,151778.0,180.1938,180.2317,178.0739,178.178,151778.0
2020-05-20 09:30:00,190.84,191.12,189.22,190.23,71943.0,180.6102,180.8752,179.0771,180.0329,71943.0
2020-05-20 10:00:00,190.36,192.22,189.9,191.98,227334.0,180.156,181.9163,179.7206,181.6891,227334.0
2020-05-20 10:30:00,191.81,191.82,190.73,191.03,110333.0,181.5282,181.5377,180.5061,180.79,110333.0
2020-05-20 11:00:00,191.11,191.29,190.79,191.01,51881.0,180.8658,181.0361,180.5629,180.7711,51881.0
2020-05-20 11:30:00,191.0,191.18,190.57,190.62,75801.0,180.7617,180.932,180.3547,180.402,75801.0
2020-05-20 12:00:00,190.66,191.1,190.2,190.45,299461.0,180.4399,180.8563,180.0045,180.2411,299461.0
2020-05-20 12:30:00,190.47,190.87,190.27,190.76,19473.0,180.2601,180.6386,180.0708,180.5345,19473.0
2020-05-20 13:00:00,190.86,191.02,190.51,190.64,23179.0,180.6292,180.7806,180.2979,180.421,23179.0
2020-05-20 13:30:00,190.69,191.55,190.63,191.08,26779.0,180.4683,181.2822,180.4115,180.8374,26779.0
2020-05-20 14:00:00,191.1,191.51,190.89,191.07,23940.0,180.8563,181.2443,180.6576,180.8279,23940.0
2020-05-20 14:30:00,190.93,192.2,190.93,192.14,53476.0,180.6954,181.8973,180.6954,181.8405,53476.0
2020-05-20 15:00:00,192.08,192.14,191.08,191.75,40920.0,181.7838,181.8405,180.8374,181.4715,40920.0
2020-05-20 15:30:00,191.73,191.79,190.55,191.08,116285.0,181.4525,181.5093,180.3358,180.8374,116285.0
2020-05-21 09:30:00,189.79,190.01,187.55,189.93,248735.0,179.6165,179.8247,177.4966,179.749,248735.0
2020-05-21 10:00:00,189.75,189.85,188.77,189.02,47408.0,179.5787,179.6733,178.6512,178.8878,47408.0
2020-05-21 10:30:00,188.92,189.18,188.13,188.61,51793.0,178.7932,179.0392,178.0455,178.4998,51793.0
2020-05-21 11:00:00,188.56,188.67,186.82,187.05,73021.0,178.4525,178.5566,176.8057,177.0234,73021.0
2020-05-21 11:30:00,187.08,187.68,187.04,187.3,44143.0,177.0518,177.6196,177.0139,177.26,44143.0
2020-05-21 12:00:00,187.45,187.9,186.73,187.09,75293.0,177.402,177.8278,176.7205,177.0612,75293.0
2020-05-21 12:30:00,187.02,187.02,185.84,186.39,70344.0,176.995,176.995,175.8783,176.3988,70344.0
2020-05-21 13:00:00,186.54,187.1,185.98,186.18,69880.0,176.5407,177.0707,176.0107,176.2,69880.0
2020-05-21 13:30:00,186.21,186.62,185.89,186.08,128021.0,176.2284,176.6164,175.9256,176.1054,128021.0
2020-05-21 14:00:00,186.03,186.37,185.95,186.37,67427.0,176.0581,176.3798,175.9824,176.3798,67427.0
2020-05-21 14:30:00,186.39,186.39,185.35,185.36,43906.0,176.3988,176.3988,175.4145,175.424,43906.0
2020-05-21 15:00:00,185.35,186.34,185.21,186.1,56677.0,175.4145,176.3515,175.282,176.1243,56677.0
2020-05-21 15:30:00,186.06,186.34,184.46,184.94,265052.0,176.0865,176.3515,174.5722,175.0265,265052.0
2020-05-22 09:30:00,185.37,185.56,182.71,183.82,102203.0,175.4334,175.6133,172.916,173.9665,102203.0
2020-05-22 10:00:00,183.78,184.33,183.04,184.2,136787.0,173.9287,174.4492,173.2283,174.3262,136787.0
2020-05-22 10:30:00,184.23,184.74,183.71,183.9,67691.0,174.3546,174.8372,173.8624,174.0422,67691.0
2020-05-22 11:00:00,183.84,184.06,182.99,183.06,50939.0,173.9855,174.1937,173.181,173.2473,50939.0
2020-05-22 11:30:00,183.08,183.73,183.03,183.54,22626.0,173.2662,173.8814,173.2189,173.7015,22626.0
2020-05-22 12:00:00,183.56,183.81,183.05,183.61,24937.0,173.7205,173.9571,173.2378,173.7678,24937.0
2020-05-22 12:30:00,183.67,184.18,183.63,183.86,26297.0,173.8246,174.3072,173.7867,174.0044,26297.0
2020-05-22 13:00:00,183.84,183.91,183.18,183.43,128453.0,173.9855,174.0517,173.3608,173.5974,128453.0
2020-05-22 13:30:00,183.45,183.52,183.09,183.25,49550.0,173.6164,173.6826,173.2757,173.4271,49550.0
2020-05-22 14:00:00,183.22,183.46,183.12,183.27,155177.0,173.3987,173.6258,173.3041,173.446,155177.0
2020-05-22 14:30:00,183.25,183.38,182.61,182.73,94435.0,173.4271,173.5501,172.8214,172.935,94435.0
2020-05-22 15:00:00,182.71,183.45,182.69,183.27,102907.0,172.916,173.6164,172.8971,173.446,102907.0
2020-05-22 15:30:00,183.3,184.31,183.19,184.16,258529.0,173.4744,174.4303,173.3703,174.2883,258529.0
2020-05-26 09:30:00,191.05,191.05,186.37,188.28,246116.0,180.809,180.809,176.3798,178.1875,246116.0
2020-05-26 10:00:00,188.33,188.55,187.47,188.49,79777.0,178.2348,178.443,177.4209,178.3862,79777.0
2020-05-26 10:30:00,188.5,188.79,187.91,188.71,132945.0,178.3957,178.6701,177.8373,178.5944,132945.0
2020-05-26 11:00:00,188.7,189.91,188.63,188.77,123639.0,178.5849,179.7301,178.5187,178.6512,123639.0
2020-05-26 11:30:00,188.85,189.26,188.41,189.07,86266.0,178.7269,179.1149,178.3105,178.9351,86266.0
2020-05-26 12:00:00,189.06,189.38,188.88,189.13,40652.0,178.9256,179.2285,178.7553,178.9919,40652.0
2020-05-26 12:30:00,189.09,189.37,188.78,189.29,71123.0,178.954,179.219,178.6607,179.1433,71123.0
2020-05-26 13:00:00,189.4,189.68,188.87,188.99,182663.0,179.2474,179.5124,178.7458,178.8594,182663.0
2020-05-26 13:30:00,189.03,189.11,188.54,188.76,227044.0,178.8973,178.973,178.4335,178.6417,227044.0
2020-05-26 14:00:00,188.75,188.96,188.5,188.62,190119.0,178.6323,178.831,178.3957,178.5092,190119.0
2020-05-26 14:30:00,188.62,188.69,188.24,188.38,104892.0,178.5092,178.5755,178.1496,178.2821,104892.0
2020-05-26 15:00:00,188.57,188.74,187.81,187.81,255888.0,178.4619,178.6228,177.7427,177.7427,255888.0
2020-05-26 15:30:00,187.82,188.01,185.75,186.3,366340.0,177.7521,177.9319,175.7931,176.3136,366340.0
2020-05-27 09:30:00,188.68,189.86,186.3,188.06,117447.0,178.566,179.6828,176.3136,177.9793,117447.0
2020-05-27 10:00:00,188.12,189.41,187.91,189.08,158784.0,178.036,179.2569,177.8373,178.9446,158784.0
2020-05-27 10:30:00,189.0,189.04,187.32,187.73,80159.0,178.8689,178.9067,177.2789,177.6669,80159.0
2020-05-27 11:00:00,187.76,188.19,187.29,187.62,47181.0,177.6953,178.1023,177.2505,177.5628,47181.0
2020-05-27 11:30:00,187.67,188.67,186.77,188.27,129272.0,177.6102,178.5566,176.7584,178.178,129272.0
2020-05-27 12:00:00,188.29,189.25,187.85,189.05,134383.0,178.1969,179.1055,177.7805,178.9162,134383.0
2020-05-27 12:30:00,189.15,189.43,188.89,189.14,46373.0,179.0108,179.2758,178.7648,179.0014,46373.0
2020-05-27 13:00:00,189.15,189.53,188.66,189.28,87346.0,179.0108,179.3705,178.5471,179.1339,87346.0
2020-05-27 13:30:00,189.27,189.9,188.9,189.72,84102.0,179.1244,179.7206,178.7742,179.5503,84102.0
2020-05-27 14:00:00,189.74,190.48,189.74,190.28,71258.0,179.5692,180.2695,179.5692,180.0803,71258.0
2020-05-27 14:30:00,190.34,190.73,189.96,190.68,52353.0,180.137,180.5061,179.7774,180.4588,52353.0
2020-05-27 15:00:00,190.62,190.99,190.41,190.76,87228.0,180.402,180.7522,180.2033,180.5345,87228.0
2020-05-27 15:30:00,190.73,191.87,190.31,191.62,193763.0,180.5061,181.585,180.1086,181.3484,193763.0
2020-05-28 09:30:00,193.93,195.48,193.12,195.35,94860.0,183.5346,185.0015,182.768,184.8785,94860.0
2020-05-28 10:00:00,195.45,196.68,194.91,196.55,73163.0,184.9731,186.1372,184.4621,186.0142,73163.0
2020-05-28 10:30:00,196.61,198.31,196.52,198.2,65662.0,186.0709,187.6798,185.9858,187.5757,65662.0
2020-05-28 11:00:00,198.27,198.62,197.65,198.54,88471.0,187.642,187.9732,187.0552,187.8975,88471.0
2020-05-28 11:30:00,198.63,199.0,197.84,198.94,68545.0,187.9827,188.3328,187.235,188.276,68545.0
2020-05-28 12:00:00,198.96,199.59,198.76,199.37,79154.0,188.295,188.8912,188.1057,188.683,79154.0
2020-05-28 12:30:00,199.42,199.56,198.89,199.08,60887.0,188.7303,188.8628,188.2287,188.4085,60887.0
2020-05-28 13:00:00,199.09,199.47,198.94,199.28,55043.0,188.418,188.7776,188.276,188.5978,55043.0
2020-05-28 13:30:00,199.25,199.7,198.92,199.58,74718.0,188.5694,188.9953,188.2571,188.8817,74718.0
2020-05-28 14:00:00,199.57,200.0,199.16,199.25,82536.0,188.8723,189.2792,188.4842,188.5694,82536.0
2020-05-28 14:30:00,199.24,199.4,198.6,198.68,60593.0,188.56,188.7114,187.9543,188.03,60593.0
2020-05-28 15:00:00,198.72,198.73,196.95,197.05,68000.0,188.0678,188.0773,186.3927,186.4874,68000.0
2020-05-28 15:30:00,197.06,197.31,195.18,195.35,233743.0,186.4968,186.7334,184.7176,184.8785,233743.0
2020-05-29 09:30:00,195.96,196.89,193.98,194.3,79780.0,185.4558,186.3359,183.5819,183.8848,79780.0
2020-05-29 10:00:00,194.15,194.29,192.32,192.49,82057.0,183.7428,183.8753,182.0109,182.1718,82057.0
2020-05-29 10:30:00,192.55,193.07,191.55,191.85,86061.0,182.2286,182.7207,181.2822,181.5661,86061.0
2020-05-29 11:00:00,191.71,192.95,191.44,192.44,57492.0,181.4336,182.6071,181.1781,182.1245,57492.0
2020-05-29 11:30:00,192.44,192.66,191.56,192.54,60361.0,182.1245,182.3327,181.2916,182.2191,60361.0
2020-05-29 12:00:00,192.59,192.87,192.36,192.53,60144.0,182.2664,182.5314,182.0488,182.2096,60144.0
2020-05-29 12:30:00,192.48,193.57,191.4,193.02,59393.0,182.1623,183.1939,181.1402,182.6734,59393.0
2020-05-29 13:00:00,193.0,193.15,192.08,192.48,81470.0,182.6544,182.7964,181.7838,182.1623,81470.0
2020-05-29 13:30:00,192.49,193.03,191.9,192.19,32531.0,182.1718,182.6828,181.6134,181.8879,32531.0
2020-05-29 14:00:00,192.13,193.84,192.09,193.66,37939.0,181.8311,183.4494,181.7932,183.2791,37939.0
2020-05-29 14:30:00,193.71,194.65,192.58,194.49,109076.0,183.3264,184.216,182.257,184.0646,109076.0
2020-05-29 15:00:00,194.76,194.96,193.82,194.07,52335.0,184.3201,184.5094,183.4305,183.6671,52335.0
2020-05-29 15:30:00,194.05,196.07,194.05,195.55,165067.0,183.6482,185.5599,183.6482,185.0678,165067.0
2020-06-01 09:30:00,195.12,197.89,194.68,195.01,78878.0,184.6608,187.2823,184.2444,184.5567,78878.0
2020-06-01 10:00:00,195.63,195.74,194.63,194.86,56193.0,185.1435,185.2476,184.1971,184.4147,56193.0
2020-06-01 10:30:00,194.83,196.73,194.83,196.63,29646.0,184.3864,186.1845,184.3864,186.0899,29646.0
2020-06-01 11:00:00,196.54,196.69,195.44,195.74,34033.0,186.0047,186.1467,184.9637,185.2476,34033.0
2020-06-01 11:30:00,195.73,196.55,195.73,196.41,31196.0,185.2381,186.0142,185.2381,185.8817,31196.0
2020-06-01 12:00:00,196.38,197.0,196.07,196.53,29491.0,185.8533,186.44,185.5599,185.9952,29491.0
2020-06-01 12:30:00,196.53,197.53,196.52,197.06,32704.0,185.9952,186.9416,185.9858,186.4968,32704.0
2020-06-01 13:00:00,197.11,197.84,196.85,197.76,29232.0,186.5441,187.235,186.2981,187.1593,29232.0
2020-06-01 13:30:00,197.76,197.88,197.34,197.87,29037.0,187.1593,187.2729,186.7618,187.2634,29037.0
2020-06-01 14:00:00,197.86,198.2,197.48,197.49,40385.0,187.2539,187.5757,186.8943,186.9038,40385.0
2020-06-01 14:30:00,197.31,198.31,197.25,198.19,35144.0,186.7334,187.6798,186.6766,187.5662,35144.0
2020-06-01 15:00:00,198.14,198.31,197.81,198.02,52719.0,187.5189,187.6798,187.2066,187.4054,52719.0
2020-06-01 15:30:00,198.03,198.2,197.13,197.25,125824.0,187.4148,187.5757,186.5631,186.6766,125824.0
2020-06-02 09:30:00,197.25,198.0,196.05,197.05,50291.0,186.6766,187.3864,185.541,186.4874,50291.0
2020-06-02 10:00:00,197.09,197.1,195.73,196.56,36524.0,186.5252,186.5347,185.2381,186.0236,36524.0
2020-06-02 10:30:00,196.61,196.93,195.81,196.33,29417.0,186.0709,186.3738,185.3138,185.8059,29417.0
2020-06-02 11:00:00,196.32,196.46,195.34,195.58,48664.0,185.7965,185.929,184.869,185.0962,48664.0
2020-06-02 11:30:00,195.53,195.88,195.42,195.72,26244.0,185.0488,185.3801,184.9447,185.2286,26244.0
2020-06-02 12:00:00,195.68,196.83,195.67,196.83,17251.0,185.1908,186.2791,185.1813,186.2791,17251.0
2020-06-02 12:30:00,196.85,196.98,196.33,196.33,30381.0,186.2981,186.4211,185.8059,185.8059,30381.0
2020-06-02 13:00:00,196.47,197.65,196.46,197.24,27028.0,185.9384,187.0552,185.929,186.6672,27028.0
2020-06-02 13:30:00,197.17,197.93,197.12,197.82,32243.0,186.6009,187.3202,186.5536,187.2161,32243.0
2020-06-02 14:00:00,197.78,197.82,196.85,197.3,30463.0,187.1782,187.2161,186.2981,186.724,30463.0
2020-06-02 14:30:00,197.33,197.76,196.86,197.63,25356.0,186.7523,187.1593,186.3075,187.0363,25356.0
2020-06-02 15:00:00,197.63,197.68,196.74,197.0,47207.0,187.0363,187.0836,186.194,186.44,47207.0
2020-06-02 15:30:00,197.02,198.4,196.88,198.4,103165.0,186.459,187.765,186.3265,187.765,103165.0
2020-06-03 09:30:00,199.31,200.41,198.53,199.16,76997.0,188.6262,189.6672,187.888,188.4842,76997.0
2020-06-03 10:00:00,199.13,199.87,198.98,199.77,32385.0,188.4559,189.1562,188.3139,189.0616,32385.0
2020-06-03 10:30:00,199.73,201.91,199.71,201.78,67908.0,189.0237,191.0868,189.0048,190.9638,67908.0
2020-06-03 11:00:00,201.73,202.7,201.69,202.08,83471.0,190.9165,191.8345,190.8786,191.2477,83471.0
2020-06-03 11:30:00,202.07,202.57,201.41,201.64,51839.0,191.2383,191.7115,190.6136,190.8313,51839.0
2020-06-03 12:00:00,201.64,201.89,201.0,201.54,43027.0,190.8313,191.0679,190.2256,190.7367,43027.0
2020-06-03 12:30:00,201.43,201.98,201.33,201.43,29013.0,190.6326,191.1531,190.5379,190.6326,29013.0
2020-06-03 13:00:00,201.47,201.8,201.3,201.3,41660.0,190.6704,190.9827,190.5095,190.5095,41660.0
2020-06-03 13:30:00,201.3,201.65,200.88,201.14,39498.0,190.5095,190.8408,190.1121,190.3581,39498.0
2020-06-03 14:00:00,201.14,201.95,201.11,201.62,44226.0,190.3581,191.1247,190.3297,190.8124,44226.0
2020-06-03 14:30:00,201.6,201.99,201.43,201.43,49975.0,190.7935,191.1625,190.6326,190.6326,49975.0
2020-06-03 15:00:00,201.34,201.51,200.83,201.35,51323.0,190.5474,190.7083,190.0647,190.5569,51323.0
2020-06-03 15:30:00,201.37,201.81,200.55,200.7,137630.0,190.5758,190.9922,189.7997,189.9417,137630.0
2020-06-04 09:30:00,198.79,201.86,198.5,200.96,88945.0,188.1341,191.0395,187.8596,190.1878,88945.0
2020-06-04 10:00:00,200.97,201.67,199.73,200.14,65066.0,190.1972,190.8597,189.0237,189.4117,65066.0
2020-06-04 10:30:00,200.17,200.82,200.1,200.41,30583.0,189.4401,190.0553,189.3739,189.6672,30583.0
2020-06-04 11:00:00,200.46,200.48,199.51,199.91,31991.0,189.7146,189.7335,188.8155,189.194,31991.0
2020-06-04 11:30:00,199.96,200.67,199.89,200.63,59746.0,189.2414,189.9133,189.1751,189.8755,59746.0
2020-06-04 12:00:00,200.56,200.63,199.41,199.44,29356.0,189.8092,189.8755,188.7208,188.7492,29356.0
2020-06-04 12:30:00,199.49,199.5,197.91,197.91,45266.0,188.7966,188.806,187.3013,187.3013,45266.0
2020-06-04 13:00:00,197.91,198.22,197.5,197.5,47399.0,187.3013,187.5946,186.9132,186.9132,47399.0
2020-06-04 13:30:00,197.51,198.8,197.44,198.7,42938.0,186.9227,188.1435,186.8564,188.0489,42938.0
2020-06-04 14:00:00,198.65,198.76,198.35,198.57,29158.0,188.0016,188.1057,187.7177,187.9259,29158.0
2020-06-04 14:30:00,198.54,198.54,197.15,197.15,33418.0,187.8975,187.8975,186.582,186.582,33418.0
2020-06-04 15:00:00,197.14,197.36,195.4,196.66,68626.0,186.5725,186.7807,184.9258,186.1183,68626.0
2020-06-04 15:30:00,196.71,198.12,196.71,198.08,111789.0,186.1656,187.5,186.1656,187.4621,111789.0
2020-06-05 09:30:00,201.93,206.99,201.38,205.81,228693.0,191.1058,195.8945,190.5852,194.7778,228693.0
2020-06-05 10:00:00,205.98,208.08,205.55,207.62,147685.0,194.9387,196.9261,194.5317,196.4908,147685.0
2020-06-05 10:30:00,207.68,208.6,207.39,208.33,92592.0,196.5475,197.4182,196.2731,197.1627,92592.0
2020-06-05 11:00:00,208.4,209.41,208.12,208.95,100629.0,197.2289,198.1848,196.964,197.7495,100629.0
2020-06-05 11:30:00,208.96,209.93,208.62,209.42,55765.0,197.7589,198.6769,197.4372,198.1943,55765.0
2020-06-05 12:00:00,209.49,209.93,208.43,208.65,55890.0,198.2605,198.6769,197.2573,197.4655,55890.0
2020-06-05 12:30:00,208.75,209.0,208.26,208.89,46475.0,197.5602,197.7968,197.0965,197.6927,46475.0
2020-06-05 13:00:00,208.82,208.83,207.76,208.01,67053.0,197.6264,197.6359,196.6233,196.8599,67053.0
2020-06-05 13:30:00,208.07,208.15,207.61,208.06,59152.0,196.9166,196.9923,196.4813,196.9072,59152.0
2020-06-05 14:00:00,208.02,209.58,207.95,209.51,63096.0,196.8693,198.3457,196.8031,198.2794,63096.0
2020-06-05 14:30:00,209.56,209.9,208.95,209.08,69265.0,198.3268,198.6485,197.7495,197.8725,69265.0
2020-06-05 15:00:00,209.17,209.39,207.88,209.03,77481.0,197.9577,198.1659,196.7368,197.8252,77481.0
2020-06-05 15:30:00,209.08,209.08,206.5,206.92,227206.0,197.8725,197.8725,195.4308,195.8283,227206.0
2020-06-08 09:30:00,206.47,208.35,206.15,206.18,65822.0,195.4024,197.1816,195.0996,195.1279,65822.0
2020-06-08 10:00:00,206.39,206.61,205.13,205.65,41828.0,195.3267,195.5349,194.1342,194.6264,41828.0
2020-06-08 10:30:00,205.65,206.92,205.34,206.8,26463.0,194.6264,195.8283,194.333,195.7147,26463.0
2020-06-08 11:00:00,206.78,207.28,206.58,206.72,27028.0,195.6958,196.169,195.5065,195.639,27028.0
2020-06-08 11:30:00,206.59,207.26,206.51,206.69,22247.0,195.516,196.1501,195.4403,195.6106,22247.0
2020-06-08 12:00:00,206.68,207.15,205.94,206.0,22334.0,195.6011,196.046,194.9008,194.9576,22334.0
2020-06-08 12:30:00,206.02,206.39,205.87,205.93,20332.0,194.9765,195.3267,194.8346,194.8914,20332.0
2020-06-08 13:00:00,205.92,206.1,205.49,205.52,19777.0,194.8819,195.0522,194.4749,194.5033,19777.0
2020-06-08 13:30:00,205.54,206.31,205.51,205.84,37269.0,194.5223,195.251,194.4939,194.8062,37269.0
2020-06-08 14:00:00,205.78,205.97,205.04,205.44,46294.0,194.7494,194.9292,194.0491,194.4276,46294.0
2020-06-08 14:30:00,205.4,205.81,204.86,205.24,63758.0,194.3898,194.7778,193.8787,194.2383,63758.0
2020-06-08 15:00:00,205.2,205.29,204.53,204.61,54753.0,194.2005,194.2857,193.5664,193.6421,54753.0
2020-06-08 15:30:00,204.64,206.11,204.64,206.11,121655.0,193.6705,195.0617,193.6705,195.0617,121655.0
2020-06-09 09:30:00,204.84,205.5,201.22,201.26,62516.0,193.8598,194.4844,190.4338,190.4717,62516.0
2020-06-09 10:00:00,201.5,202.21,200.38,201.88,102536.0,190.6988,191.3708,189.6389,191.0584,102536.0
2020-06-09 10:30:00,201.88,203.78,201.84,203.4,46059.0,191.0584,192.8566,191.0206,192.497,46059.0
2020-06-09 11:00:00,203.34,203.9,203.13,203.75,38127.0,192.4402,192.9702,192.2414,192.8282,38127.0
2020-06-09 11:30:00,203.73,203.9,203.44,203.7,34195.0,192.8093,192.9702,192.5348,192.7809,34195.0
2020-06-09 12:00:00,203.77,203.77,202.8,203.18,18679.0,192.8471,192.8471,191.9291,192.2888,18679.0
2020-06-09 12:30:00,203.22,203.59,203.14,203.47,21815.0,192.3266,192.6768,192.2509,192.5632,21815.0
2020-06-09 13:00:00,203.54,203.63,201.82,201.93,41279.0,192.6295,192.7146,191.0017,191.1058,41279.0
2020-06-09 13:30:00,201.97,201.97,201.05,201.12,83690.0,191.1436,191.1436,190.2729,190.3392,83690.0
2020-06-09 14:00:00,201.09,201.13,200.27,200.35,35084.0,190.3108,190.3486,189.5347,189.6105,35084.0
2020-06-09 14:30:00,200.33,203.41,200.33,202.56,84887.0,189.5915,192.5064,189.5915,191.702,84887.0
2020-06-09 15:00:00,202.54,202.75,202.02,202.2,59194.0,191.6831,191.8818,191.1909,191.3613,59194.0
2020-06-09 15:30:00,202.17,202.31,200.28,200.81,171136.0,191.3329,191.4654,189.5442,190.0458,171136.0
2020-06-10 09:30:00,201.7,203.24,201.04,202.84,81246.0,190.8881,192.3455,190.2635,191.967,81246.0
2020-06-10 10:00:00,202.99,203.95,202.31,202.54,66719.0,192.1089,193.0175,191.4654,191.6831,66719.0
2020-06-10 10:30:00,202.4,202.4,199.96,200.39,47355.0,191.5506,191.5506,189.2414,189.6483,47355.0
2020-06-10 11:00:00,200.3,201.25,200.1,200.53,48142.0,189.5631,190.4622,189.3739,189.7808,48142.0
2020-06-10 11:30:00,200.53,201.14,199.94,200.73,87530.0,189.7808,190.3581,189.2224,189.9701,87530.0
2020-06-10 12:00:00,200.73,201.67,200.35,201.57,53529.0,189.9701,190.8597,189.6105,190.7651,53529.0
2020-06-10 12:30:00,201.53,202.37,201.4,202.18,28374.0,190.7272,191.5222,190.6042,191.3424,28374.0
2020-06-10 13:00:00,201.79,202.14,200.93,200.93,22722.0,190.9733,191.3045,190.1594,190.1594,22722.0
2020-06-10 13:30:00,200.97,201.19,200.41,200.61,41209.0,190.1972,190.4054,189.6672,189.8565,41209.0
2020-06-10 14:00:00,200.51,202.39,200.25,202.0,29219.0,189.7619,191.5411,189.5158,191.172,29219.0
2020-06-10 14:30:00,201.91,202.03,200.19,200.85,37094.0,191.0868,191.2004,189.459,190.0837,37094.0
2020-06-10 15:00:00,200.82,202.32,200.63,202.29,92396.0,190.0553,191.4749,189.8755,191.4465,92396.0
2020-06-10 15:30:00,202.31,202.66,201.0,201.0,102004.0,191.4654,191.7966,190.2256,190.2256,102004.0
2020-06-11 09:30:00,195.29,195.59,192.43,192.59,134293.0,184.8217,185.1056,182.115,182.2664,134293.0
2020-06-11 10:00:00,192.58,192.58,188.9,188.9,173944.0,182.257,182.257,178.7742,178.7742,173944.0
2020-06-11 10:30:00,188.78,190.3,188.69,188.87,157775.0,178.6607,180.0992,178.5755,178.7458,157775.0
2020-06-11 11:00:00,188.88,189.41,188.39,188.59,111638.0,178.7553,179.2569,178.2916,178.4808,111638.0
2020-06-11 11:30:00,188.54,188.7,185.63,186.41,212431.0,178.4335,178.5849,175.6795,176.4177,212431.0
2020-06-11 12:00:00,186.43,186.73,184.83,184.91,178841.0,176.4366,176.7205,174.9224,174.9981,178841.0
2020-06-11 12:30:00,184.91,186.14,183.53,183.94,98848.0,174.9981,176.1622,173.6921,174.0801,98848.0
2020-06-11 13:00:00,183.94,185.13,183.82,184.05,151060.0,174.0801,175.2063,173.9665,174.1842,151060.0
2020-06-11 13:30:00,183.9,184.8,183.8,184.42,96973.0,174.0422,174.894,173.9476,174.5344,96973.0
2020-06-11 14:00:00,184.3,184.68,183.35,184.63,94385.0,174.4208,174.7804,173.5217,174.7331,94385.0
2020-06-11 14:30:00,184.56,184.6,182.65,183.25,98176.0,174.6669,174.7047,172.8592,173.4271,98176.0
2020-06-11 15:00:00,183.23,183.8,182.86,183.33,121723.0,173.4082,173.9476,173.058,173.5028,121723.0
2020-06-11 15:30:00,183.27,184.67,182.85,183.62,262542.0,173.446,174.771,173.0485,173.7773,262542.0
2020-06-12 09:30:00,188.95,191.5,188.95,189.44,206728.0,178.8215,181.2349,178.8215,179.2853,206728.0
2020-06-12 10:00:00,189.59,190.75,188.21,188.31,136923.0,179.4272,180.5251,178.1212,178.2159,136923.0
2020-06-12 10:30:00,188.37,188.4,184.37,184.37,127410.0,178.2726,178.301,174.4871,174.4871,127410.0
2020-06-12 11:00:00,184.38,185.27,183.22,185.0,131511.0,174.4965,175.3388,173.3987,175.0833,131511.0
2020-06-12 11:30:00,184.99,187.97,184.95,187.89,54212.0,175.0738,177.8941,175.036,177.8184,54212.0
2020-06-12 12:00:00,187.89,189.19,187.71,188.13,73421.0,177.8184,179.0487,177.648,178.0455,73421.0
2020-06-12 12:30:00,188.05,188.17,186.81,187.15,71112.0,177.9698,178.0834,176.7963,177.118,71112.0
2020-06-12 13:00:00,187.32,187.33,185.05,185.13,34542.0,177.2789,177.2884,175.1306,175.2063,34542.0
2020-06-12 13:30:00,185.22,185.29,183.03,183.14,58412.0,175.2915,175.3577,173.2189,173.323,58412.0
2020-06-12 14:00:00,183.0,186.31,182.85,186.31,81750.0,173.1905,176.3231,173.0485,176.3231,81750.0
2020-06-12 14:30:00,186.29,187.81,185.92,186.84,74929.0,176.3041,177.7427,175.954,176.8246,74929.0
2020-06-12 15:00:00,186.96,188.16,186.07,186.45,69197.0,176.9382,178.0739,176.0959,176.4556,69197.0
2020-06-12 15:30:00,186.59,188.54,186.13,187.74,158891.0,176.588,178.4335,176.1527,177.6764,158891.0
2020-06-15 09:30:00,183.13,184.59,181.47,184.09,103302.0,173.3135,174.6953,171.7425,174.2221,103302.0
2020-06-15 10:00:00,184.09,184.58,182.32,182.37,70629.0,174.2221,174.6858,172.5469,172.5943,70629.0
2020-06-15 10:30:00,182.3,183.25,181.24,182.88,86913.0,172.528,173.4271,171.5248,173.0769,86913.0
2020-06-15 11:00:00,182.97,185.2,182.58,184.33,87402.0,173.1621,175.2726,172.793,174.4492,87402.0
2020-06-15 11:30:00,184.4,184.62,183.56,183.85,40652.0,174.5154,174.7236,173.7205,173.9949,40652.0
2020-06-15 12:00:00,183.71,185.41,183.64,185.18,37606.0,173.8624,175.4713,173.7962,175.2536,37606.0
2020-06-15 12:30:00,185.1,186.01,184.89,186.01,26455.0,175.1779,176.0391,174.9792,176.0391,26455.0
2020-06-15 13:00:00,185.92,187.16,185.65,186.34,40954.0,175.954,177.1275,175.6984,176.3515,40954.0
2020-06-15 13:30:00,186.28,186.76,185.78,186.15,20292.0,176.2947,176.7489,175.8215,176.1716,20292.0
2020-06-15 14:00:00,186.15,190.09,186.15,189.48,63919.0,176.1716,179.9004,176.1716,179.3231,63919.0
2020-06-15 14:30:00,189.65,189.81,187.79,188.02,49487.0,179.484,179.6354,177.7237,177.9414,49487.0
2020-06-15 15:00:00,188.15,189.18,187.4,187.42,56535.0,178.0644,179.0392,177.3546,177.3736,56535.0
2020-06-15 15:30:00,187.43,188.49,186.71,188.49,124670.0,177.383,178.3862,176.7016,178.3862,124670.0
2020-06-16 09:30:00,195.15,196.17,193.25,193.65,115879.0,184.6892,185.6545,182.891,183.2696,115879.0
2020-06-16 10:00:00,193.93,195.36,192.89,195.08,71306.0,183.5346,184.8879,182.5503,184.623,71306.0
2020-06-16 10:30:00,195.02,195.13,191.19,191.19,51242.0,184.5662,184.6703,180.9415,180.9415,51242.0
2020-06-16 11:00:00,191.18,193.24,189.49,193.24,46933.0,180.932,182.8816,179.3326,182.8816,46933.0
2020-06-16 11:30:00,193.12,194.36,192.78,193.19,40050.0,182.768,183.9415,182.4462,182.8343,40050.0
2020-06-16 12:00:00,193.25,193.52,192.24,193.51,24205.0,182.891,183.1466,181.9352,183.1371,24205.0
2020-06-16 12:30:00,193.44,194.71,193.39,193.72,41520.0,183.0709,184.2728,183.0235,183.3359,41520.0
2020-06-16 13:00:00,193.7,194.16,193.43,193.77,35188.0,183.3169,183.7523,183.0614,183.3832,35188.0
2020-06-16 13:30:00,193.7,193.71,192.68,193.02,26720.0,183.3169,183.3264,182.3516,182.6734,26720.0
2020-06-16 14:00:00,193.14,194.6,193.14,193.97,36538.0,182.7869,184.1687,182.7869,183.5725,36538.0
2020-06-16 14:30:00,193.99,194.43,193.17,193.36,37891.0,183.5914,184.0078,182.8153,182.9952,37891.0
2020-06-16 15:00:00,193.51,193.57,191.27,191.87,71788.0,183.1371,183.1939,181.0172,181.585,71788.0
2020-06-16 15:30:00,191.89,192.45,190.39,191.74,236312.0,181.6039,182.1339,180.1844,181.462,236312.0
2020-06-17 09:30:00,192.15,192.54,189.42,189.7,70376.0,181.85,182.2191,179.2664,179.5313,70376.0
2020-06-17 10:00:00,189.55,191.26,189.3,189.55,46728.0,179.3894,181.0077,179.1528,179.3894,46728.0
2020-06-17 10:30:00,189.48,190.7,189.36,190.41,30766.0,179.3231,180.4777,179.2096,180.2033,30766.0
2020-06-17 11:00:00,190.48,190.7,189.65,189.74,40261.0,180.2695,180.4777,179.484,179.5692,40261.0
2020-06-17 11:30:00,189.86,190.95,189.69,190.88,26281.0,179.6828,180.7143,179.5219,180.6481,26281.0
2020-06-17 12:00:00,190.94,191.12,190.68,190.99,31001.0,180.7049,180.8752,180.4588,180.7522,31001.0
2020-06-17 12:30:00,190.99,191.28,190.77,190.84,35421.0,180.7522,181.0266,180.544,180.6102,35421.0
2020-06-17 13:00:00,190.93,191.86,190.93,191.66,31548.0,180.6954,181.5756,180.6954,181.3863,31548.0
2020-06-17 13:30:00,191.68,192.06,191.55,191.72,43099.0,181.4052,181.7648,181.2822,181.4431,43099.0
2020-06-17 14:00:00,191.76,191.94,191.33,191.42,23786.0,181.4809,181.6513,181.074,181.1591,23786.0
2020-06-17 14:30:00,191.52,191.97,191.09,191.21,31882.0,181.2538,181.6797,180.8468,180.9604,31882.0
2020-06-17 15:00:00,191.08,191.16,189.52,189.67,55486.0,180.8374,180.9131,179.361,179.5029,55486.0
2020-06-17 15:30:00,189.68,190.05,188.54,189.63,123856.0,179.5124,179.8626,178.4335,179.4651,123856.0
2020-06-18 09:30:00,188.44,189.69,187.28,188.89,51186.0,178.3389,179.5219,177.2411,178.7648,51186.0
2020-06-18 10:00:00,189.02,190.45,188.72,189.3,62638.0,178.8878,180.2411,178.6039,179.1528,62638.0
2020-06-18 10:30:00,189.4,190.58,188.42,190.49,34744.0,179.2474,180.3642,178.32,180.279,34744.0
2020-06-18 11:00:00,190.45,190.45,189.95,190.19,28362.0,180.2411,180.2411,179.7679,179.9951,28362.0
2020-06-18 11:30:00,190.21,191.05,189.04,189.17,47647.0,180.014,180.809,178.9067,179.0298,47647.0
2020-06-18 12:00:00,189.23,189.95,188.99,189.73,23409.0,179.0865,179.7679,178.8594,179.5597,23409.0
2020-06-18 12:30:00,189.68,189.86,189.26,189.6,14885.0,179.5124,179.6828,179.1149,179.4367,14885.0
2020-06-18 13:00:00,189.65,189.96,189.47,189.89,13905.0,179.484,179.7774,179.3137,179.7112,13905.0
2020-06-18 13:30:00,189.89,190.68,189.89,190.61,20645.0,179.7112,180.4588,179.7112,180.3926,20645.0
2020-06-18 14:00:00,190.58,190.58,189.58,190.06,29811.0,180.3642,180.3642,179.4178,179.872,29811.0
2020-06-18 14:30:00,190.12,190.42,189.54,189.56,30218.0,179.9288,180.2127,179.3799,179.3988,30218.0
2020-06-18 15:00:00,189.52,189.62,188.98,189.46,28889.0,179.361,179.4556,178.8499,179.3042,28889.0
2020-06-18 15:30:00,189.37,190.23,188.75,190.0,134184.0,179.219,180.0329,178.6323,179.8153,134184.0
2020-06-19 09:30:00,193.59,194.0,192.06,192.43,228063.0,183.2128,183.6008,181.7648,182.115,228063.0
2020-06-19 10:00:00,192.59,192.59,191.61,192.12,26248.0,182.2664,182.2664,181.339,181.8216,26248.0
2020-06-19 10:30:00,191.94,192.33,191.45,191.96,27119.0,181.6513,182.0204,181.1875,181.6702,27119.0
2020-06-19 11:00:00,191.87,192.64,191.72,192.31,38125.0,181.585,182.3137,181.4431,182.0014,38125.0
2020-06-19 11:30:00,192.27,192.29,191.11,191.11,21355.0,181.9636,181.9825,180.8658,180.8658,21355.0
2020-06-19 12:00:00,191.15,191.22,188.14,189.1,62955.0,180.9036,180.9699,178.055,178.9635,62955.0
2020-06-19 12:30:00,189.08,189.6,188.47,189.49,41908.0,178.9446,179.4367,178.3673,179.3326,41908.0
2020-06-19 13:00:00,189.41,189.64,188.62,188.7,32140.0,179.2569,179.4746,178.5092,178.5849,32140.0
2020-06-19 13:30:00,188.68,188.93,188.11,188.13,32650.0,178.566,178.8026,178.0266,178.0455,32650.0
2020-06-19 14:00:00,188.15,188.54,187.06,187.64,72398.0,178.0644,178.4335,177.0329,177.5818,72398.0
2020-06-19 14:30:00,187.64,188.91,187.44,188.81,43443.0,177.5818,178.7837,177.3925,178.689,43443.0
2020-06-19 15:00:00,188.78,189.84,188.5,188.98,46924.0,178.6607,179.6638,178.3957,178.8499,46924.0
2020-06-19 15:30:00,188.94,189.52,187.09,187.12,246188.0,178.8121,179.361,177.0612,177.0896,246188.0
2020-06-22 09:30:00,186.44,187.0,184.03,185.47,59089.0,176.4461,176.9761,174.1653,175.5281,59089.0
2020-06-22 10:00:00,185.5,186.27,185.02,185.66,52479.0,175.5565,176.2852,175.1022,175.7079,52479.0
2020-06-22 10:30:00,185.72,185.72,183.68,183.75,68824.0,175.7647,175.7647,173.834,173.9003,68824.0
2020-06-22 11:00:00,183.59,185.14,183.45,184.61,66272.0,173.7489,175.2158,173.6164,174.7142,66272.0
2020-06-22 11:30:00,184.61,185.55,184.41,185.27,61786.0,174.7142,175.6038,174.5249,175.3388,61786.0
2020-06-22 12:00:00,185.38,186.3,185.26,186.08,40550.0,175.4429,176.3136,175.3293,176.1054,40550.0
2020-06-22 12:30:00,186.12,186.49,185.84,185.9,62923.0,176.1432,176.4934,175.8783,175.935,62923.0
2020-06-22 13:00:00,185.87,186.21,185.56,185.63,65656.0,175.9066,176.2284,175.6133,175.6795,65656.0
2020-06-22 13:30:00,185.69,185.74,184.95,185.51,53878.0,175.7363,175.7836,175.036,175.5659,53878.0
2020-06-22 14:00:00,185.55,185.57,184.9,185.3,44155.0,175.6038,175.6227,174.9886,175.3672,44155.0
2020-06-22 14:30:00,185.3,185.84,184.99,185.81,61249.0,175.3672,175.8783,175.0738,175.8499,61249.0
2020-06-22 15:00:00,185.82,185.93,184.25,184.43,48523.0,175.8593,175.9634,174.3735,174.5438,48523.0
2020-06-22 15:30:00,184.48,185.33,184.19,185.12,177421.0,174.5912,175.3956,174.3167,175.1968,177421.0
2020-06-23 09:30:00,187.17,189.51,187.14,187.62,90072.0,177.137,179.3515,177.1086,177.5628,90072.0
2020-06-23 10:00:00,187.78,188.22,187.21,188.15,36155.0,177.7143,178.1307,177.1748,178.0644,36155.0
2020-06-23 10:30:00,188.16,188.96,187.7,188.03,66818.0,178.0739,178.831,177.6385,177.9509,66818.0
2020-06-23 11:00:00,188.02,188.97,187.85,188.71,37140.0,177.9414,178.8405,177.7805,178.5944,37140.0
2020-06-23 11:30:00,188.72,188.84,188.18,188.34,23446.0,178.6039,178.7174,178.0928,178.2442,23446.0
2020-06-23 12:00:00,188.37,188.39,187.74,187.75,25093.0,178.2726,178.2916,177.6764,177.6859,25093.0
2020-06-23 12:30:00,187.87,187.9,187.4,187.63,17980.0,177.7994,177.8278,177.3546,177.5723,17980.0
2020-06-23 13:00:00,187.66,187.76,187.4,187.69,39051.0,177.6007,177.6953,177.3546,177.6291,39051.0
2020-06-23 13:30:00,187.6,187.95,187.4,187.92,33427.0,177.5439,177.8751,177.3546,177.8468,33427.0
2020-06-23 14:00:00,187.84,187.85,186.76,186.77,35937.0,177.771,177.7805,176.7489,176.7584,35937.0
2020-06-23 14:30:00,186.84,187.37,186.42,186.88,43933.0,176.8246,177.3262,176.4272,176.8625,43933.0
2020-06-23 15:00:00,186.84,187.19,186.46,187.01,47011.0,176.8246,177.1559,176.465,176.9855,47011.0
2020-06-23 15:30:00,187.0,187.77,186.67,186.79,144550.0,176.9761,177.7048,176.6638,176.7773,144550.0
2020-06-24 09:30:00,185.3,185.3,179.7,179.96,179687.0,175.3672,175.3672,170.0674,170.3134,179687.0
2020-06-24 10:00:00,179.88,179.95,178.0,178.99,157412.0,170.2377,170.304,168.4585,169.3954,157412.0
2020-06-24 10:30:00,178.88,179.63,177.36,177.52,128974.0,169.2913,170.0011,167.8528,168.0042,128974.0
2020-06-24 11:00:00,177.51,177.82,176.05,176.5,77564.0,167.9948,168.2882,166.613,167.0389,77564.0
2020-06-24 11:30:00,176.45,176.45,174.56,175.58,126586.0,166.9916,166.9916,165.2029,166.1682,126586.0
2020-06-24 12:00:00,175.57,176.46,175.16,175.76,125034.0,166.1588,167.0011,165.7707,166.3386,125034.0
2020-06-24 12:30:00,175.79,177.79,175.2,177.65,94912.0,166.367,168.2598,165.8086,168.1273,94912.0
2020-06-24 13:00:00,177.71,177.71,176.25,176.28,50773.0,168.1841,168.1841,166.8023,166.8307,50773.0
2020-06-24 13:30:00,176.14,177.15,175.57,177.08,55222.0,166.6982,167.6541,166.1588,167.5878,55222.0
2020-06-24 14:00:00,177.21,178.05,176.4,177.59,59800.0,167.7109,168.5058,166.9443,168.0705,59800.0
2020-06-24 14:30:00,177.52,177.52,175.91,176.13,69771.0,168.0042,168.0042,166.4805,166.6887,69771.0
2020-06-24 15:00:00,176.18,177.0,175.85,176.63,153606.0,166.7361,167.5121,166.4238,167.1619,153606.0
2020-06-24 15:30:00,176.75,177.79,176.07,176.34,202452.0,167.2755,168.2598,166.632,166.8875,202452.0
2020-06-25 09:30:00,175.48,177.2,173.74,174.45,202116.0,166.0736,167.7014,164.4269,165.0988,202116.0
2020-06-25 10:00:00,174.47,176.21,172.73,172.87,244004.0,165.1177,166.7645,163.471,163.6035,244004.0
2020-06-25 10:30:00,172.92,173.11,171.75,172.49,135212.0,163.6508,163.8306,162.5435,163.2439,135212.0
2020-06-25 11:00:00,172.5,173.13,171.77,172.74,63115.0,163.2533,163.8496,162.5625,163.4805,63115.0
2020-06-25 11:30:00,172.76,173.11,171.83,172.59,78745.0,163.4994,163.8306,162.6192,163.3385,78745.0
2020-06-25 12:00:00,172.66,173.84,172.49,173.14,128767.0,163.4048,164.5215,163.2439,163.859,128767.0
2020-06-25 12:30:00,173.14,174.12,173.14,173.92,59204.0,163.859,164.7865,163.859,164.5972,59204.0
2020-06-25 13:00:00,173.81,174.57,173.41,174.41,79925.0,164.4931,165.2124,164.1145,165.0609,79925.0
2020-06-25 13:30:00,174.39,175.49,174.28,174.79,94788.0,165.042,166.0831,164.9379,165.4206,94788.0
2020-06-25 14:00:00,174.89,174.89,173.61,173.83,97532.0,165.5152,165.5152,164.3038,164.512,97532.0
2020-06-25 14:30:00,173.86,173.86,173.04,173.46,81887.0,164.5404,164.5404,163.7644,164.1619,81887.0
2020-06-25 15:00:00,173.42,176.12,173.37,176.09,130836.0,164.124,166.6793,164.0767,166.6509,130836.0
2020-06-25 15:30:00,176.07,176.17,175.0,175.65,328079.0,166.632,166.7266,165.6193,166.2345,328079.0
2020-06-26 09:30:00,175.38,177.21,174.41,177.06,79135.0,165.9789,167.7109,165.0609,167.5689,79135.0
2020-06-26 10:00:00,177.14,177.27,175.01,175.32,181244.0,167.6446,167.7676,165.6288,165.9222,181244.0
2020-06-26 10:30:00,175.23,175.23,173.33,173.44,169761.0,165.837,165.837,164.0388,164.1429,169761.0
2020-06-26 11:00:00,173.51,174.26,172.67,172.95,236127.0,164.2092,164.919,163.4142,163.6792,236127.0
2020-06-26 11:30:00,173.08,174.02,172.5,173.41,161807.0,163.8022,164.6919,163.2533,164.1145,161807.0
2020-06-26 12:00:00,173.27,173.8,172.83,173.5,161539.0,163.9821,164.4836,163.5656,164.1997,161539.0
2020-06-26 12:30:00,173.45,175.18,173.28,175.12,76884.0,164.1524,165.7897,163.9915,165.7329,76884.0
2020-06-26 13:00:00,175.04,176.07,174.94,175.5,194411.0,165.6572,166.632,165.5625,166.0925,194411.0
2020-06-26 13:30:00,175.56,176.23,175.34,175.87,78900.0,166.1493,166.7834,165.9411,166.4427,78900.0
2020-06-26 14:00:00,175.79,175.85,174.86,174.96,70452.0,166.367,166.4238,165.4868,165.5815,70452.0
2020-06-26 14:30:00,174.96,175.01,173.92,174.41,93398.0,165.5815,165.6288,164.5972,165.0609,93398.0
2020-06-26 15:00:00,174.44,174.73,173.54,174.13,91561.0,165.0893,165.3638,164.2376,164.796,91561.0
2020-06-26 15:30:00,174.08,175.33,173.12,173.52,410705.0,164.7486,165.9316,163.8401,164.2187,410705.0
2020-06-29 09:30:00,174.34,174.79,172.35,173.98,303265.0,165.5291,165.9564,163.6397,165.1873,303265.0
2020-06-29 10:00:00,174.08,176.2,173.73,175.96,83848.0,165.2823,167.2951,164.95,167.0673,83848.0
2020-06-29 10:30:00,175.96,176.44,175.48,176.21,69081.0,167.0673,167.523,166.6115,167.3046,69081.0
2020-06-29 11:00:00,176.23,176.38,175.29,175.56,55626.0,167.3236,167.466,166.4311,166.6875,55626.0
2020-06-29 11:30:00,175.58,175.75,174.38,174.59,42582.0,166.7065,166.8679,165.5671,165.7665,42582.0
2020-06-29 12:00:00,174.65,174.94,174.38,174.75,31944.0,165.8235,166.0988,165.5671,165.9184,31944.0
2020-06-29 12:30:00,174.79,175.04,174.47,174.53,51321.0,165.9564,166.1938,165.6526,165.7095,51321.0
2020-06-29 13:00:00,174.52,174.77,174.29,174.54,45641.0,165.7,165.9374,165.4817,165.719,45641.0
2020-06-29 13:30:00,174.58,175.2,174.42,175.07,48689.0,165.757,166.3457,165.6051,166.2222,48689.0
2020-06-29 14:00:00,175.07,175.15,174.57,174.64,37527.0,166.2222,166.2982,165.7475,165.814,37527.0
2020-06-29 14:30:00,174.62,174.85,174.38,174.78,37496.0,165.795,166.0134,165.5671,165.9469,37496.0
2020-06-29 15:00:00,174.77,175.1,174.11,174.98,54273.0,165.9374,166.2507,165.3108,166.1368,54273.0
2020-06-29 15:30:00,175.04,177.62,175.04,177.52,403901.0,166.1938,168.6434,166.1938,168.5484,403901.0
2020-06-30 09:30:00,176.86,178.29,175.41,176.77,76196.0,167.9218,169.2795,166.5451,167.8363,76196.0
2020-06-30 10:00:00,177.14,178.0,176.46,177.69,56520.0,168.1876,169.0042,167.542,168.7098,56520.0
2020-06-30 10:30:00,177.77,178.76,177.56,178.57,69639.0,168.7858,169.7257,168.5864,169.5453,69639.0
2020-06-30 11:00:00,178.45,179.36,178.41,179.16,41437.0,169.4314,170.2954,169.3934,170.1055,41437.0
2020-06-30 11:30:00,179.12,179.13,178.48,179.07,30039.0,170.0676,170.077,169.4599,170.0201,30039.0
2020-06-30 12:00:00,179.07,179.61,179.07,179.2,67345.0,170.0201,170.5328,170.0201,170.1435,67345.0
2020-06-30 12:30:00,179.06,179.36,178.33,178.5,27855.0,170.0106,170.2954,169.3175,169.4789,27855.0
2020-06-30 13:00:00,178.4,178.72,178.24,178.48,39038.0,169.3839,169.6878,169.232,169.4599,39038.0
2020-06-30 13:30:00,178.45,178.89,178.1,178.7,27564.0,169.4314,169.8492,169.0991,169.6688,27564.0
2020-06-30 14:00:00,178.69,179.52,178.49,179.42,28721.0,169.6593,170.4473,169.4694,170.3524,28721.0
2020-06-30 14:30:00,179.42,179.55,179.18,179.39,52731.0,170.3524,170.4758,170.1245,170.3239,52731.0
2020-06-30 15:00:00,179.5,179.56,178.87,179.43,59343.0,170.4283,170.4853,169.8302,170.3619,59343.0
2020-06-30 15:30:00,179.37,181.51,179.28,180.15,226213.0,170.3049,172.3368,170.2195,171.0455,226213.0
2020-07-01 09:30:00,180.99,183.98,180.52,182.05,126160.0,171.843,174.6819,171.3968,172.8495,126160.0
2020-07-01 10:00:00,182.3,182.7,181.4,181.83,57978.0,173.0868,173.4666,172.2323,172.6406,57978.0
2020-07-01 10:30:00,182.12,182.14,181.0,181.77,41762.0,172.9159,172.9349,171.8525,172.5836,41762.0
2020-07-01 11:00:00,181.87,182.03,180.83,180.98,50583.0,172.6786,172.8305,171.6911,171.8336,50583.0
2020-07-01 11:30:00,181.0,182.12,180.9,181.96,43762.0,171.8525,172.9159,171.7576,172.764,43762.0
2020-07-01 12:00:00,181.93,183.18,181.63,183.14,34213.0,172.7355,173.9224,172.4507,173.8844,34213.0
2020-07-01 12:30:00,183.13,183.41,182.63,183.09,34004.0,173.8749,174.1407,173.4002,173.8369,34004.0
2020-07-01 13:00:00,183.21,183.26,182.64,182.65,28480.0,173.9509,173.9983,173.4097,173.4192,28480.0
2020-07-01 13:30:00,182.75,183.27,182.33,183.18,76608.0,173.5141,174.0078,173.1153,173.9224,76608.0
2020-07-01 14:00:00,183.07,183.38,182.85,183.11,22533.0,173.8179,174.1123,173.609,173.8559,22533.0
2020-07-01 14:30:00,183.18,183.34,182.38,183.0,68235.0,173.9224,174.0743,173.1628,173.7515,68235.0
2020-07-01 15:00:00,183.09,183.39,182.71,183.32,44322.0,173.8369,174.1218,173.4761,174.0553,44322.0
2020-07-01 15:30:00,183.31,184.32,183.23,183.84,288589.0,174.0458,175.0048,173.9698,174.549,288589.0
2020-07-02 09:30:00,185.67,187.58,185.01,186.96,132045.0,176.2865,178.1,175.6599,177.5113,132045.0
2020-07-02 10:00:00,186.99,187.61,185.35,185.46,70174.0,177.5398,178.1285,175.9827,176.0871,70174.0
2020-07-02 10:30:00,185.35,186.5,184.57,184.83,54077.0,175.9827,177.0746,175.2421,175.489,54077.0
2020-07-02 11:00:00,184.82,185.18,184.22,184.51,40684.0,175.4795,175.8213,174.9098,175.1852,40684.0
2020-07-02 11:30:00,184.66,185.92,184.5,185.44,32512.0,175.3276,176.5239,175.1757,176.0682,32512.0
2020-07-02 12:00:00,185.56,185.63,184.74,184.85,26306.0,176.1821,176.2485,175.4035,175.508,26306.0
2020-07-02 12:30:00,184.95,185.37,184.79,185.02,29466.0,175.6029,176.0017,175.451,175.6694,29466.0
2020-07-02 13:00:00,185.03,185.08,184.48,184.5,46632.0,175.6789,175.7263,175.1567,175.1757,46632.0
2020-07-02 13:30:00,184.53,184.7,183.92,184.47,30042.0,175.2041,175.3655,174.625,175.1472,30042.0
2020-07-02 14:00:00,184.44,185.0,184.28,185.0,31537.0,175.1187,175.6504,174.9668,175.6504,31537.0
2020-07-02 14:30:00,185.04,185.7,184.96,185.45,27004.0,175.6884,176.315,175.6124,176.0776,27004.0
2020-07-02 15:00:00,185.41,185.5,185.0,185.11,33169.0,176.0397,176.1251,175.6504,175.7548,33169.0
2020-07-02 15:30:00,185.09,185.19,183.63,183.95,114432.0,175.7358,175.8308,174.3496,174.6535,114432.0
2020-07-06 09:30:00,186.38,187.61,184.84,184.84,75887.0,176.9606,178.1285,175.4985,175.4985,75887.0
2020-07-06 10:00:00,184.84,185.25,183.69,183.91,60622.0,175.4985,175.8878,174.4066,174.6155,60622.0
2020-07-06 10:30:00,183.81,185.53,183.72,185.21,49279.0,174.5205,176.1536,174.4351,175.8498,49279.0
2020-07-06 11:00:00,185.27,185.29,183.9,184.47,78125.0,175.9067,175.9257,174.606,175.1472,78125.0
2020-07-06 11:30:00,184.43,184.5,183.4,183.45,34803.0,175.1092,175.1757,174.1312,174.1787,34803.0
2020-07-06 12:00:00,183.54,183.72,183.08,183.65,23083.0,174.2642,174.4351,173.8274,174.3686,23083.0
2020-07-06 12:30:00,183.56,184.01,183.35,183.92,19085.0,174.2832,174.7104,174.0838,174.625,19085.0
2020-07-06 13:00:00,183.98,183.98,183.37,183.86,24591.0,174.6819,174.6819,174.1028,174.568,24591.0
2020-07-06 13:30:00,183.79,184.46,183.44,184.46,39769.0,174.5015,175.1377,174.1692,175.1377,39769.0
2020-07-06 14:00:00,184.42,184.42,183.18,183.31,30208.0,175.0997,175.0997,173.9224,174.0458,30208.0
2020-07-06 14:30:00,183.42,183.52,183.06,183.09,29278.0,174.1502,174.2452,173.8084,173.8369,29278.0
2020-07-06 15:00:00,183.0,183.49,182.75,182.75,45425.0,173.7515,174.2167,173.5141,173.5141,45425.0
2020-07-06 15:30:00,182.84,184.46,182.65,183.89,121916.0,173.5996,175.1377,173.4192,174.5965,121916.0
2020-07-07 09:30:00,182.0,182.85,181.62,182.15,60285.0,172.802,173.609,172.4412,172.9444,60285.0
2020-07-07 10:00:00,182.15,183.18,182.03,182.92,30809.0,172.9444,173.9224,172.8305,173.6755,30809.0
2020-07-07 10:30:00,183.12,184.19,182.91,184.04,34896.0,173.8654,174.8813,173.666,174.7389,34896.0
2020-07-07 11:00:00,184.0,184.85,183.75,184.22,25163.0,174.7009,175.508,174.4636,174.9098,25163.0
2020-07-07 11:30:00,184.33,185.11,184.33,184.77,25387.0,175.0142,175.7548,175.0142,175.432,25387.0
2020-07-07 12:00:00,184.77,185.33,184.5,184.86,57763.0,175.432,175.9637,175.1757,175.5175,57763.0
2020-07-07 12:30:00,184.69,184.93,183.89,184.07,44987.0,175.3561,175.5839,174.5965,174.7674,44987.0
2020-07-07 13:00:00,184.03,184.27,183.71,183.92,17209.0,174.7294,174.9573,174.4256,174.625,17209.0
2020-07-07 13:30:00,183.87,183.96,183.33,183.86,35410.0,174.5775,174.6629,174.0648,174.568,35410.0
2020-07-07 14:00:00,183.8,183.85,183.24,183.25,14972.0,174.511,174.5585,173.9793,173.9888,14972.0
2020-07-07 14:30:00,183.19,183.55,182.84,183.21,31395.0,173.9319,174.2737,173.5996,173.9509,31395.0
2020-07-07 15:00:00,183.08,183.2,182.09,182.15,33950.0,173.8274,173.9414,172.8875,172.9444,33950.0
2020-07-07 15:30:00,182.11,182.13,180.25,180.53,198110.0,172.9064,172.9254,171.1404,171.4063,198110.0
2020-07-08 09:30:00,180.82,182.17,180.25,181.45,56798.0,171.6816,172.9634,171.1404,172.2798,56798.0
2020-07-08 10:00:00,181.59,181.6,180.21,180.89,46699.0,172.4127,172.4222,171.1025,171.7481,46699.0
2020-07-08 10:30:00,180.8,181.28,180.6,180.91,43646.0,171.6626,172.1184,171.4728,171.7671,43646.0
2020-07-08 11:00:00,180.85,180.89,178.92,179.5,47761.0,171.7101,171.7481,169.8777,170.4283,47761.0
2020-07-08 11:30:00,179.43,180.67,179.17,180.22,31489.0,170.3619,171.5392,170.115,171.112,31489.0
2020-07-08 12:00:00,180.28,181.04,180.11,180.99,30655.0,171.1689,171.8905,171.0075,171.843,30655.0
2020-07-08 12:30:00,181.06,181.2,180.33,181.08,16847.0,171.9095,172.0424,171.2164,171.9285,16847.0
2020-07-08 13:00:00,180.99,181.35,179.99,180.03,17524.0,171.843,172.1849,170.8936,170.9316,17524.0
2020-07-08 13:30:00,180.09,180.63,180.09,180.33,17580.0,170.9885,171.5012,170.9885,171.2164,17580.0
2020-07-08 14:00:00,180.33,180.96,180.24,180.71,18633.0,171.2164,171.8146,171.131,171.5772,18633.0
2020-07-08 14:30:00,180.61,181.12,180.1,181.0,33654.0,171.4823,171.9665,170.998,171.8525,33654.0
2020-07-08 15:00:00,180.99,182.6,180.97,181.6,87823.0,171.843,173.3717,171.8241,172.4222,87823.0
2020-07-08 15:30:00,181.65,181.98,180.85,181.9,108795.0,172.4697,172.783,171.7101,172.7071,108795.0
2020-07-09 09:30:00,181.24,181.74,179.37,180.71,76607.0,172.0804,172.5551,170.3049,171.5772,76607.0
2020-07-09 10:00:00,180.55,180.62,179.11,179.57,102849.0,171.4253,171.4917,170.0581,170.4948,102849.0
2020-07-09 10:30:00,179.56,179.81,177.21,177.21,105603.0,170.4853,170.7227,168.2541,168.2541,105603.0
2020-07-09 11:00:00,177.11,177.5,176.07,176.98,97774.0,168.1591,168.5294,167.1717,168.0357,97774.0
2020-07-09 11:30:00,176.94,177.69,176.64,177.35,39331.0,167.9977,168.7098,167.7129,168.387,39331.0
2020-07-09 12:00:00,177.44,178.29,177.39,177.81,58792.0,168.4725,169.2795,168.425,168.8238,58792.0
2020-07-09 12:30:00,177.81,178.38,177.62,178.03,51185.0,168.8238,169.365,168.6434,169.0326,51185.0
2020-07-09 13:00:00,178.02,178.96,177.93,178.32,32424.0,169.0231,169.9156,168.9377,169.308,32424.0
2020-07-09 13:30:00,178.32,178.67,177.84,178.08,23658.0,169.308,169.6403,168.8522,169.0801,23658.0
2020-07-09 14:00:00,178.07,178.75,177.93,178.68,20399.0,169.0706,169.7163,168.9377,169.6498,20399.0
2020-07-09 14:30:00,178.65,178.72,178.07,178.36,42525.0,169.6213,169.6878,169.0706,169.346,42525.0
2020-07-09 15:00:00,178.35,179.04,178.01,178.03,41586.0,169.3365,169.9916,169.0137,169.0326,41586.0
2020-07-09 15:30:00,178.06,178.46,177.33,177.78,134392.0,169.0611,169.4409,168.368,168.7953,134392.0
2020-07-10 09:30:00,177.9,179.14,176.29,177.39,84693.0,168.9092,170.0865,167.3806,168.425,84693.0
2020-07-10 10:00:00,177.39,177.42,176.37,176.65,64142.0,168.425,168.4535,167.4565,167.7224,64142.0
2020-07-10 10:30:00,176.58,177.42,176.5,176.86,86212.0,167.6559,168.4535,167.58,167.9218,86212.0
2020-07-10 11:00:00,176.88,176.88,176.2,176.46,74203.0,167.9408,167.9408,167.2951,167.542,74203.0
2020-07-10 11:30:00,176.45,177.81,176.22,177.73,56806.0,167.5325,168.8238,167.3141,168.7478,56806.0
2020-07-10 12:00:00,177.72,178.07,177.28,177.34,40900.0,168.7383,169.0706,168.3205,168.3775,40900.0
2020-07-10 12:30:00,177.38,177.39,176.79,177.25,20265.0,168.4155,168.425,167.8553,168.2921,20265.0
2020-07-10 13:00:00,177.25,177.33,176.99,177.23,22145.0,168.2921,168.368,168.0452,168.2731,22145.0
2020-07-10 13:30:00,177.23,177.95,177.17,177.67,26470.0,168.2731,168.9567,168.2161,168.6908,26470.0
2020-07-10 14:00:00,177.62,177.74,177.37,177.39,22383.0,168.6434,168.7573,168.406,168.425,22383.0
2020-07-10 14:30:00,177.39,177.77,177.19,177.74,43022.0,168.425,168.7858,168.2351,168.7573,43022.0
2020-07-10 15:00:00,177.74,177.96,177.52,177.88,44964.0,168.7573,168.9662,168.5484,168.8902,44964.0
2020-07-10 15:30:00,177.91,178.12,177.49,177.91,186113.0,168.9187,169.1181,168.5199,168.9187,186113.0
2020-07-13 09:30:00,179.08,179.4,177.56,177.87,108664.0,170.0296,170.3334,168.5864,168.8807,108664.0
2020-07-13 10:00:00,177.93,179.24,177.67,179.11,89823.0,168.9377,170.1815,168.6908,170.0581,89823.0
2020-07-13 10:30:00,179.1,179.77,178.48,179.73,137600.0,170.0486,170.6847,169.4599,170.6467,137600.0
2020-07-13 11:00:00,179.7,180.41,179.63,179.63,83287.0,170.6182,171.2924,170.5518,170.5518,83287.0
2020-07-13 11:30:00,179.67,179.82,178.93,179.07,43126.0,170.5898,170.7322,169.8872,170.0201,43126.0
2020-07-13 12:00:00,179.1,179.95,179.02,179.81,63660.0,170.0486,170.8556,169.9726,170.7227,63660.0
2020-07-13 12:30:00,179.8,180.08,179.73,179.97,74277.0,170.7132,170.979,170.6467,170.8746,74277.0
2020-07-13 13:00:00,179.97,180.6,179.75,180.59,87423.0,170.8746,171.4728,170.6657,171.4633,87423.0
2020-07-13 13:30:00,180.64,181.41,180.52,181.19,44963.0,171.5107,172.2418,171.3968,172.0329,44963.0
2020-07-13 14:00:00,181.16,181.17,179.41,179.62,86106.0,172.0045,172.0139,170.3429,170.5423,86106.0
2020-07-13 14:30:00,179.58,180.0,179.09,179.65,69597.0,170.5043,170.9031,170.0391,170.5708,69597.0
2020-07-13 15:00:00,179.58,179.63,178.0,178.03,68729.0,170.5043,170.5518,169.0042,169.0326,68729.0
2020-07-13 15:30:00,178.0,178.19,177.14,177.91,271465.0,169.0042,169.1846,168.1876,168.9187,271465.0
2020-07-14 09:30:00,177.24,179.29,176.56,178.92,57649.0,168.2826,170.229,167.6369,169.8777,57649.0
2020-07-14 10:00:00,178.88,179.67,178.27,179.5,37977.0,169.8397,170.5898,169.2605,170.4283,37977.0
2020-07-14 10:30:00,179.51,179.9,178.83,178.91,27591.0,170.4378,170.8081,169.7922,169.8682,27591.0
2020-07-14 11:00:00,178.97,179.35,178.26,178.61,29981.0,169.9251,170.2859,169.251,169.5833,29981.0
2020-07-14 11:30:00,178.41,178.84,178.27,178.64,24655.0,169.3934,169.8017,169.2605,169.6118,24655.0
2020-07-14 12:00:00,178.71,179.51,178.49,179.46,18823.0,169.6783,170.4378,169.4694,170.3904,18823.0
2020-07-14 12:30:00,179.57,180.21,179.47,180.03,67506.0,170.4948,171.1025,170.3999,170.9316,67506.0
2020-07-14 13:00:00,180.02,180.16,179.58,179.71,58482.0,170.9221,171.055,170.5043,170.6277,58482.0
2020-07-14 13:30:00,179.72,181.25,179.69,180.78,33413.0,170.6372,172.0899,170.6087,171.6437,33413.0
2020-07-14 14:00:00,180.78,181.79,180.6,181.75,27380.0,171.6437,172.6026,171.4728,172.5646,27380.0
2020-07-14 14:30:00,181.83,182.39,181.26,182.12,53975.0,172.6406,173.1723,172.0994,172.9159,53975.0
2020-07-14 15:00:00,182.15,182.29,181.63,181.89,69518.0,172.9444,173.0773,172.4507,172.6976,69518.0
2020-07-14 15:30:00,181.84,182.95,181.79,182.72,126057.0,172.6501,173.704,172.6026,173.4856,126057.0
2020-07-15 09:30:00,187.7,189.14,186.46,188.1,207819.0,178.2139,179.5812,177.0366,178.5937,207819.0
2020-07-15 10:00:00,188.1,188.62,187.01,188.31,67362.0,178.5937,179.0874,177.5588,178.7931,67362.0
2020-07-15 10:30:00,188.36,188.81,188.02,188.5,34692.0,178.8406,179.2678,178.5178,178.9735,34692.0
2020-07-15 11:00:00,188.48,189.34,188.2,189.14,50538.0,178.9545,179.7711,178.6887,179.5812,50538.0
2020-07-15 11:30:00,189.03,189.28,187.73,188.13,30422.0,179.4767,179.7141,178.2424,178.6222,30422.0
2020-07-15 12:00:00,187.97,188.85,187.67,188.75,33654.0,178.4703,179.3058,178.1854,179.2109,33654.0
2020-07-15 12:30:00,188.71,188.94,188.21,188.94,19914.0,179.1729,179.3913,178.6982,179.3913,19914.0
2020-07-15 13:00:00,188.98,189.3,188.62,188.93,25075.0,179.4292,179.7331,179.0874,179.3818,25075.0
2020-07-15 13:30:00,188.9,189.45,188.03,188.06,29658.0,179.3533,179.8755,178.5273,178.5557,29658.0
2020-07-15 14:00:00,187.99,188.71,187.94,188.46,43854.0,178.4893,179.1729,178.4418,178.9355,43854.0
2020-07-15 14:30:00,188.5,188.71,187.5,187.66,55230.0,178.9735,179.1729,178.024,178.176,55230.0
2020-07-15 15:00:00,187.76,188.0,187.22,187.89,61908.0,178.2709,178.4988,177.7582,178.3943,61908.0
2020-07-15 15:30:00,187.94,188.93,187.9,188.63,343518.0,178.4418,179.3818,178.4038,179.0969,343518.0
2020-07-16 09:30:00,187.27,187.27,185.5,186.95,158447.0,177.8057,177.8057,176.1251,177.5018,158447.0
2020-07-16 10:00:00,187.1,187.21,186.43,186.95,63699.0,177.6443,177.7487,177.0081,177.5018,63699.0
2020-07-16 10:30:00,186.72,186.97,186.0,186.13,36058.0,177.2835,177.5208,176.5998,176.7233,36058.0
2020-07-16 11:00:00,186.15,186.52,185.46,186.25,29231.0,176.7423,177.0936,176.0871,176.8372,29231.0
2020-07-16 11:30:00,186.26,186.33,185.05,185.6,27006.0,176.8467,176.9132,175.6979,176.2201,27006.0
2020-07-16 12:00:00,185.57,186.11,185.27,185.86,125810.0,176.1916,176.7043,175.9067,176.4669,125810.0
2020-07-16 12:30:00,185.7,185.74,185.07,185.07,25580.0,176.315,176.353,175.7168,175.7168,25580.0
2020-07-16 13:00:00,185.17,185.72,184.58,185.68,59276.0,175.8118,176.334,175.2516,176.296,59276.0
2020-07-16 13:30:00,185.64,185.68,185.2,185.38,43553.0,176.258,176.296,175.8403,176.0112,43553.0
2020-07-16 14:00:00,185.34,186.23,185.34,186.21,29261.0,175.9732,176.8182,175.9732,176.7992,29261.0
2020-07-16 14:30:00,186.16,186.37,185.27,185.67,33153.0,176.7518,176.9511,175.9067,176.2865,33153.0
2020-07-16 15:00:00,185.63,186.43,185.26,186.43,50072.0,176.2485,177.0081,175.8972,177.0081,50072.0
2020-07-16 15:30:00,186.48,186.67,185.96,186.65,108654.0,177.0556,177.236,176.5619,177.217,108654.0
2020-07-17 09:30:00,187.97,189.77,186.76,188.9,129965.0,178.4703,180.1793,177.3214,179.3533,129965.0
2020-07-17 10:00:00,188.94,189.79,188.79,189.76,46414.0,179.3913,180.1983,179.2488,180.1698,46414.0
2020-07-17 10:30:00,189.79,191.12,189.56,190.68,70501.0,180.1983,181.4611,179.9799,181.0433,70501.0
2020-07-17 11:00:00,190.6,191.19,190.09,190.41,29621.0,180.9674,181.5276,180.4831,180.787,29621.0
2020-07-17 11:30:00,190.39,191.68,190.25,191.68,48239.0,180.768,181.9928,180.6351,181.9928,48239.0
2020-07-17 12:00:00,191.68,191.76,191.03,191.22,38150.0,181.9928,182.0687,181.3756,181.556,38150.0
2020-07-17 12:30:00,191.25,191.35,190.49,190.58,19118.0,181.5845,181.6795,180.8629,180.9484,19118.0
2020-07-17 13:00:00,190.59,191.44,190.5,191.2,42684.0,180.9579,181.7649,180.8724,181.537,42684.0
2020-07-17 13:30:00,191.27,192.0,191.25,191.87,50794.0,181.6035,182.2966,181.5845,182.1732,50794.0
2020-07-17 14:00:00,191.85,192.02,191.44,191.87,31225.0,182.1542,182.3156,181.7649,182.1732,31225.0
2020-07-17 14:30:00,191.88,192.56,191.66,192.47,39233.0,182.1827,182.8283,181.9738,182.7429,39233.0
2020-07-17 15:00:00,192.45,193.37,192.17,193.34,82222.0,182.7239,183.5974,182.458,183.5689,82222.0
2020-07-17 15:30:00,193.33,193.68,192.47,192.98,302376.0,183.5594,183.8917,182.7429,183.2271,302376.0
2020-07-20 09:30:00,192.46,193.83,191.02,191.83,61740.0,182.7334,184.0341,181.3661,182.1352,61740.0
2020-07-20 10:00:00,191.9,192.25,191.3,192.2,61517.0,182.2017,182.534,181.632,182.4865,61517.0
2020-07-20 10:30:00,192.21,192.95,192.02,192.68,36891.0,182.496,183.1986,182.3156,182.9423,36891.0
2020-07-20 11:00:00,192.6,192.78,191.42,191.77,35303.0,182.8663,183.0372,181.7459,182.0782,35303.0
2020-07-20 11:30:00,191.91,191.91,190.67,190.96,83659.0,182.2112,182.2112,181.0338,181.3092,83659.0
2020-07-20 12:00:00,190.97,191.5,190.61,190.73,54165.0,181.3187,181.8219,180.9769,181.0908,54165.0
2020-07-20 12:30:00,190.72,191.19,190.21,190.26,73691.0,181.0813,181.5276,180.5971,180.6446,73691.0
2020-07-20 13:00:00,190.22,191.24,190.07,191.2,44672.0,180.6066,181.575,180.4642,181.537,44672.0
2020-07-20 13:30:00,191.22,191.78,190.86,191.74,32743.0,181.556,182.0877,181.2142,182.0498,32743.0
2020-07-20 14:00:00,191.71,191.78,190.61,190.69,95356.0,182.0213,182.0877,180.9769,181.0528,95356.0
2020-07-20 14:30:00,190.67,190.86,190.15,190.49,75120.0,181.0338,181.2142,180.5401,180.8629,75120.0
2020-07-20 15:00:00,190.53,191.22,190.26,191.19,87554.0,180.9009,181.556,180.6446,181.5276,87554.0
2020-07-20 15:30:00,191.18,191.69,190.6,190.78,193534.0,181.5181,182.0023,180.9674,181.1383,193534.0
2020-07-21 09:30:00,191.73,195.72,191.31,194.88,81780.0,182.0403,185.8286,181.6415,185.0311,81780.0
2020-07-21 10:00:00,194.91,195.0,193.08,193.39,26670.0,185.0596,185.145,183.322,183.6164,26670.0
2020-07-21 10:30:00,193.27,194.04,193.02,193.48,30939.0,183.5024,184.2335,183.2651,183.7018,30939.0
2020-07-21 11:00:00,193.58,193.7,192.7,192.88,20213.0,183.7968,183.9107,182.9612,183.1321,20213.0
2020-07-21 11:30:00,192.82,193.63,192.72,193.47,17726.0,183.0752,183.8442,182.9802,183.6923,17726.0
2020-07-21 12:00:00,193.45,193.45,192.77,193.1,18929.0,183.6733,183.6733,183.0277,183.341,18929.0
2020-07-21 12:30:00,193.09,193.57,193.06,193.36,20553.0,183.3315,183.7873,183.303,183.5879,20553.0
2020-07-21 13:00:00,193.41,193.45,192.63,193.01,21379.0,183.6354,183.6733,182.8948,183.2556,21379.0
2020-07-21 13:30:00,192.96,193.15,192.7,192.75,18671.0,183.2081,183.3885,182.9612,183.0087,18671.0
2020-07-21 14:00:00,192.69,192.85,192.49,192.66,22479.0,182.9517,183.1037,182.7619,182.9233,22479.0
2020-07-21 14:30:00,192.63,193.78,192.61,193.56,26144.0,182.8948,183.9867,182.8758,183.7778,26144.0
2020-07-21 15:00:00,193.56,193.62,192.84,192.96,90301.0,183.7778,183.8347,183.0942,183.2081,90301.0
2020-07-21 15:30:00,193.06,193.23,192.15,192.51,119936.0,183.303,183.4645,182.439,182.7808,119936.0
2020-07-22 09:30:00,192.0,193.99,191.86,192.73,68028.0,182.2966,184.186,182.1637,182.9897,68028.0
2020-07-22 10:00:00,192.26,194.15,192.26,193.48,39398.0,182.5435,184.338,182.5435,183.7018,39398.0
2020-07-22 10:30:00,193.56,193.95,192.99,193.55,35153.0,183.7778,184.1481,183.2366,183.7683,35153.0
2020-07-22 11:00:00,193.54,194.35,193.14,194.08,32314.0,183.7588,184.5279,183.379,184.2715,32314.0
2020-07-22 11:30:00,194.14,194.78,193.97,194.78,36622.0,184.3285,184.9361,184.1671,184.9361,36622.0
2020-07-22 12:00:00,194.75,195.5,194.52,195.44,42060.0,184.9076,185.6197,184.6893,185.5628,42060.0
2020-07-22 12:30:00,195.47,195.48,194.28,194.62,25237.0,185.5912,185.6007,184.4614,184.7842,25237.0
2020-07-22 13:00:00,194.7,195.1,194.43,194.88,17951.0,184.8602,185.2399,184.6038,185.0311,17951.0
2020-07-22 13:30:00,194.82,194.89,194.02,194.18,39082.0,184.9741,185.0406,184.2145,184.3664,39082.0
2020-07-22 14:00:00,194.11,194.67,194.09,194.62,23513.0,184.3,184.8317,184.281,184.7842,23513.0
2020-07-22 14:30:00,194.58,194.76,194.26,194.31,24052.0,184.7462,184.9171,184.4424,184.4899,24052.0
2020-07-22 15:00:00,194.37,194.79,194.25,194.46,16675.0,184.5468,184.9456,184.4329,184.6323,16675.0
2020-07-22 15:30:00,194.53,195.56,194.16,194.87,162160.0,184.6988,185.6767,184.3475,185.0216,162160.0
2020-07-23 09:30:00,194.76,196.76,194.38,196.46,45496.0,184.9171,186.8161,184.5563,186.5312,45496.0
2020-07-23 10:00:00,196.44,197.45,196.32,197.41,38847.0,186.5122,187.4712,186.3983,187.4332,38847.0
2020-07-23 10:30:00,197.41,197.84,196.64,196.81,39501.0,187.4332,187.8415,186.7021,186.8635,39501.0
2020-07-23 11:00:00,196.9,197.47,196.75,197.34,30521.0,186.949,187.4902,186.8066,187.3667,30521.0
2020-07-23 11:30:00,197.32,197.89,197.21,197.72,31184.0,187.3478,187.8889,187.2433,187.7275,31184.0
2020-07-23 12:00:00,197.55,197.56,196.89,197.22,33702.0,187.5661,187.5756,186.9395,187.2528,33702.0
2020-07-23 12:30:00,197.22,197.69,197.16,197.53,35238.0,187.2528,187.6991,187.1958,187.5471,35238.0
2020-07-23 13:00:00,197.42,197.47,196.33,196.71,23893.0,187.4427,187.4902,186.4078,186.7686,23893.0
2020-07-23 13:30:00,196.66,196.9,196.05,196.25,46796.0,186.7211,186.949,186.1419,186.3318,46796.0
2020-07-23 14:00:00,196.32,196.34,194.93,195.41,36544.0,186.3983,186.4173,185.0785,185.5343,36544.0
2020-07-23 14:30:00,195.43,196.0,195.18,195.72,24370.0,185.5533,186.0945,185.3159,185.8286,24370.0
2020-07-23 15:00:00,195.8,195.99,195.26,195.7,50558.0,185.9046,186.085,185.3919,185.8096,50558.0
2020-07-23 15:30:00,195.61,195.89,194.55,195.13,140348.0,185.7242,185.99,184.7177,185.2684,140348.0
2020-07-24 09:30:00,194.91,196.66,193.76,196.57,85026.0,185.0596,186.7211,183.9677,186.6357,85026.0
2020-07-24 10:00:00,196.57,196.89,195.31,195.73,63277.0,186.6357,186.9395,185.4393,185.8381,63277.0
2020-07-24 10:30:00,195.76,195.82,194.51,195.75,44452.0,185.8666,185.9236,184.6798,185.8571,44452.0
2020-07-24 11:00:00,195.8,196.27,195.57,195.86,67067.0,185.9046,186.3508,185.6862,185.9615,67067.0
2020-07-24 11:30:00,195.86,196.57,195.68,196.43,45021.0,185.9615,186.6357,185.7906,186.5027,45021.0
2020-07-24 12:00:00,196.41,196.44,195.75,196.16,77292.0,186.4837,186.5122,185.8571,186.2464,77292.0
2020-07-24 12:30:00,196.21,196.25,195.61,196.07,37372.0,186.2939,186.3318,185.7242,186.1609,37372.0
2020-07-24 13:00:00,196.03,196.34,195.42,196.34,62928.0,186.1229,186.4173,185.5438,186.4173,62928.0
2020-07-24 13:30:00,196.48,196.62,195.4,196.55,45924.0,186.5502,186.6831,185.5248,186.6167,45924.0
2020-07-24 14:00:00,196.58,197.44,196.44,197.43,75779.0,186.6452,187.4617,186.5122,187.4522,75779.0
2020-07-24 14:30:00,197.35,197.97,197.19,197.8,72023.0,187.3762,187.9649,187.2243,187.8035,72023.0
2020-07-24 15:00:00,197.76,198.34,197.15,197.56,112853.0,187.7655,188.3162,187.1863,187.5756,112853.0
2020-07-24 15:30:00,197.54,199.09,197.21,198.84,386012.0,187.5566,189.0283,187.2433,188.7909,386012.0
2020-07-27 09:30:00,198.0,198.79,195.81,197.88,233538.0,187.9934,188.7435,185.9141,187.8795,233538.0
2020-07-27 10:00:00,197.9,198.41,196.94,198.03,69591.0,187.8984,188.3827,186.987,188.0219,69591.0
2020-07-27 10:30:00,198.03,198.22,197.44,197.62,43677.0,188.0219,188.2023,187.4617,187.6326,43677.0
2020-07-27 11:00:00,197.66,198.03,197.29,197.4,44120.0,187.6706,188.0219,187.3193,187.4237,44120.0
2020-07-27 11:30:00,197.48,197.63,196.28,196.28,65021.0,187.4997,187.6421,186.3603,186.3603,65021.0
2020-07-27 12:00:00,196.4,196.64,196.11,196.62,44151.0,186.4742,186.7021,186.1989,186.6831,44151.0
2020-07-27 12:30:00,196.69,197.56,196.68,197.39,25252.0,186.7496,187.5756,186.7401,187.4142,25252.0
2020-07-27 13:00:00,197.4,198.23,197.37,197.97,21123.0,187.4237,188.2118,187.3952,187.9649,21123.0
2020-07-27 13:30:00,197.92,198.44,197.81,198.05,38494.0,187.9174,188.4112,187.813,188.0409,38494.0
2020-07-27 14:00:00,198.05,198.11,197.6,197.75,22760.0,188.0409,188.0978,187.6136,187.756,22760.0
2020-07-27 14:30:00,197.78,198.07,197.37,197.41,35288.0,187.7845,188.0598,187.3952,187.4332,35288.0
2020-07-27 15:00:00,197.46,198.35,197.45,198.08,55534.0,187.4807,188.3257,187.4712,188.0693,55534.0
2020-07-27 15:30:00,198.05,198.2,197.18,197.26,136138.0,188.0409,188.1833,187.2148,187.2908,136138.0
2020-07-28 09:30:00,197.72,198.36,195.42,195.59,24559.0,187.7275,188.3352,185.5438,185.7052,24559.0
2020-07-28 10:00:00,195.51,196.69,195.42,195.6,32614.0,185.6292,186.7496,185.5438,185.7147,32614.0
2020-07-28 10:30:00,195.73,196.91,195.34,196.73,36579.0,185.8381,186.9585,185.4678,186.7876,36579.0
2020-07-28 11:00:00,196.49,196.59,195.63,196.53,23725.0,186.5597,186.6546,185.7432,186.5977,23725.0
2020-07-28 11:30:00,196.53,196.9,196.3,196.42,17946.0,186.5977,186.949,186.3793,186.4932,17946.0
2020-07-28 12:00:00,196.3,196.71,195.79,195.95,20718.0,186.3793,186.7686,185.8951,186.047,20718.0
2020-07-28 12:30:00,196.0,196.23,195.7,195.97,22212.0,186.0945,186.3128,185.8096,186.066,22212.0
2020-07-28 13:00:00,195.95,196.76,195.55,196.72,19403.0,186.047,186.8161,185.6672,186.7781,19403.0
2020-07-28 13:30:00,196.83,197.05,196.5,196.78,25965.0,186.8825,187.0914,186.5692,186.835,25965.0
2020-07-28 14:00:00,196.72,197.02,196.48,196.75,24792.0,186.7781,187.0629,186.5502,186.8066,24792.0
2020-07-28 14:30:00,196.87,196.88,196.02,196.05,37588.0,186.9205,186.93,186.1135,186.1419,37588.0
2020-07-28 15:00:00,196.11,196.16,195.06,195.06,70448.0,186.1989,186.2464,185.202,185.202,70448.0
2020-07-28 15:30:00,195.11,195.57,194.1,194.29,193489.0,185.2494,185.6862,184.2905,184.4709,193489.0
2020-07-29 09:30:00,196.76,201.84,195.97,201.84,168180.0,186.8161,191.6393,186.066,191.6393,168180.0
2020-07-29 10:00:00,201.87,201.87,200.19,200.79,126042.0,191.6678,191.6678,190.0727,190.6424,126042.0
2020-07-29 10:30:00,200.77,201.28,200.69,201.18,98195.0,190.6234,191.1076,190.5474,191.0127,98195.0
2020-07-29 11:00:00,201.18,201.31,200.91,201.19,52396.0,191.0127,191.1361,190.7563,191.0222,52396.0
2020-07-29 11:30:00,201.31,202.4,201.28,202.12,43867.0,191.1361,192.171,191.1076,191.9052,43867.0
2020-07-29 12:00:00,202.05,202.05,201.32,201.4,52343.0,191.8387,191.8387,191.1456,191.2216,52343.0
2020-07-29 12:30:00,201.39,201.67,201.14,201.29,33598.0,191.2121,191.4779,190.9747,191.1171,33598.0
2020-07-29 13:00:00,201.24,201.28,200.86,200.92,19106.0,191.0696,191.1076,190.7088,190.7658,19106.0
2020-07-29 13:30:00,200.95,201.07,200.48,200.5,18849.0,190.7943,190.9082,190.3481,190.367,18849.0
2020-07-29 14:00:00,200.7,201.35,200.56,201.1,20198.0,190.5569,191.1741,190.424,190.9367,20198.0
2020-07-29 14:30:00,201.13,201.65,201.11,201.32,39639.0,190.9652,191.4589,190.9462,191.1456,39639.0
2020-07-29 15:00:00,201.31,201.78,200.87,201.78,52762.0,191.1361,191.5824,190.7183,191.5824,52762.0
2020-07-29 15:30:00,201.8,202.06,201.23,201.47,184382.0,191.6013,191.8482,191.0601,191.288,184382.0
2020-07-30 09:30:00,198.25,199.67,196.27,197.37,74047.0,188.2308,189.579,186.3508,187.3952,74047.0
2020-07-30 10:00:00,197.33,198.23,196.54,198.23,45924.0,187.3572,188.2118,186.6072,188.2118,45924.0
2020-07-30 10:30:00,198.33,198.9,197.93,198.55,51648.0,188.3067,188.8479,187.9269,188.5156,51648.0
2020-07-30 11:00:00,198.48,198.99,197.84,198.74,31682.0,188.4491,188.9334,187.8415,188.696,31682.0
2020-07-30 11:30:00,198.91,199.62,198.7,198.9,21846.0,188.8574,189.5315,188.658,188.8479,21846.0
2020-07-30 12:00:00,199.01,200.12,198.62,199.82,67467.0,188.9523,190.0062,188.5821,189.7214,67467.0
2020-07-30 12:30:00,199.95,200.01,199.03,199.4,37409.0,189.8448,189.9018,188.9713,189.3226,37409.0
2020-07-30 13:00:00,199.35,200.12,199.35,199.98,54913.0,189.2752,190.0062,189.2752,189.8733,54913.0
2020-07-30 13:30:00,199.99,200.75,199.9,200.15,102090.0,189.8828,190.6044,189.7974,190.0347,102090.0
2020-07-30 14:00:00,200.28,200.28,199.54,199.65,68874.0,190.1582,190.1582,189.4556,189.56,68874.0
2020-07-30 14:30:00,199.65,200.56,199.52,200.09,25908.0,189.56,190.424,189.4366,189.9778,25908.0
2020-07-30 15:00:00,200.33,201.63,199.97,200.75,75129.0,190.2056,191.4399,189.8638,190.6044,75129.0
2020-07-30 15:30:00,200.83,201.21,200.31,200.55,177741.0,190.6804,191.0412,190.1866,190.4145,177741.0
2020-07-31 09:30:00,195.46,196.71,188.0,191.45,555287.0,185.5818,186.7686,178.4988,181.7744,555287.0
2020-07-31 10:00:00,191.45,192.59,189.5,191.03,177118.0,181.7744,182.8568,179.923,181.3756,177118.0
2020-07-31 10:30:00,191.03,191.17,189.01,190.65,62876.0,181.3756,181.5086,179.4577,181.0148,62876.0
2020-07-31 11:00:00,190.58,192.14,189.75,192.05,86136.0,180.9484,182.4295,180.1603,182.3441,86136.0
2020-07-31 11:30:00,192.11,192.24,190.41,190.75,75637.0,182.4011,182.5245,180.787,181.1098,75637.0
2020-07-31 12:00:00,190.57,190.78,190.12,190.23,67569.0,180.9389,181.1383,180.5116,180.6161,67569.0
2020-07-31 12:30:00,190.23,190.4,189.78,190.12,77976.0,180.6161,180.7775,180.1888,180.5116,77976.0
2020-07-31 13:00:00,190.12,190.63,189.71,190.54,47139.0,180.5116,180.9959,180.1224,180.9104,47139.0
2020-07-31 13:30:00,190.55,191.36,190.43,190.49,50144.0,180.9199,181.689,180.806,180.8629,50144.0
2020-07-31 14:00:00,190.46,191.21,190.29,190.88,37117.0,180.8344,181.5465,180.673,181.2332,37117.0
2020-07-31 14:30:00,190.81,192.89,190.67,192.8,73912.0,181.1668,183.1416,181.0338,183.0562,73912.0
2020-07-31 15:00:00,192.72,193.23,191.88,192.3,79016.0,182.9802,183.4645,182.1827,182.5815,79016.0
2020-07-31 15:30:00,192.33,193.57,192.05,193.32,198919.0,182.6099,183.7873,182.3441,183.5499,198919.0
2020-08-03 09:30:00,193.0,194.37,190.64,191.23,106427.0,183.2461,184.5468,181.0054,181.5655,106427.0
2020-08-03 10:00:00,191.04,192.36,190.8,191.23,75338.0,181.3851,182.6384,181.1573,181.5655,75338.0
2020-08-03 10:30:00,191.24,191.91,190.89,191.39,43532.0,181.575,182.2112,181.2427,181.7174,43532.0
2020-08-03 11:00:00,191.43,192.48,191.2,191.58,57348.0,181.7554,182.7524,181.537,181.8978,57348.0
2020-08-03 11:30:00,191.55,192.41,191.49,191.74,26675.0,181.8694,182.6859,181.8124,182.0498,26675.0
2020-08-03 12:00:00,191.74,191.78,191.02,191.35,34677.0,182.0498,182.0877,181.3661,181.6795,34677.0
2020-08-03 12:30:00,191.32,191.96,191.09,191.81,58121.0,181.651,182.2586,181.4326,182.1162,58121.0
2020-08-03 13:00:00,191.84,192.44,191.84,192.35,28671.0,182.1447,182.7144,182.1447,182.6289,28671.0
2020-08-03 13:30:00,192.4,192.5,191.61,191.92,43822.0,182.6764,182.7713,181.9263,182.2207,43822.0
2020-08-03 14:00:00,191.97,192.41,191.95,191.98,32862.0,182.2681,182.6859,182.2491,182.2776,32862.0
2020-08-03 14:30:00,192.07,192.14,191.49,191.75,43315.0,182.3631,182.4295,181.8124,182.0593,43315.0
2020-08-03 15:00:00,191.81,191.95,191.35,191.49,51602.0,182.1162,182.2491,181.6795,181.8124,51602.0
2020-08-03 15:30:00,191.5,192.1,191.26,191.73,145730.0,181.8219,182.3916,181.594,182.0403,145730.0
2020-08-04 09:30:00,190.5,191.5,190.5,191.08,75503.0,180.8724,181.8219,180.8724,181.4231,75503.0
2020-08-04 10:00:00,191.0,191.49,190.0,190.28,124841.0,181.3472,181.8124,180.3977,180.6635,124841.0
2020-08-04 10:30:00,190.28,191.36,190.03,190.98,65982.0,180.6635,181.689,180.4262,181.3282,65982.0
2020-08-04 11:00:00,191.16,191.71,190.62,191.57,50893.0,181.4991,182.0213,180.9864,181.8883,50893.0
2020-08-04 11:30:00,191.43,191.64,190.97,191.02,28343.0,181.7554,181.9548,181.3187,181.3661,28343.0
2020-08-04 12:00:00,191.07,191.07,190.58,190.81,45752.0,181.4136,181.4136,180.9484,181.1668,45752.0
2020-08-04 12:30:00,190.79,191.01,190.31,190.31,30254.0,181.1478,181.3567,180.692,180.692,30254.0
2020-08-04 13:00:00,190.27,190.34,189.57,189.7,61086.0,180.654,180.7205,179.9894,180.1129,61086.0
2020-08-04 13:30:00,189.71,189.76,189.0,189.46,48374.0,180.1224,180.1698,179.4482,179.885,48374.0
2020-08-04 14:00:00,189.48,189.72,189.0,189.02,52732.0,179.904,180.1318,179.4482,179.4672,52732.0
2020-08-04 14:30:00,189.01,189.07,188.13,189.07,42187.0,179.4577,179.5147,178.6222,179.5147,42187.0
2020-08-04 15:00:00,189.11,189.45,188.53,189.17,49586.0,179.5527,179.8755,179.002,179.6096,49586.0
2020-08-04 15:30:00,189.22,189.41,188.71,189.3,138938.0,179.6571,179.8375,179.1729,179.7331,138938.0
2020-08-05 09:30:00,190.15,191.88,190.15,191.84,48498.0,180.5401,182.1827,180.5401,182.1447,48498.0
2020-08-05 10:00:00,191.85,192.93,191.62,192.71,52808.0,182.1542,183.1796,181.9358,182.9707,52808.0
2020-08-05 10:30:00,192.74,192.96,191.74,191.97,35147.0,182.9992,183.2081,182.0498,182.2681,35147.0
2020-08-05 11:00:00,191.91,192.35,190.46,190.48,127549.0,182.2112,182.6289,180.8344,180.8534,127549.0
2020-08-05 11:30:00,190.51,190.69,189.92,190.07,94957.0,180.8819,181.0528,180.3217,180.4642,94957.0
2020-08-05 12:00:00,190.08,190.38,189.34,189.39,66949.0,180.4737,180.7585,179.7711,179.8185,66949.0
2020-08-05 12:30:00,189.37,189.83,189.11,189.11,98002.0,179.7995,180.2363,179.5527,179.5527,98002.0
2020-08-05 13:00:00,189.13,190.05,188.21,189.92,112353.0,179.5717,180.4452,178.6982,180.3217,112353.0
2020-08-05 13:30:00,189.89,189.96,189.04,189.2,56255.0,180.2933,180.3597,179.4862,179.6381,56255.0
2020-08-05 14:00:00,189.26,189.5,188.66,188.66,85376.0,179.6951,179.923,179.1254,179.1254,85376.0
2020-08-05 14:30:00,188.72,188.84,187.71,188.22,113602.0,179.1824,179.2963,178.2234,178.7077,113602.0
2020-08-05 15:00:00,188.22,188.35,187.83,188.04,157899.0,178.7077,178.8311,178.3374,178.5368,157899.0
2020-08-05 15:30:00,188.11,188.62,187.82,187.89,319593.0,178.6032,179.0874,178.3279,178.3943,319593.0
2020-08-06 09:30:00,187.57,188.26,185.85,188.0,136597.0,178.0905,178.7456,176.4574,178.4988,136597.0
2020-08-06 10:00:00,187.98,188.43,187.02,187.22,71585.0,178.4798,178.907,177.5683,177.7582,71585.0
2020-08-06 10:30:00,187.2,187.25,186.42,187.0,63011.0,177.7392,177.7867,176.9986,177.5493,63011.0
2020-08-06 11:00:00,186.97,187.13,186.42,186.47,55604.0,177.5208,177.6727,176.9986,177.0461,55604.0
2020-08-06 11:30:00,186.43,186.57,185.55,185.99,128360.0,177.0081,177.141,176.1726,176.5904,128360.0
2020-08-06 12:00:00,185.99,186.23,185.32,186.0,66910.0,176.5904,176.8182,175.9542,176.5998,66910.0
2020-08-06 12:30:00,186.0,186.1,185.72,185.8,41060.0,176.5998,176.6948,176.334,176.41,41060.0
2020-08-06 13:00:00,185.76,185.87,185.44,185.73,28306.0,176.372,176.4764,176.0682,176.3435,28306.0
2020-08-06 13:30:00,185.71,185.71,185.26,185.33,39383.0,176.3245,176.3245,175.8972,175.9637,39383.0
2020-08-06 14:00:00,185.37,186.74,185.35,186.63,111545.0,176.0017,177.3025,175.9827,177.198,111545.0
2020-08-06 14:30:00,186.59,187.05,186.45,186.8,79079.0,177.16,177.5968,177.0271,177.3594,79079.0
2020-08-06 15:00:00,186.81,187.83,186.71,187.83,84254.0,177.3689,178.3374,177.274,178.3374,84254.0
2020-08-06 15:30:00,187.85,188.66,187.72,188.66,165299.0,178.3564,179.1254,178.2329,179.1254,165299.0
2020-08-07 09:30:00,188.48,191.24,188.24,190.87,77340.0,178.9545,181.575,178.7266,181.2237,77340.0
2020-08-07 10:00:00,190.74,191.35,190.21,190.56,29743.0,181.1003,181.6795,180.5971,180.9294,29743.0
2020-08-07 10:30:00,190.56,191.55,190.56,191.16,31840.0,180.9294,181.8694,180.9294,181.4991,31840.0
2020-08-07 11:00:00,191.22,192.04,191.12,191.9,54779.0,181.556,182.3346,181.4611,182.2017,54779.0
2020-08-07 11:30:00,191.93,192.28,191.58,191.62,49407.0,182.2302,182.5625,181.8978,181.9358,49407.0
2020-08-07 12:00:00,191.59,192.04,191.48,191.96,55797.0,181.9073,182.3346,181.8029,182.2586,55797.0
2020-08-07 12:30:00,191.95,192.51,191.64,192.34,43060.0,182.2491,182.7808,181.9548,182.6194,43060.0
2020-08-07 13:00:00,192.37,192.45,191.99,192.17,58587.0,182.6479,182.7239,182.2871,182.458,58587.0
2020-08-07 13:30:00,192.16,192.28,191.5,191.53,54548.0,182.4485,182.5625,181.8219,181.8504,54548.0
2020-08-07 14:00:00,191.53,191.63,190.28,190.65,37101.0,181.8504,181.9453,180.6635,181.0148,37101.0
2020-08-07 14:30:00,190.64,191.44,190.6,191.36,29237.0,181.0054,181.7649,180.9674,181.689,29237.0
2020-08-07 15:00:00,191.35,191.58,190.48,190.7,36463.0,181.6795,181.8978,180.8534,181.0623,36463.0
2020-08-07 15:30:00,190.75,191.76,190.67,191.75,127988.0,181.1098,182.0687,181.0338,182.0593,127988.0
2020-08-10 09:30:00,191.39,192.02,189.32,191.2,62526.0,181.7174,182.3156,179.7521,181.537,62526.0
2020-08-10 10:00:00,191.13,191.37,190.33,190.78,29788.0,181.4706,181.6985,180.711,181.1383,29788.0
2020-08-10 10:30:00,190.91,191.18,190.01,190.02,27821.0,181.2617,181.5181,180.4072,180.4167,27821.0
2020-08-10 11:00:00,190.08,190.92,189.91,190.77,23171.0,180.4737,181.2712,180.3122,181.1288,23171.0
2020-08-10 11:30:00,190.76,190.76,189.14,189.41,27391.0,181.1193,181.1193,179.5812,179.8375,27391.0
2020-08-10 12:00:00,189.47,189.78,189.3,189.6,16717.0,179.8945,180.1888,179.7331,180.0179,16717.0
2020-08-10 12:30:00,189.58,190.31,189.54,190.2,19890.0,179.9989,180.692,179.9609,180.5876,19890.0
2020-08-10 13:00:00,190.25,190.3,189.61,189.7,21701.0,180.6351,180.6825,180.0274,180.1129,21701.0
2020-08-10 13:30:00,189.75,190.02,189.38,189.56,23353.0,180.1603,180.4167,179.809,179.9799,23353.0
2020-08-10 14:00:00,189.59,190.01,189.16,189.17,25255.0,180.0084,180.4072,179.6001,179.6096,25255.0
2020-08-10 14:30:00,189.15,189.16,188.52,188.77,64589.0,179.5907,179.6001,178.9925,179.2299,64589.0
2020-08-10 15:00:00,188.75,188.99,188.7,188.7,43434.0,179.2109,179.4387,179.1634,179.1634,43434.0
2020-08-10 15:30:00,188.7,188.82,187.45,187.68,232019.0,179.1634,179.2773,177.9766,178.1949,232019.0
2020-08-11 09:30:00,189.26,189.95,187.15,187.32,57670.0,179.6951,180.3502,177.6917,177.8531,57670.0
2020-08-11 10:00:00,187.35,189.82,187.26,189.56,56859.0,177.8816,180.2268,177.7962,179.9799,56859.0
2020-08-11 10:30:00,189.64,191.18,189.52,190.81,33074.0,180.0559,181.5181,179.942,181.1668,33074.0
2020-08-11 11:00:00,190.82,191.31,190.48,191.21,49091.0,181.1763,181.6415,180.8534,181.5465,49091.0
2020-08-11 11:30:00,191.45,191.73,190.55,190.62,25947.0,181.7744,182.0403,180.9199,180.9864,25947.0
2020-08-11 12:00:00,190.58,191.28,190.17,191.22,25402.0,180.9484,181.613,180.5591,181.556,25402.0
2020-08-11 12:30:00,191.15,191.88,190.81,191.76,22246.0,181.4896,182.1827,181.1668,182.0687,22246.0
2020-08-11 13:00:00,191.69,192.19,191.48,191.72,26949.0,182.0023,182.477,181.8029,182.0308,26949.0
2020-08-11 13:30:00,191.74,191.97,191.23,191.29,21902.0,182.0498,182.2681,181.5655,181.6225,21902.0
2020-08-11 14:00:00,191.37,191.64,190.95,191.37,33444.0,181.6985,181.9548,181.2997,181.6985,33444.0
2020-08-11 14:30:00,191.4,191.62,191.11,191.31,26035.0,181.7269,181.9358,181.4516,181.6415,26035.0
2020-08-11 15:00:00,191.34,191.39,189.73,190.47,60079.0,181.67,181.7174,180.1413,180.8439,60079.0
2020-08-11 15:30:00,190.47,190.58,188.4,188.92,147368.0,180.8439,180.9484,178.8786,179.3723,147368.0
2020-08-12 09:30:00,190.61,191.73,189.87,190.33,26429.0,180.9769,182.0403,180.2743,180.711,26429.0
2020-08-12 10:00:00,190.33,191.49,189.73,191.39,14903.0,180.711,181.8124,180.1413,181.7174,14903.0
2020-08-12 10:30:00,191.54,191.85,191.0,191.18,14510.0,181.8599,182.1542,181.3472,181.5181,14510.0
2020-08-12 11:00:00,191.11,191.58,190.61,191.49,16220.0,181.4516,181.8978,180.9769,181.8124,16220.0
2020-08-12 11:30:00,191.49,191.66,191.19,191.27,13776.0,181.8124,181.9738,181.5276,181.6035,13776.0
2020-08-12 12:00:00,191.22,191.56,190.62,190.63,20620.0,181.556,181.8789,180.9864,180.9959,20620.0
2020-08-12 12:30:00,190.72,191.4,190.71,191.3,11405.0,181.0813,181.7269,181.0718,181.632,11405.0
2020-08-12 13:00:00,191.24,191.54,190.86,191.02,20279.0,181.575,181.8599,181.2142,181.3661,20279.0
2020-08-12 13:30:00,191.02,191.39,190.92,191.19,20629.0,181.3661,181.7174,181.2712,181.5276,20629.0
2020-08-12 14:00:00,191.14,191.22,190.72,190.85,22293.0,181.4801,181.556,181.0813,181.2047,22293.0
2020-08-12 14:30:00,190.87,191.25,190.79,191.15,22720.0,181.2237,181.5845,181.1478,181.4896,22720.0
2020-08-12 15:00:00,191.16,192.04,191.11,191.54,44084.0,181.4991,182.3346,181.4516,181.8599,44084.0
2020-08-12 15:30:00,191.49,191.49,190.13,190.23,150301.0,181.8124,181.8124,180.5211,180.6161,150301.0
2020-08-13 09:30:00,188.92,190.18,188.65,190.0,52275.0,179.3723,180.5686,179.1159,180.3977,52275.0
2020-08-13 10:00:00,190.0,190.34,189.75,190.24,21758.0,180.3977,180.7205,180.1603,180.6256,21758.0
2020-08-13 10:30:00,190.23,190.29,189.52,190.05,15786.0,180.6161,180.673,179.942,180.4452,15786.0
2020-08-13 11:00:00,190.07,190.8,190.07,190.29,18111.0,180.4642,181.1573,180.4642,180.673,18111.0
2020-08-13 11:30:00,190.39,190.54,190.23,190.44,30946.0,180.768,180.9104,180.6161,180.8155,30946.0
2020-08-13 12:00:00,190.63,191.23,190.62,190.93,33719.0,180.9959,181.5655,180.9864,181.2807,33719.0
2020-08-13 12:30:00,190.96,191.08,190.61,190.8,29088.0,181.3092,181.4231,180.9769,181.1573,29088.0
2020-08-13 13:00:00,190.8,190.84,190.42,190.62,19301.0,181.1573,181.1952,180.7965,180.9864,19301.0
2020-08-13 13:30:00,190.63,190.99,190.38,190.89,19689.0,180.9959,181.3377,180.7585,181.2427,19689.0
2020-08-13 14:00:00,190.88,191.01,190.59,191.0,13931.0,181.2332,181.3567,180.9579,181.3472,13931.0
2020-08-13 14:30:00,191.09,191.29,190.4,190.62,21355.0,181.4326,181.6225,180.7775,180.9864,21355.0
2020-08-13 15:00:00,190.69,191.13,190.5,191.08,20249.0,181.0528,181.4706,180.8724,181.4231,20249.0
2020-08-13 15:30:00,191.1,191.2,190.75,191.02,84267.0,181.4421,181.537,181.1098,181.3661,84267.0
2020-08-14 09:30:00,190.0,190.32,187.58,188.33,88667.0,180.3977,180.7015,178.1,178.8121,88667.0
2020-08-14 10:00:00,188.46,188.7,187.33,187.63,61928.0,178.9355,179.1634,177.8626,178.1475,61928.0
2020-08-14 10:30:00,187.66,189.25,187.58,189.01,29752.0,178.176,179.6856,178.1,179.4577,29752.0
2020-08-14 11:00:00,189.0,189.31,188.96,189.03,33015.0,179.4482,179.7426,179.4103,179.4767,33015.0
2020-08-14 11:30:00,189.06,189.13,187.67,187.86,23415.0,179.5052,179.5717,178.1854,178.3658,23415.0
2020-08-14 12:00:00,187.91,187.91,187.2,187.72,41514.0,178.4133,178.4133,177.7392,178.2329,41514.0
2020-08-14 12:30:00,187.71,188.17,187.7,187.98,44097.0,178.2234,178.6602,178.2139,178.4798,44097.0
2020-08-14 13:00:00,187.91,188.42,187.83,188.11,28642.0,178.4133,178.8975,178.3374,178.6032,28642.0
2020-08-14 13:30:00,188.06,188.31,187.9,188.1,25907.0,178.5557,178.7931,178.4038,178.5937,25907.0
2020-08-14 14:00:00,188.18,188.33,188.02,188.15,31215.0,178.6697,178.8121,178.5178,178.6412,31215.0
2020-08-14 14:30:00,188.2,188.2,187.69,187.85,45839.0,178.6887,178.6887,178.2044,178.3564,45839.0
2020-08-14 15:00:00,187.81,187.94,187.53,187.8,36851.0,178.3184,178.4418,178.0525,178.3089,36851.0
2020-08-14 15:30:00,187.61,188.44,187.43,188.4,145834.0,178.1285,178.9165,177.9576,178.8786,145834.0
2020-08-17 09:30:00,188.73,190.79,188.08,189.81,39255.0,179.1919,181.1478,178.5747,180.2173,39255.0
2020-08-17 10:00:00,189.84,189.89,188.93,189.5,13027.0,180.2458,180.2933,179.3818,179.923,13027.0
2020-08-17 10:30:00,189.5,190.91,189.48,190.9,28007.0,179.923,181.2617,179.904,181.2522,28007.0
2020-08-17 11:00:00,190.9,190.92,190.0,190.7,19386.0,181.2522,181.2712,180.3977,181.0623,19386.0
2020-08-17 11:30:00,190.72,190.74,189.92,190.33,43376.0,181.0813,181.1003,180.3217,180.711,43376.0
2020-08-17 12:00:00,190.4,190.49,188.87,189.5,24896.0,180.7775,180.8629,179.3248,179.923,24896.0
2020-08-17 12:30:00,189.72,189.98,189.65,189.66,10993.0,180.1318,180.3787,180.0654,180.0749,10993.0
2020-08-17 13:00:00,189.66,189.83,189.49,189.64,19069.0,180.0749,180.2363,179.9135,180.0559,19069.0
2020-08-17 13:30:00,189.68,189.89,189.61,189.84,7863.0,180.0939,180.2933,180.0274,180.2458,7863.0
2020-08-17 14:00:00,189.86,189.86,189.06,189.14,12508.0,180.2648,180.2648,179.5052,179.5812,12508.0
2020-08-17 14:30:00,189.1,189.38,188.78,188.95,12730.0,179.5432,179.809,179.2394,179.4008,12730.0
2020-08-17 15:00:00,188.98,189.1,188.58,189.08,26677.0,179.4292,179.5432,179.0495,179.5242,26677.0
2020-08-17 15:30:00,189.09,189.2,188.71,189.07,137288.0,179.5337,179.6381,179.1729,179.5147,137288.0
2020-08-18 09:30:00,189.37,190.67,189.32,190.18,32736.0,179.7995,181.0338,179.7521,180.5686,32736.0
2020-08-18 10:00:00,190.12,190.36,188.64,188.69,20296.0,180.5116,180.7395,179.1064,179.1539,20296.0
2020-08-18 10:30:00,188.64,188.75,188.23,188.61,22383.0,179.1064,179.2109,178.7171,179.0779,22383.0
2020-08-18 11:00:00,188.74,189.0,188.54,188.98,14039.0,179.2014,179.4482,179.0115,179.4292,14039.0
2020-08-18 11:30:00,189.11,189.47,188.7,188.85,15823.0,179.5527,179.8945,179.1634,179.3058,15823.0
2020-08-18 12:00:00,188.82,188.94,188.53,188.66,14078.0,179.2773,179.3913,179.002,179.1254,14078.0
2020-08-18 12:30:00,188.74,189.49,188.73,189.49,52330.0,179.2014,179.9135,179.1919,179.9135,52330.0
2020-08-18 13:00:00,189.45,189.6,189.2,189.23,11146.0,179.8755,180.0179,179.6381,179.6666,11146.0
2020-08-18 13:30:00,189.21,189.57,189.15,189.33,16315.0,179.6476,179.9894,179.5907,179.7616,16315.0
2020-08-18 14:00:00,189.27,189.54,189.13,189.26,25352.0,179.7046,179.9609,179.5717,179.6951,25352.0
2020-08-18 14:30:00,189.26,189.54,189.22,189.49,16594.0,179.6951,179.9609,179.6571,179.9135,16594.0
2020-08-18 15:00:00,189.47,189.7,189.26,189.5,23734.0,179.8945,180.1129,179.6951,179.923,23734.0
2020-08-18 15:30:00,189.42,189.47,188.9,189.41,69412.0,179.847,179.8945,179.3533,179.8375,69412.0
2020-08-19 09:30:00,189.36,189.91,188.58,188.64,33952.0,179.79,180.3122,179.0495,179.1064,33952.0
2020-08-19 10:00:00,188.64,188.71,188.03,188.16,20199.0,179.1064,179.1729,178.5273,178.6507,20199.0
2020-08-19 10:30:00,188.1,188.4,187.89,188.03,15565.0,178.5937,178.8786,178.3943,178.5273,15565.0
2020-08-19 11:00:00,188.15,188.59,187.8,188.47,39792.0,178.6412,179.059,178.3089,178.945,39792.0
2020-08-19 11:30:00,188.49,188.52,187.41,187.41,23694.0,178.964,178.9925,177.9386,177.9386,23694.0
2020-08-19 12:00:00,187.34,187.52,187.13,187.48,14767.0,177.8721,178.043,177.6727,178.0051,14767.0
2020-08-19 12:30:00,187.52,187.52,186.88,186.88,14184.0,178.043,178.043,177.4354,177.4354,14184.0
2020-08-19 13:00:00,186.88,187.56,186.87,187.28,20695.0,177.4354,178.081,177.4259,177.8152,20695.0
2020-08-19 13:30:00,187.27,187.73,187.18,187.26,24911.0,177.8057,178.2424,177.7202,177.7962,24911.0
2020-08-19 14:00:00,187.3,187.38,186.9,187.04,21753.0,177.8341,177.9101,177.4544,177.5873,21753.0
2020-08-19 14:30:00,187.05,187.55,186.93,187.46,30670.0,177.5968,178.0715,177.4828,177.9861,30670.0
2020-08-19 15:00:00,187.4,187.5,186.85,186.95,39696.0,177.9291,178.024,177.4069,177.5018,39696.0
2020-08-19 15:30:00,187.02,187.05,185.37,186.42,258528.0,177.5683,177.5968,176.0017,176.9986,258528.0
2020-08-20 09:30:00,185.2,187.33,185.2,186.63,37178.0,175.8403,177.8626,175.8403,177.198,37178.0
2020-08-20 10:00:00,186.61,187.56,186.5,187.24,20989.0,177.179,178.081,177.0746,177.7772,20989.0
2020-08-20 10:30:00,187.27,188.06,187.15,187.99,43324.0,177.8057,178.5557,177.6917,178.4893,43324.0
2020-08-20 11:00:00,187.97,188.14,187.5,187.83,24891.0,178.4703,178.6317,178.024,178.3374,24891.0
2020-08-20 11:30:00,187.87,188.63,187.82,188.6,42786.0,178.3753,179.0969,178.3279,179.0684,42786.0
2020-08-20 12:00:00,188.58,188.97,188.31,188.81,30840.0,179.0495,179.4197,178.7931,179.2678,30840.0
2020-08-20 12:30:00,188.81,188.96,188.41,188.66,40820.0,179.2678,179.4103,178.8881,179.1254,40820.0
2020-08-20 13:00:00,188.69,188.74,188.24,188.55,32881.0,179.1539,179.2014,178.7266,179.021,32881.0
2020-08-20 13:30:00,188.52,188.96,188.36,188.37,34716.0,178.9925,179.4103,178.8406,178.8501,34716.0
2020-08-20 14:00:00,188.41,188.6,188.04,188.35,14510.0,178.8881,179.0684,178.5368,178.8311,14510.0
2020-08-20 14:30:00,188.24,188.45,188.17,188.31,15905.0,178.7266,178.926,178.6602,178.7931,15905.0
2020-08-20 15:00:00,188.36,188.57,187.9,188.07,26809.0,178.8406,179.04,178.4038,178.5652,26809.0
2020-08-20 15:30:00,188.03,188.35,187.81,187.88,166346.0,178.5273,178.8311,178.3184,178.3848,166346.0
2020-08-21 09:30:00,187.86,188.34,186.82,187.98,96977.0,178.3658,178.8216,177.3784,178.4798,96977.0
2020-08-21 10:00:00,188.0,188.19,187.17,187.64,39634.0,178.4988,178.6792,177.7107,178.157,39634.0
2020-08-21 10:30:00,187.64,187.82,187.46,187.58,41224.0,178.157,178.3279,177.9861,178.1,41224.0
2020-08-21 11:00:00,187.58,187.62,187.05,187.55,35581.0,178.1,178.138,177.5968,178.0715,35581.0
2020-08-21 11:30:00,187.54,187.98,187.43,187.84,22459.0,178.062,178.4798,177.9576,178.3469,22459.0
2020-08-21 12:00:00,187.87,188.57,187.85,188.52,17453.0,178.3753,179.04,178.3564,178.9925,17453.0
2020-08-21 12:30:00,188.51,188.88,188.3,188.31,27074.0,178.983,179.3343,178.7836,178.7931,27074.0
2020-08-21 13:00:00,188.33,188.41,187.94,187.97,18398.0,178.8121,178.8881,178.4418,178.4703,18398.0
2020-08-21 13:30:00,187.97,188.38,187.88,188.33,20675.0,178.4703,178.8596,178.3848,178.8121,20675.0
2020-08-21 14:00:00,188.46,188.78,188.31,188.4,22207.0,178.9355,179.2394,178.7931,178.8786,22207.0
2020-08-21 14:30:00,188.39,188.62,188.28,188.52,30452.0,178.8691,179.0874,178.7646,178.9925,30452.0
2020-08-21 15:00:00,188.55,188.81,188.43,188.74,44614.0,179.021,179.2678,178.907,179.2014,44614.0
2020-08-21 15:30:00,188.73,189.04,188.63,188.84,179897.0,179.1919,179.4862,179.0969,179.2963,179897.0
2020-08-24 09:30:00,189.36,189.78,188.44,189.73,45257.0,179.79,180.1888,178.9165,180.1413,45257.0
2020-08-24 10:00:00,189.86,191.17,189.79,190.58,50942.0,180.2648,181.5086,180.1983,180.9484,50942.0
2020-08-24 10:30:00,190.4,190.7,189.79,189.97,25871.0,180.7775,181.0623,180.1983,180.3692,25871.0
2020-08-24 11:00:00,190.0,190.18,189.54,189.54,27115.0,180.3977,180.5686,179.9609,179.9609,27115.0
2020-08-24 11:30:00,189.44,189.57,188.3,188.3,31467.0,179.866,179.9894,178.7836,178.7836,31467.0
2020-08-24 12:00:00,188.32,188.95,188.32,188.62,49970.0,178.8026,179.4008,178.8026,179.0874,49970.0
2020-08-24 12:30:00,188.62,188.89,188.51,188.6,22384.0,179.0874,179.3438,178.983,179.0684,22384.0
2020-08-24 13:00:00,188.61,188.85,188.44,188.74,22915.0,179.0779,179.3058,178.9165,179.2014,22915.0
2020-08-24 13:30:00,188.71,188.71,188.29,188.3,16323.0,179.1729,179.1729,178.7741,178.7836,16323.0
2020-08-24 14:00:00,188.36,188.39,187.96,188.07,28304.0,178.8406,178.8691,178.4608,178.5652,28304.0
2020-08-24 14:30:00,188.07,188.56,188.03,188.3,21326.0,178.5652,179.0305,178.5273,178.7836,21326.0
2020-08-24 15:00:00,188.33,188.57,188.14,188.41,28599.0,178.8121,179.04,178.6317,178.8881,28599.0
2020-08-24 15:30:00,188.35,188.82,188.13,188.7,164793.0,178.8311,179.2773,178.6222,179.1634,164793.0
2020-08-25 09:30:00,189.53,190.0,188.77,189.64,84636.0,179.9514,180.3977,179.2299,180.0559,84636.0
2020-08-25 10:00:00,189.6,190.58,189.32,189.85,59815.0,180.0179,180.9484,179.7521,180.2553,59815.0
2020-08-25 10:30:00,189.61,189.84,189.26,189.43,14008.0,180.0274,180.2458,179.6951,179.8565,14008.0
2020-08-25 11:00:00,189.24,189.75,189.24,189.52,29739.0,179.6761,180.1603,179.6761,179.942,29739.0
2020-08-25 11:30:00,189.59,189.73,188.6,188.66,21590.0,180.0084,180.1413,179.0684,179.1254,21590.0
2020-08-25 12:00:00,188.61,188.91,188.38,188.71,21853.0,179.0779,179.3628,178.8596,179.1729,21853.0
2020-08-25 12:30:00,188.7,188.91,188.41,188.45,16767.0,179.1634,179.3628,178.8881,178.926,16767.0
2020-08-25 13:00:00,188.42,188.79,188.13,188.53,27065.0,178.8975,179.2488,178.6222,179.002,27065.0
2020-08-25 13:30:00,188.44,188.54,187.88,188.18,54451.0,178.9165,179.0115,178.3848,178.6697,54451.0
2020-08-25 14:00:00,188.24,189.31,188.21,189.31,21172.0,178.7266,179.7426,178.6982,179.7426,21172.0
2020-08-25 14:30:00,189.3,189.59,189.09,189.52,20752.0,179.7331,180.0084,179.5337,179.942,20752.0
2020-08-25 15:00:00,189.46,189.82,189.33,189.8,29818.0,179.885,180.2268,179.7616,180.2078,29818.0
2020-08-25 15:30:00,189.78,189.88,189.34,189.57,86381.0,180.1888,180.2838,179.7711,179.9894,86381.0
2020-08-26 09:30:00,188.51,188.93,187.23,187.34,68756.0,178.983,179.3818,177.7677,177.8721,68756.0
2020-08-26 10:00:00,187.31,187.83,187.13,187.74,23293.0,177.8436,178.3374,177.6727,178.2519,23293.0
2020-08-26 10:30:00,187.82,187.82,187.31,187.57,31049.0,178.3279,178.3279,177.8436,178.0905,31049.0
2020-08-26 11:00:00,187.57,187.58,186.82,187.11,21190.0,178.0905,178.1,177.3784,177.6538,21190.0
2020-08-26 11:30:00,187.15,187.74,187.15,187.42,19443.0,177.6917,178.2519,177.6917,177.9481,19443.0
2020-08-26 12:00:00,187.46,188.28,187.46,188.02,20008.0,177.9861,178.7646,177.9861,178.5178,20008.0
2020-08-26 12:30:00,188.04,188.16,187.76,188.03,19259.0,178.5368,178.6507,178.2709,178.5273,19259.0
2020-08-26 13:00:00,188.01,188.29,187.94,187.99,35338.0,178.5083,178.7741,178.4418,178.4893,35338.0
2020-08-26 13:30:00,188.03,188.47,187.98,188.47,17299.0,178.5273,178.945,178.4798,178.945,17299.0
2020-08-26 14:00:00,188.49,188.78,188.29,188.62,54105.0,178.964,179.2394,178.7741,179.0874,54105.0
2020-08-26 14:30:00,188.66,188.97,188.29,188.66,34190.0,179.1254,179.4197,178.7741,179.1254,34190.0
2020-08-26 15:00:00,188.71,189.5,188.69,189.5,33271.0,179.1729,179.923,179.1539,179.923,33271.0
2020-08-26 15:30:00,189.48,189.49,188.89,189.08,95643.0,179.904,179.9135,179.3438,179.5242,95643.0
2020-08-27 09:30:00,189.07,190.12,188.47,190.11,107680.0,179.5147,180.5116,178.945,180.5021,107680.0
2020-08-27 10:00:00,190.29,191.87,190.16,191.83,86105.0,180.673,182.1732,180.5496,182.1352,86105.0
2020-08-27 10:30:00,191.9,193.36,191.77,193.34,82705.0,182.2017,183.5879,182.0782,183.5689,82705.0
2020-08-27 11:00:00,193.3,193.79,193.23,193.7,48615.0,183.5309,183.9962,183.4645,183.9107,48615.0
2020-08-27 11:30:00,193.7,195.06,193.3,194.87,105400.0,183.9107,185.202,183.5309,185.0216,105400.0
2020-08-27 12:00:00,194.92,195.41,194.22,194.58,110479.0,185.069,185.5343,184.4044,184.7462,110479.0
2020-08-27 12:30:00,194.58,195.91,194.58,195.79,79383.0,184.7462,186.009,184.7462,185.8951,79383.0
2020-08-27 13:00:00,195.7,196.3,195.16,195.91,43447.0,185.8096,186.3793,185.2969,186.009,43447.0
2020-08-27 13:30:00,195.92,196.53,195.72,196.53,25914.0,186.0185,186.5977,185.8286,186.5977,25914.0
2020-08-27 14:00:00,196.45,197.0,196.12,196.87,32175.0,186.5217,187.0439,186.2084,186.9205,32175.0
2020-08-27 14:30:00,196.89,197.25,196.71,196.99,33044.0,186.9395,187.2813,186.7686,187.0344,33044.0
2020-08-27 15:00:00,197.12,197.38,196.71,196.72,47571.0,187.1579,187.4047,186.7686,186.7781,47571.0
2020-08-27 15:30:00,196.76,196.91,196.06,196.21,189842.0,186.8161,186.9585,186.1514,186.2939,189842.0
2020-08-28 09:30:00,196.47,197.0,195.0,196.38,44429.0,186.5407,187.0439,185.145,186.4553,44429.0
2020-08-28 10:00:00,196.49,196.67,194.34,194.46,39441.0,186.5597,186.7306,184.5184,184.6323,39441.0
2020-08-28 10:30:00,194.42,194.81,194.2,194.3,22632.0,184.5943,184.9646,184.3854,184.4804,22632.0
2020-08-28 11:00:00,194.36,194.94,194.04,194.79,39219.0,184.5373,185.088,184.2335,184.9456,39219.0
2020-08-28 11:30:00,194.67,194.81,194.55,194.75,19479.0,184.8317,184.9646,184.7177,184.9076,19479.0
2020-08-28 12:00:00,194.79,194.99,194.75,194.79,13260.0,184.9456,185.1355,184.9076,184.9456,13260.0
2020-08-28 12:30:00,194.81,195.82,194.78,195.82,14791.0,184.9646,185.9236,184.9361,185.9236,14791.0
2020-08-28 13:00:00,195.72,196.41,195.7,196.22,18324.0,185.8286,186.4837,185.8096,186.3033,18324.0
2020-08-28 13:30:00,196.22,196.55,196.06,196.53,21486.0,186.3033,186.6167,186.1514,186.5977,21486.0
2020-08-28 14:00:00,196.55,196.92,196.47,196.84,28737.0,186.6167,186.968,186.5407,186.892,28737.0
2020-08-28 14:30:00,196.87,197.49,196.6,197.49,40973.0,186.9205,187.5092,186.6641,187.5092,40973.0
2020-08-28 15:00:00,197.48,198.42,197.34,198.22,61293.0,187.4997,188.3922,187.3667,188.2023,61293.0
2020-08-28 15:30:00,198.2,198.6,197.83,198.2,164304.0,188.1833,188.5631,187.832,188.1833,164304.0
2020-08-31 09:30:00,196.98,198.11,195.77,196.46,36098.0,187.0249,188.0978,185.8761,186.5312,36098.0
2020-08-31 10:00:00,196.48,196.85,196.3,196.47,13577.0,186.5502,186.9015,186.3793,186.5407,13577.0
2020-08-31 10:30:00,196.58,197.81,196.58,197.71,27074.0,186.6452,187.813,186.6452,187.718,27074.0
2020-08-31 11:00:00,197.7,197.93,196.95,197.23,17800.0,187.7085,187.9269,186.9965,187.2623,17800.0
2020-08-31 11:30:00,197.28,198.14,197.27,197.92,21724.0,187.3098,188.1263,187.3003,187.9174,21724.0
2020-08-31 12:00:00,197.88,198.84,197.85,198.05,57516.0,187.8795,188.7909,187.851,188.0409,57516.0
2020-08-31 12:30:00,198.04,198.15,197.9,198.11,24384.0,188.0314,188.1358,187.8984,188.0978,24384.0
2020-08-31 13:00:00,198.07,198.71,198.01,198.45,33173.0,188.0598,188.6675,188.0029,188.4206,33173.0
2020-08-31 13:30:00,198.4,198.7,198.14,198.31,30504.0,188.3732,188.658,188.1263,188.2877,30504.0
2020-08-31 14:00:00,198.28,198.3,197.59,197.63,25459.0,188.2592,188.2782,187.6041,187.6421,25459.0
2020-08-31 14:30:00,197.63,198.26,197.47,198.2,45828.0,187.6421,188.2402,187.4902,188.1833,45828.0
2020-08-31 15:00:00,198.24,198.41,197.78,198.4,32986.0,188.2213,188.3827,187.7845,188.3732,32986.0
2020-08-31 15:30:00,198.42,199.3,198.06,198.06,148568.0,188.3922,189.2277,188.0504,188.0504,148568.0
2020-09-01 09:30:00,196.93,197.75,196.63,197.01,32426.0,186.9775,187.756,186.6926,187.0534,32426.0
2020-09-01 10:00:00,197.08,197.47,196.88,197.42,33421.0,187.1199,187.4902,186.93,187.4427,33421.0
2020-09-01 10:30:00,197.51,198.0,196.99,197.3,17403.0,187.5282,187.9934,187.0344,187.3288,17403.0
2020-09-01 11:00:00,197.39,197.42,196.55,196.82,72297.0,187.4142,187.4427,186.6167,186.873,72297.0
2020-09-01 11:30:00,196.82,197.27,196.74,196.89,21707.0,186.873,187.3003,186.7971,186.9395,21707.0
2020-09-01 12:00:00,196.9,197.09,196.54,196.81,60182.0,186.949,187.1294,186.6072,186.8635,60182.0
2020-09-01 12:30:00,196.78,197.26,196.59,197.22,15360.0,186.835,187.2908,186.6546,187.2528,15360.0
2020-09-01 13:00:00,197.28,197.28,196.72,196.93,16763.0,187.3098,187.3098,186.7781,186.9775,16763.0
2020-09-01 13:30:00,197.0,197.14,196.79,197.06,63913.0,187.0439,187.1769,186.8445,187.1009,63913.0
2020-09-01 14:00:00,197.1,197.41,196.76,197.09,88267.0,187.1389,187.4332,186.8161,187.1294,88267.0
2020-09-01 14:30:00,197.06,197.2,196.59,196.72,55491.0,187.1009,187.2338,186.6546,186.7781,55491.0
2020-09-01 15:00:00,196.67,197.17,196.39,196.92,54107.0,186.7306,187.2053,186.4648,186.968,54107.0
2020-09-01 15:30:00,196.94,198.06,196.92,197.96,68424.0,186.987,188.0504,186.968,187.9554,68424.0
2020-09-02 09:30:00,198.42,199.95,197.59,199.95,43413.0,188.3922,189.8448,187.6041,189.8448,43413.0
2020-09-02 10:00:00,199.77,200.04,198.87,199.81,201068.0,189.6739,189.9303,188.8194,189.7119,201068.0
2020-09-02 10:30:00,199.94,200.04,199.36,199.86,134156.0,189.8353,189.9303,189.2847,189.7594,134156.0
2020-09-02 11:00:00,199.89,200.03,199.63,199.94,113421.0,189.7879,189.9208,189.541,189.8353,113421.0
2020-09-02 11:30:00,199.97,200.04,199.53,199.75,87113.0,189.8638,189.9303,189.4461,189.6549,87113.0
2020-09-02 12:00:00,199.78,199.91,199.41,199.79,31814.0,189.6834,189.8069,189.3321,189.6929,31814.0
2020-09-02 12:30:00,199.83,200.0,199.45,199.58,60343.0,189.7309,189.8923,189.3701,189.4935,60343.0
2020-09-02 13:00:00,199.59,200.04,199.59,199.85,93686.0,189.503,189.9303,189.503,189.7499,93686.0
2020-09-02 13:30:00,199.85,200.01,199.73,199.99,199132.0,189.7499,189.9018,189.636,189.8828,199132.0
2020-09-02 14:00:00,199.97,200.03,199.7,199.91,41247.0,189.8638,189.9208,189.6075,189.8069,41247.0
2020-09-02 14:30:00,199.89,200.3,199.7,200.06,90679.0,189.7879,190.1771,189.6075,189.9493,90679.0
2020-09-02 15:00:00,200.04,200.15,199.52,199.94,85473.0,189.9303,190.0347,189.4366,189.8353,85473.0
2020-09-02 15:30:00,199.96,202.35,199.82,201.55,195800.0,189.8543,192.1235,189.7214,191.364,195800.0
2020-09-03 09:30:00,202.58,202.74,200.0,201.0,71364.0,192.3419,192.4938,189.8923,190.8418,71364.0
2020-09-03 10:00:00,200.96,200.96,199.83,200.12,61594.0,190.8038,190.8038,189.7309,190.0062,61594.0
2020-09-03 10:30:00,200.19,200.81,200.0,200.21,57116.0,190.0727,190.6614,189.8923,190.0917,57116.0
2020-09-03 11:00:00,200.06,200.24,197.56,198.82,138141.0,189.9493,190.1202,187.5756,188.7719,138141.0
2020-09-03 11:30:00,198.71,200.61,198.69,199.95,34814.0,188.6675,190.4715,188.6485,189.8448,34814.0
2020-09-03 12:00:00,200.03,200.77,199.63,200.07,21574.0,189.9208,190.6234,189.541,189.9588,21574.0
2020-09-03 12:30:00,199.9,200.13,198.65,198.82,35287.0,189.7974,190.0157,188.6105,188.7719,35287.0
2020-09-03 13:00:00,198.63,198.88,197.6,198.36,48436.0,188.5915,188.8289,187.6136,188.3352,48436.0
2020-09-03 13:30:00,198.81,198.9,197.74,198.66,27311.0,188.7625,188.8479,187.7465,188.62,27311.0
2020-09-03 14:00:00,198.63,199.12,197.98,198.39,23252.0,188.5915,189.0568,187.9744,188.3637,23252.0
2020-09-03 14:30:00,198.37,199.1,197.33,197.44,30354.0,188.3447,189.0378,187.3572,187.4617,30354.0
2020-09-03 15:00:00,197.33,197.92,197.01,197.11,44180.0,187.3572,187.9174,187.0534,187.1484,44180.0
2020-09-03 15:30:00,197.14,198.56,196.47,198.05,154026.0,187.1769,188.5251,186.5407,188.0409,154026.0
2020-09-04 09:30:00,199.98,200.35,198.25,199.52,47681.0,189.8733,190.2246,188.2308,189.4366,47681.0
2020-09-04 10:00:00,199.49,200.09,196.7,196.7,50174.0,189.4081,189.9778,186.7591,186.7591,50174.0
2020-09-04 10:30:00,196.82,197.25,195.37,196.85,36481.0,186.873,187.2813,185.4963,186.9015,36481.0
2020-09-04 11:00:00,196.96,198.19,194.66,195.06,62288.0,187.0059,188.1738,184.8222,185.202,62288.0
2020-09-04 11:30:00,195.57,196.15,195.0,195.98,41308.0,185.6862,186.2369,185.145,186.0755,41308.0
2020-09-04 12:00:00,195.84,196.35,195.03,195.99,34061.0,185.9426,186.4268,185.1735,186.085,34061.0
2020-09-04 12:30:00,195.85,197.37,195.76,196.96,31088.0,185.952,187.3952,185.8666,187.0059,31088.0
2020-09-04 13:00:00,196.75,196.88,196.22,196.3,17571.0,186.8066,186.93,186.3033,186.3793,17571.0
2020-09-04 13:30:00,196.22,196.62,195.83,196.14,13661.0,186.3033,186.6831,185.9331,186.2274,13661.0
2020-09-04 14:00:00,196.17,197.23,195.91,197.11,17520.0,186.2559,187.2623,186.009,187.1484,17520.0
2020-09-04 14:30:00,197.04,198.98,196.63,198.83,35785.0,187.0819,188.9239,186.6926,188.7814,35785.0
2020-09-04 15:00:00,198.88,198.94,197.84,198.67,37392.0,188.8289,188.8859,187.8415,188.6295,37392.0
2020-09-04 15:30:00,198.51,198.85,196.78,197.62,105661.0,188.4776,188.8004,186.835,187.6326,105661.0
2020-09-08 09:30:00,195.96,197.9,194.64,197.72,89163.0,186.0565,187.8984,184.8032,187.7275,89163.0
2020-09-08 10:00:00,197.59,197.64,195.91,196.92,59264.0,187.6041,187.6516,186.009,186.968,59264.0
2020-09-08 10:30:00,196.91,198.11,196.09,196.26,37554.0,186.9585,188.0978,186.1799,186.3413,37554.0
2020-09-08 11:00:00,196.18,198.38,195.93,198.38,35687.0,186.2654,188.3542,186.028,188.3542,35687.0
2020-09-08 11:30:00,198.17,198.28,197.35,198.12,28087.0,188.1548,188.2592,187.3762,188.1073,28087.0
2020-09-08 12:00:00,198.03,200.14,197.89,199.45,71560.0,188.0219,190.0252,187.8889,189.3701,71560.0
2020-09-08 12:30:00,199.4,199.55,198.62,199.52,56846.0,189.3226,189.4651,188.5821,189.4366,56846.0
2020-09-08 13:00:00,199.57,200.31,199.53,200.13,38514.0,189.484,190.1866,189.4461,190.0157,38514.0
2020-09-08 13:30:00,200.02,201.23,199.9,200.84,56474.0,189.9113,191.0601,189.7974,190.6899,56474.0
2020-09-08 14:00:00,200.92,201.12,199.96,200.08,60746.0,190.7658,190.9557,189.8543,189.9683,60746.0
2020-09-08 14:30:00,200.06,200.14,198.92,199.85,49364.0,189.9493,190.0252,188.8669,189.7499,49364.0
2020-09-08 15:00:00,199.72,200.63,198.74,200.63,61753.0,189.6265,190.4905,188.696,190.4905,61753.0
2020-09-08 15:30:00,200.53,201.34,199.79,200.08,266160.0,190.3955,191.1646,189.6929,189.9683,266160.0
2020-09-09 09:30:00,202.36,205.59,201.69,205.59,158496.0,192.133,195.1998,191.4969,195.1998,158496.0
2020-09-09 10:00:00,205.58,208.0,205.2,207.41,91962.0,195.1903,197.488,194.8295,196.9278,91962.0
2020-09-09 10:30:00,207.36,207.75,205.99,206.26,96548.0,196.8803,197.2506,195.5796,195.8359,96548.0
2020-09-09 11:00:00,206.4,207.79,206.33,207.69,82605.0,195.9689,197.2886,195.9024,197.1937,82605.0
2020-09-09 11:30:00,207.7,208.15,207.02,207.25,72631.0,197.2032,197.6304,196.5575,196.7759,72631.0
2020-09-09 12:00:00,207.2,207.77,207.15,207.56,28650.0,196.7284,197.2696,196.681,197.0702,28650.0
2020-09-09 12:30:00,207.6,208.04,207.55,207.8,25228.0,197.1082,197.526,197.0607,197.2981,25228.0
2020-09-09 13:00:00,207.84,208.22,207.75,207.89,57782.0,197.3361,197.6969,197.2506,197.3836,57782.0
2020-09-09 13:30:00,207.9,208.1,207.09,207.18,80105.0,197.3931,197.5829,196.624,196.7094,80105.0
2020-09-09 14:00:00,207.16,207.39,206.68,206.97,49344.0,196.6905,196.9088,196.2347,196.5101,49344.0
2020-09-09 14:30:00,206.99,207.69,206.99,207.34,40312.0,196.529,197.1937,196.529,196.8614,40312.0
2020-09-09 15:00:00,207.33,207.75,207.01,207.38,97154.0,196.8519,197.2506,196.548,196.8993,97154.0
2020-09-09 15:30:00,207.28,207.52,205.27,205.41,218839.0,196.8044,197.0323,194.896,195.0289,218839.0
2020-09-10 09:30:00,205.49,206.64,204.79,205.66,57275.0,195.1049,196.1967,194.4402,195.2663,57275.0
2020-09-10 10:00:00,205.62,206.07,204.52,205.3,48855.0,195.2283,195.6555,194.1839,194.9245,48855.0
2020-09-10 10:30:00,205.3,205.72,204.46,204.52,90269.0,194.9245,195.3232,194.1269,194.1839,90269.0
2020-09-10 11:00:00,204.31,204.58,203.62,204.54,19246.0,193.9845,194.2408,193.3294,194.2029,19246.0
2020-09-10 11:30:00,204.55,204.95,203.69,203.82,18015.0,194.2124,194.5921,193.3958,193.5193,18015.0
2020-09-10 12:00:00,203.86,204.38,203.51,203.66,22801.0,193.5572,194.051,193.2249,193.3673,22801.0
2020-09-10 12:30:00,203.59,203.88,202.98,203.87,23233.0,193.3009,193.5762,192.7217,193.5667,23233.0
2020-09-10 13:00:00,203.81,204.76,203.81,204.33,26987.0,193.5098,194.4117,193.5098,194.0035,26987.0
2020-09-10 13:30:00,204.34,204.58,203.69,203.84,53085.0,194.013,194.2408,193.3958,193.5382,53085.0
2020-09-10 14:00:00,203.84,204.34,202.04,202.04,67829.0,193.5382,194.013,191.8292,191.8292,67829.0
2020-09-10 14:30:00,202.2,203.5,201.7,203.23,34276.0,191.9811,193.2154,191.5064,192.9591,34276.0
2020-09-10 15:00:00,203.06,203.21,201.08,201.96,56744.0,192.7977,192.9401,190.9177,191.7533,56744.0
2020-09-10 15:30:00,201.89,202.6,201.23,201.78,112017.0,191.6868,192.3609,191.0601,191.5824,112017.0
2020-09-11 09:30:00,202.7,203.22,200.53,201.52,32005.0,192.4559,192.9496,190.3955,191.3355,32005.0
2020-09-11 10:00:00,201.41,202.11,200.74,201.62,41583.0,191.2311,191.8957,190.5949,191.4304,41583.0
2020-09-11 10:30:00,201.72,202.09,201.25,201.4,34860.0,191.5254,191.8767,191.0791,191.2216,34860.0
2020-09-11 11:00:00,201.41,202.52,201.31,201.9,37468.0,191.2311,192.285,191.1361,191.6963,37468.0
2020-09-11 11:30:00,201.89,202.16,201.52,202.02,25835.0,191.6868,191.9431,191.3355,191.8102,25835.0
2020-09-11 12:00:00,201.79,202.47,201.61,201.93,28051.0,191.5918,192.2375,191.4209,191.7248,28051.0
2020-09-11 12:30:00,201.87,202.13,201.42,201.43,38411.0,191.6678,191.9147,191.2405,191.25,38411.0
2020-09-11 13:00:00,201.46,202.05,200.97,200.99,33920.0,191.2785,191.8387,190.8133,190.8323,33920.0
2020-09-11 13:30:00,201.09,201.57,200.62,200.88,19251.0,190.9272,191.383,190.481,190.7278,19251.0
2020-09-11 14:00:00,200.96,201.98,200.56,201.7,14924.0,190.8038,191.7722,190.424,191.5064,14924.0
2020-09-11 14:30:00,201.74,202.6,201.68,202.21,32068.0,191.5444,192.3609,191.4874,191.9906,32068.0
2020-09-11 15:00:00,202.15,202.63,201.73,202.53,50633.0,191.9337,192.3894,191.5349,192.2944,50633.0
2020-09-11 15:30:00,202.61,202.88,202.0,202.02,144851.0,192.3704,192.6268,191.7912,191.8102,144851.0
2020-09-14 09:30:00,203.75,204.67,203.49,204.2,81042.0,193.4528,194.3263,193.2059,193.88,81042.0
2020-09-14 10:00:00,204.15,205.17,203.93,204.99,48951.0,193.8326,194.801,193.6237,194.6301,48951.0
2020-09-14 10:30:00,204.93,205.56,204.82,205.34,34124.0,194.5732,195.1713,194.4687,194.9624,34124.0
2020-09-14 11:00:00,205.42,205.75,205.02,205.63,19620.0,195.0384,195.3517,194.6586,195.2378,19620.0
2020-09-14 11:30:00,205.78,205.83,205.1,205.34,27350.0,195.3802,195.4277,194.7346,194.9624,27350.0
2020-09-14 12:00:00,205.3,206.44,205.3,206.41,33285.0,194.9245,196.0068,194.9245,195.9784,33285.0
2020-09-14 12:30:00,206.36,206.53,205.98,206.13,24172.0,195.9309,196.0923,195.5701,195.7125,24172.0
2020-09-14 13:00:00,206.19,206.25,205.5,205.81,29496.0,195.7695,195.8264,195.1143,195.4087,29496.0
2020-09-14 13:30:00,205.87,206.68,205.67,206.66,22251.0,195.4656,196.2347,195.2758,196.2157,22251.0
2020-09-14 14:00:00,206.64,206.71,206.44,206.63,21707.0,196.1967,196.2632,196.0068,196.1872,21707.0
2020-09-14 14:30:00,206.6,206.87,205.72,206.18,33785.0,196.1588,196.4151,195.3232,195.76,33785.0
2020-09-14 15:00:00,206.14,206.17,205.3,205.87,30204.0,195.722,195.7505,194.9245,195.4656,30204.0
2020-09-14 15:30:00,205.95,206.77,205.43,205.43,168446.0,195.5416,196.3202,195.0479,195.0479,168446.0
2020-09-15 09:30:00,206.2,207.83,206.06,207.66,44884.0,195.779,197.3266,195.646,197.1652,44884.0
2020-09-15 10:00:00,207.5,208.89,207.47,208.76,159492.0,197.0133,198.333,196.9848,198.2096,159492.0
2020-09-15 10:30:00,208.85,211.96,208.84,211.26,272419.0,198.295,201.2479,198.2856,200.5832,272419.0
2020-09-15 11:00:00,211.2,211.34,209.8,210.53,108062.0,200.5263,200.6592,199.197,199.8901,108062.0
2020-09-15 11:30:00,210.51,210.95,209.97,210.02,162231.0,199.8712,200.2889,199.3584,199.4059,162231.0
2020-09-15 12:00:00,210.02,210.14,209.39,209.65,47258.0,199.4059,199.5199,198.8078,199.0546,47258.0
2020-09-15 12:30:00,209.64,210.16,209.63,209.96,53656.0,199.0451,199.5388,199.0356,199.3489,53656.0
2020-09-15 13:00:00,209.94,210.24,209.85,209.93,46424.0,199.33,199.6148,199.2445,199.3205,46424.0
2020-09-15 13:30:00,209.93,210.04,208.87,209.03,76371.0,199.3205,199.4249,198.314,198.4659,76371.0
2020-09-15 14:00:00,209.05,209.66,208.96,209.4,97661.0,198.4849,199.0641,198.3995,198.8172,97661.0
2020-09-15 14:30:00,209.44,210.14,209.35,210.11,60388.0,198.8552,199.5199,198.7698,199.4914,60388.0
2020-09-15 15:00:00,210.15,210.31,209.54,210.0,82758.0,199.5293,199.6813,198.9502,199.3869,82758.0
2020-09-15 15:30:00,209.97,210.57,209.77,210.51,330046.0,199.3584,199.9281,199.1685,199.8712,330046.0
2020-09-16 09:30:00,211.78,215.53,211.46,214.61,165006.0,201.077,204.6374,200.7731,203.7639,165006.0
2020-09-16 10:00:00,214.73,215.06,213.76,214.32,147829.0,203.8779,204.1912,202.9569,203.4886,147829.0
2020-09-16 10:30:00,214.21,215.0,214.04,214.68,126506.0,203.3842,204.1342,203.2228,203.8304,126506.0
2020-09-16 11:00:00,214.67,215.68,214.54,215.12,109388.0,203.8209,204.7799,203.6975,204.2482,109388.0
2020-09-16 11:30:00,215.19,216.61,215.15,216.4,50303.0,204.3146,205.6629,204.2767,205.4635,50303.0
2020-09-16 12:00:00,216.32,216.45,214.65,214.66,55304.0,205.3875,205.511,203.8019,203.8114,55304.0
2020-09-16 12:30:00,214.63,214.7,214.16,214.27,43205.0,203.7829,203.8494,203.3367,203.4411,43205.0
2020-09-16 13:00:00,214.31,214.9,214.2,214.82,40258.0,203.4791,204.0393,203.3747,203.9633,40258.0
2020-09-16 13:30:00,214.91,215.68,214.66,215.4,34563.0,204.0488,204.7799,203.8114,204.514,34563.0
2020-09-16 14:00:00,215.38,216.43,215.27,216.37,39313.0,204.495,205.492,204.3906,205.435,39313.0
2020-09-16 14:30:00,216.41,216.85,215.68,215.98,49824.0,205.473,205.8907,204.7799,205.0647,49824.0
2020-09-16 15:00:00,216.08,216.3,215.18,215.95,129676.0,205.1597,205.3685,204.3051,205.0362,129676.0
2020-09-16 15:30:00,215.96,216.61,215.37,215.81,323295.0,205.0457,205.6629,204.4855,204.9033,323295.0
2020-09-17 09:30:00,213.17,214.8,212.56,213.89,66856.0,202.3967,203.9443,201.8175,203.0803,66856.0
2020-09-17 10:00:00,213.96,215.33,213.62,214.07,53511.0,203.1468,204.4476,202.824,203.2512,53511.0
2020-09-17 10:30:00,214.15,214.76,213.63,214.05,43997.0,203.3272,203.9064,202.8335,203.2322,43997.0
2020-09-17 11:00:00,214.15,214.58,213.37,213.37,60220.0,203.3272,203.7355,202.5866,202.5866,60220.0
2020-09-17 11:30:00,213.45,213.75,212.85,213.12,48739.0,202.6626,202.9474,202.0929,202.3492,48739.0
2020-09-17 12:00:00,213.09,213.18,211.51,212.06,60622.0,202.3208,202.4062,200.8206,201.3428,60622.0
2020-09-17 12:30:00,212.05,213.13,212.0,212.86,59772.0,201.3333,202.3587,201.2858,202.1024,59772.0
2020-09-17 13:00:00,212.8,213.02,211.82,212.5,122984.0,202.0454,202.2543,201.1149,201.7606,122984.0
2020-09-17 13:30:00,212.47,212.66,210.71,210.84,44795.0,201.7321,201.9125,200.061,200.1845,44795.0
2020-09-17 14:00:00,210.96,211.63,210.81,211.36,59790.0,200.2984,200.9345,200.156,200.6782,59790.0
2020-09-17 14:30:00,211.11,211.57,210.96,211.03,34591.0,200.4408,200.8776,200.2984,200.3649,34591.0
2020-09-17 15:00:00,211.19,211.59,210.67,211.1,74952.0,200.5168,200.8966,200.0231,200.4313,74952.0
2020-09-17 15:30:00,210.97,211.97,210.97,211.61,186448.0,200.3079,201.2574,200.3079,200.9156,186448.0
2020-09-18 09:30:00,211.69,213.09,210.43,211.22,278851.0,200.9915,202.3208,199.7952,200.5453,278851.0
2020-09-18 10:00:00,211.25,211.42,210.38,210.89,48682.0,200.5738,200.7352,199.7477,200.2319,48682.0
2020-09-18 10:30:00,210.84,210.84,208.55,208.57,86726.0,200.1845,200.1845,198.0102,198.0292,86726.0
2020-09-18 11:00:00,208.64,209.57,208.59,209.15,86764.0,198.0957,198.9787,198.0482,198.5799,86764.0
2020-09-18 11:30:00,209.11,209.97,208.18,209.58,61810.0,198.5419,199.3584,197.6589,198.9882,61810.0
2020-09-18 12:00:00,209.64,210.35,208.99,210.1,37426.0,199.0451,199.7192,198.428,199.4819,37426.0
2020-09-18 12:30:00,209.79,209.86,208.38,208.62,37779.0,199.1875,199.254,197.8488,198.0767,37779.0
2020-09-18 13:00:00,208.62,208.66,206.62,206.62,55279.0,198.0767,198.1146,196.1777,196.1777,55279.0
2020-09-18 13:30:00,206.6,206.93,205.69,206.35,52327.0,196.1588,196.4721,195.2947,195.9214,52327.0
2020-09-18 14:00:00,206.37,207.0,206.19,206.63,64453.0,195.9404,196.5385,195.7695,196.1872,64453.0
2020-09-18 14:30:00,206.58,206.75,206.04,206.57,44829.0,196.1398,196.3012,195.6271,196.1303,44829.0
2020-09-18 15:00:00,206.56,207.54,206.55,207.52,77133.0,196.1208,197.0513,196.1113,197.0323,77133.0
2020-09-18 15:30:00,207.56,207.83,206.1,206.44,218655.0,197.0702,197.3266,195.684,196.0068,218655.0
2020-09-21 09:30:00,202.05,203.47,200.46,201.24,91039.0,191.8387,193.1869,190.3291,191.0696,91039.0
2020-09-21 10:00:00,201.02,201.31,199.5,199.98,84924.0,190.8608,191.1361,189.4176,189.8733,84924.0
2020-09-21 10:30:00,199.91,201.22,199.07,201.18,74611.0,189.8069,191.0507,189.0093,191.0127,74611.0
2020-09-21 11:00:00,201.13,202.77,200.83,202.66,70141.0,190.9652,192.5223,190.6804,192.4179,70141.0
2020-09-21 11:30:00,202.41,202.59,201.55,201.74,59139.0,192.1805,192.3514,191.364,191.5444,59139.0
2020-09-21 12:00:00,201.67,202.49,201.58,201.94,25406.0,191.4779,192.2565,191.3925,191.7343,25406.0
2020-09-21 12:30:00,201.86,201.89,200.63,200.89,18519.0,191.6583,191.6868,190.4905,190.7373,18519.0
2020-09-21 13:00:00,200.96,201.69,200.5,201.69,21686.0,190.8038,191.4969,190.367,191.4969,21686.0
2020-09-21 13:30:00,201.68,201.98,200.84,201.28,20369.0,191.4874,191.7722,190.6899,191.1076,20369.0
2020-09-21 14:00:00,201.09,201.4,200.62,201.27,18507.0,190.9272,191.2216,190.481,191.0981,18507.0
2020-09-21 14:30:00,201.2,201.48,200.48,201.44,20179.0,191.0317,191.2975,190.3481,191.2595,20179.0
2020-09-21 15:00:00,201.33,202.56,201.28,202.09,30467.0,191.1551,192.3229,191.1076,191.8767,30467.0
2020-09-21 15:30:00,202.01,202.97,201.31,202.91,142256.0,191.8007,192.7122,191.1361,192.6552,142256.0
2020-09-22 09:30:00,202.3,202.77,199.2,199.72,130993.0,192.0761,192.5223,189.1327,189.6265,130993.0
2020-09-22 10:00:00,199.72,200.69,199.45,200.4,29653.0,189.6265,190.5474,189.3701,190.2721,29653.0
2020-09-22 10:30:00,200.5,200.51,199.33,199.33,23430.0,190.367,190.3765,189.2562,189.2562,23430.0
2020-09-22 11:00:00,199.48,200.04,199.04,200.04,33466.0,189.3986,189.9303,188.9808,189.9303,33466.0
2020-09-22 11:30:00,200.09,201.77,199.83,201.74,29333.0,189.9778,191.5729,189.7309,191.5444,29333.0
2020-09-22 12:00:00,201.7,201.98,201.46,201.68,13008.0,191.5064,191.7722,191.2785,191.4874,13008.0
2020-09-22 12:30:00,201.75,201.75,201.15,201.5,19217.0,191.5539,191.5539,190.9842,191.3165,19217.0
2020-09-22 13:00:00,201.47,201.63,200.9,201.63,19583.0,191.288,191.4399,190.7468,191.4399,19583.0
2020-09-22 13:30:00,201.61,202.27,201.61,202.19,18488.0,191.4209,192.0476,191.4209,191.9716,18488.0
2020-09-22 14:00:00,202.31,202.92,202.3,202.41,26814.0,192.0856,192.6647,192.0761,192.1805,26814.0
2020-09-22 14:30:00,202.41,202.98,202.32,202.81,27753.0,192.1805,192.7217,192.0951,192.5603,27753.0
2020-09-22 15:00:00,202.86,203.28,202.56,203.05,42883.0,192.6078,193.0065,192.3229,192.7882,42883.0
2020-09-22 15:30:00,203.11,203.65,202.87,203.44,90215.0,192.8451,193.3578,192.6173,193.1585,90215.0
2020-09-23 09:30:00,203.85,205.28,202.89,204.97,50140.0,193.5477,194.9055,192.6363,194.6111,50140.0
2020-09-23 10:00:00,205.01,205.46,203.8,204.25,25043.0,194.6491,195.0764,193.5003,193.9275,25043.0
2020-09-23 10:30:00,204.32,204.91,203.75,204.79,37063.0,193.994,194.5542,193.4528,194.4402,37063.0
2020-09-23 11:00:00,204.84,205.08,204.36,204.8,85884.0,194.4877,194.7156,194.032,194.4497,85884.0
2020-09-23 11:30:00,204.8,204.94,203.92,204.17,69322.0,194.4497,194.5827,193.6142,193.8516,69322.0
2020-09-23 12:00:00,204.17,204.49,203.86,204.36,22849.0,193.8516,194.1554,193.5572,194.032,22849.0
2020-09-23 12:30:00,204.33,205.52,204.32,205.4,18253.0,194.0035,195.1333,193.994,195.0194,18253.0
2020-09-23 13:00:00,205.37,205.37,204.75,204.83,12967.0,194.9909,194.9909,194.4023,194.4782,12967.0
2020-09-23 13:30:00,204.68,205.09,204.56,205.02,24681.0,194.3358,194.7251,194.2219,194.6586,24681.0
2020-09-23 14:00:00,204.97,205.06,203.66,203.78,95530.0,194.6111,194.6966,193.3673,193.4813,95530.0
2020-09-23 14:30:00,203.84,203.88,202.72,202.89,32951.0,193.5382,193.5762,192.4748,192.6363,32951.0
2020-09-23 15:00:00,202.94,203.38,202.43,202.93,54917.0,192.6837,193.1015,192.1995,192.6742,54917.0
2020-09-23 15:30:00,202.96,203.14,201.85,202.4,117917.0,192.7027,192.8736,191.6488,192.171,117917.0
2020-09-24 09:30:00,201.63,201.63,198.75,199.99,40652.0,191.4399,191.4399,188.7055,189.8828,40652.0
2020-09-24 10:00:00,200.36,201.79,200.31,200.67,37120.0,190.2341,191.5918,190.1866,190.5284,37120.0
2020-09-24 10:30:00,200.71,200.71,199.33,199.88,26535.0,190.5664,190.5664,189.2562,189.7784,26535.0
2020-09-24 11:00:00,199.95,200.09,198.45,198.68,54603.0,189.8448,189.9778,188.4206,188.639,54603.0
2020-09-24 11:30:00,198.74,199.27,198.33,199.03,67177.0,188.696,189.1992,188.3067,188.9713,67177.0
2020-09-24 12:00:00,199.03,200.21,198.92,199.85,39689.0,188.9713,190.0917,188.8669,189.7499,39689.0
2020-09-24 12:30:00,199.84,199.85,198.58,199.36,24957.0,189.7404,189.7499,188.5441,189.2847,24957.0
2020-09-24 13:00:00,199.4,200.52,199.03,200.52,32926.0,189.3226,190.386,188.9713,190.386,32926.0
2020-09-24 13:30:00,200.5,200.75,199.65,199.65,23343.0,190.367,190.6044,189.56,189.56,23343.0
2020-09-24 14:00:00,199.76,199.95,198.98,199.36,20754.0,189.6644,189.8448,188.9239,189.2847,20754.0
2020-09-24 14:30:00,199.25,199.56,197.84,197.89,30307.0,189.1802,189.4745,187.8415,187.8889,30307.0
2020-09-24 15:00:00,197.92,198.53,197.58,197.81,53302.0,187.9174,188.4966,187.5946,187.813,53302.0
2020-09-24 15:30:00,197.78,199.55,197.73,198.94,122312.0,187.7845,189.4651,187.737,188.8859,122312.0
2020-09-25 09:30:00,196.75,200.37,196.75,200.24,83308.0,186.8066,190.2436,186.8066,190.1202,83308.0
2020-09-25 10:00:00,200.07,200.73,198.99,200.48,34216.0,189.9588,190.5854,188.9334,190.3481,34216.0
2020-09-25 10:30:00,200.49,201.31,200.25,201.17,17418.0,190.3575,191.1361,190.1297,191.0032,17418.0
2020-09-25 11:00:00,201.18,201.78,200.42,201.56,25545.0,191.0127,191.5824,190.2911,191.3735,25545.0
2020-09-25 11:30:00,201.73,201.74,200.81,200.85,13937.0,191.5349,191.5444,190.6614,190.6994,13937.0
2020-09-25 12:00:00,201.07,201.88,201.07,201.51,13066.0,190.9082,191.6773,190.9082,191.326,13066.0
2020-09-25 12:30:00,201.75,202.1,201.12,201.91,17660.0,191.5539,191.8862,190.9557,191.7058,17660.0
2020-09-25 13:00:00,201.81,202.78,201.75,202.57,14611.0,191.6108,192.5318,191.5539,192.3324,14611.0
2020-09-25 13:30:00,202.66,202.95,202.56,202.68,15367.0,192.4179,192.6932,192.3229,192.4369,15367.0
2020-09-25 14:00:00,202.71,203.92,202.71,203.73,28616.0,192.4654,193.6142,192.4654,193.4338,28616.0
2020-09-25 14:30:00,203.66,203.84,203.21,203.54,32209.0,193.3673,193.5382,192.9401,193.2534,32209.0
2020-09-25 15:00:00,203.63,205.04,203.63,204.94,32282.0,193.3389,194.6776,193.3389,194.5827,32282.0
2020-09-25 15:30:00,204.92,205.15,203.99,204.99,177336.0,194.5637,194.782,193.6807,194.6301,177336.0
2020-09-28 09:30:00,209.02,210.15,207.52,208.09,82053.0,198.4565,199.5293,197.0323,197.5735,82053.0
2020-09-28 10:00:00,208.18,209.45,207.53,209.25,58521.0,197.6589,198.8647,197.0418,198.6748,58521.0
2020-09-28 10:30:00,209.34,209.88,207.82,207.97,29544.0,198.7603,199.273,197.3171,197.4595,29544.0
2020-09-28 11:00:00,208.08,208.57,208.03,208.52,28806.0,197.564,198.0292,197.5165,197.9817,28806.0
2020-09-28 11:30:00,208.78,209.25,208.7,208.92,24719.0,198.2286,198.6748,198.1526,198.3615,24719.0
2020-09-28 12:00:00,208.91,209.14,208.32,208.36,41825.0,198.352,198.5704,197.7918,197.8298,41825.0
2020-09-28 12:30:00,208.34,208.71,208.13,208.71,18996.0,197.8108,198.1621,197.6114,198.1621,18996.0
2020-09-28 13:00:00,208.61,208.63,208.15,208.17,17074.0,198.0672,198.0862,197.6304,197.6494,17074.0
2020-09-28 13:30:00,208.21,209.09,208.21,208.99,24338.0,197.6874,198.5229,197.6874,198.428,24338.0
2020-09-28 14:00:00,208.95,209.26,208.41,209.02,30309.0,198.39,198.6843,197.8773,198.4565,30309.0
2020-09-28 14:30:00,209.06,209.14,208.34,208.59,30195.0,198.4944,198.5704,197.8108,198.0482,30195.0
2020-09-28 15:00:00,208.59,208.67,207.77,208.17,34908.0,198.0482,198.1241,197.2696,197.6494,34908.0
2020-09-28 15:30:00,208.04,208.04,207.01,207.08,131701.0,197.526,197.526,196.548,196.6145,131701.0
2020-09-29 09:30:00,207.99,208.86,206.69,207.99,35380.0,198.0331,198.8615,196.7953,198.0331,35380.0
2020-09-29 10:00:00,208.16,208.82,207.8,208.41,26943.0,198.195,198.8234,197.8522,198.433,26943.0
2020-09-29 10:30:00,208.34,208.34,205.61,205.84,24752.0,198.3664,198.3664,195.7671,195.986,24752.0
2020-09-29 11:00:00,205.88,205.97,204.86,204.86,27941.0,196.0241,196.1098,195.053,195.053,27941.0
2020-09-29 11:30:00,204.89,205.22,203.91,204.11,24715.0,195.0815,195.3957,194.1484,194.3389,24715.0
2020-09-29 12:00:00,204.12,204.6,203.5,204.08,52496.0,194.3484,194.8054,193.7581,194.3103,52496.0
2020-09-29 12:30:00,203.95,204.32,203.5,204.21,41923.0,194.1865,194.5388,193.7581,194.4341,41923.0
2020-09-29 13:00:00,204.21,204.75,203.45,204.65,34253.0,194.4341,194.9482,193.7105,194.853,34253.0
2020-09-29 13:30:00,204.72,205.38,204.62,205.04,20462.0,194.9197,195.5481,194.8244,195.2243,20462.0
2020-09-29 14:00:00,205.04,205.45,204.69,205.43,29442.0,195.2243,195.6147,194.8911,195.5957,29442.0
2020-09-29 14:30:00,205.35,205.68,204.98,205.42,14246.0,195.5195,195.8337,195.1672,195.5861,14246.0
2020-09-29 15:00:00,205.46,205.96,204.98,205.89,35279.0,195.6242,196.1003,195.1672,196.0336,35279.0
2020-09-29 15:30:00,205.91,205.97,204.68,204.69,70495.0,196.0527,196.1098,194.8816,194.8911,70495.0
2020-09-30 09:30:00,205.22,206.84,204.78,206.15,30283.0,195.3957,196.9382,194.9768,196.2812,30283.0
2020-09-30 10:00:00,206.55,208.23,206.4,207.65,22010.0,196.6621,198.2616,196.5192,197.7094,22010.0
2020-09-30 10:30:00,207.63,208.91,207.58,208.63,40044.0,197.6903,198.9091,197.6427,198.6425,40044.0
2020-09-30 11:00:00,208.56,209.17,208.07,208.9,43689.0,198.5758,199.1566,198.1093,198.8996,43689.0
2020-09-30 11:30:00,208.84,209.23,208.56,209.23,15662.0,198.8424,199.2138,198.5758,199.2138,15662.0
2020-09-30 12:00:00,209.29,210.4,209.14,210.18,42812.0,199.2709,200.3277,199.1281,200.1183,42812.0
2020-09-30 12:30:00,210.23,210.41,209.82,209.9,36626.0,200.1659,200.3373,199.7755,199.8517,36626.0
2020-09-30 13:00:00,209.8,209.83,209.38,209.63,20509.0,199.7565,199.785,199.3566,199.5946,20509.0
2020-09-30 13:30:00,209.53,210.4,209.53,210.17,19485.0,199.4994,200.3277,199.4994,200.1088,19485.0
2020-09-30 14:00:00,210.23,210.67,208.64,209.58,36118.0,200.1659,200.5848,198.652,199.547,36118.0
2020-09-30 14:30:00,209.41,209.41,207.64,208.46,25363.0,199.3851,199.3851,197.6999,198.4806,25363.0
2020-09-30 15:00:00,208.7,209.0,206.58,207.29,42348.0,198.7091,198.9948,196.6906,197.3666,42348.0
2020-09-30 15:30:00,207.33,209.15,206.9,208.21,159502.0,197.4047,199.1376,196.9953,198.2426,159502.0
2020-10-01 09:30:00,209.84,210.24,207.63,207.87,39029.0,199.7946,200.1754,197.6903,197.9189,39029.0
2020-10-01 10:00:00,207.69,208.42,207.23,207.67,38305.0,197.7475,198.4425,197.3095,197.7284,38305.0
2020-10-01 10:30:00,207.69,208.93,207.69,208.33,24092.0,197.7475,198.9281,197.7475,198.3568,24092.0
2020-10-01 11:00:00,208.4,208.48,207.49,208.11,28312.0,198.4235,198.4997,197.5571,198.1474,28312.0
2020-10-01 11:30:00,208.1,208.7,208.09,208.7,21443.0,198.1378,198.7091,198.1283,198.7091,21443.0
2020-10-01 12:00:00,208.63,208.84,207.92,208.48,25940.0,198.6425,198.8424,197.9665,198.4997,25940.0
2020-10-01 12:30:00,208.48,208.85,208.11,208.14,37148.0,198.4997,198.8519,198.1474,198.1759,37148.0
2020-10-01 13:00:00,208.0,208.68,207.94,208.0,17581.0,198.0426,198.6901,197.9855,198.0426,17581.0
2020-10-01 13:30:00,207.99,208.08,207.06,207.36,21278.0,198.0331,198.1188,197.1476,197.4333,21278.0
2020-10-01 14:00:00,207.38,207.64,206.33,207.42,26900.0,197.4523,197.6999,196.4526,197.4904,26900.0
2020-10-01 14:30:00,207.28,207.91,207.14,207.74,32647.0,197.3571,197.9569,197.2238,197.7951,32647.0
2020-10-01 15:00:00,207.81,207.93,207.31,207.81,62069.0,197.8617,197.976,197.3857,197.8617,62069.0
2020-10-01 15:30:00,207.82,208.68,207.57,208.67,160655.0,197.8713,198.6901,197.6332,198.6806,160655.0
2020-10-02 09:30:00,205.85,208.22,204.45,207.82,51691.0,195.9956,198.2521,194.6626,197.8713,51691.0
2020-10-02 10:00:00,207.43,208.27,206.77,207.28,52061.0,197.4999,198.2997,196.8715,197.3571,52061.0
2020-10-02 10:30:00,207.24,207.33,206.13,206.88,66827.0,197.319,197.4047,196.2622,196.9763,66827.0
2020-10-02 11:00:00,206.8,208.0,206.63,207.82,56827.0,196.9001,198.0426,196.7382,197.8713,56827.0
2020-10-02 11:30:00,207.82,207.83,206.72,206.88,12418.0,197.8713,197.8808,196.8239,196.9763,12418.0
2020-10-02 12:00:00,206.88,209.71,206.66,209.16,45241.0,196.9763,199.6708,196.7668,199.1471,45241.0
2020-10-02 12:30:00,209.13,210.06,209.13,209.74,14671.0,199.1185,200.004,199.1185,199.6993,14671.0
2020-10-02 13:00:00,209.99,210.93,209.63,210.81,26280.0,199.9374,200.8324,199.5946,200.7181,26280.0
2020-10-02 13:30:00,210.86,210.88,209.44,209.76,35074.0,200.7657,200.7848,199.4137,199.7184,35074.0
2020-10-02 14:00:00,209.91,210.17,209.38,209.5,28138.0,199.8612,200.1088,199.3566,199.4708,28138.0
2020-10-02 14:30:00,209.61,209.82,208.52,208.72,20742.0,199.5756,199.7755,198.5377,198.7282,20742.0
2020-10-02 15:00:00,208.85,209.15,208.28,208.95,22588.0,198.8519,199.1376,198.3092,198.9472,22588.0
2020-10-02 15:30:00,208.91,209.35,208.15,208.26,74790.0,198.9091,199.328,198.1855,198.2902,74790.0
2020-10-05 09:30:00,210.54,213.34,210.37,211.83,86487.0,200.461,203.127,200.2992,201.6893,86487.0
2020-10-05 10:00:00,211.91,213.43,211.74,212.41,36345.0,201.7655,203.2127,201.6036,202.2415,36345.0
2020-10-05 10:30:00,212.5,213.46,211.85,213.38,39568.0,202.3272,203.2413,201.7083,203.1651,39568.0
2020-10-05 11:00:00,213.38,214.07,212.96,212.98,37482.0,203.1651,203.8221,202.7652,202.7842,37482.0
2020-10-05 11:30:00,212.86,212.95,212.37,212.59,17565.0,202.67,202.7557,202.2034,202.4129,17565.0
2020-10-05 12:00:00,212.67,213.04,212.5,212.96,13438.0,202.4891,202.8414,202.3272,202.7652,13438.0
2020-10-05 12:30:00,212.96,213.24,212.76,213.05,13130.0,202.7652,203.0318,202.5748,202.8509,13130.0
2020-10-05 13:00:00,213.05,213.16,212.64,212.92,8120.0,202.8509,202.9556,202.4605,202.7271,8120.0
2020-10-05 13:30:00,212.92,213.23,212.52,212.69,13639.0,202.7271,203.0223,202.3463,202.5081,13639.0
2020-10-05 14:00:00,212.53,213.0,212.38,212.68,14885.0,202.3558,202.8033,202.213,202.4986,14885.0
2020-10-05 14:30:00,212.73,213.3,212.73,213.22,15239.0,202.5462,203.0889,202.5462,203.0127,15239.0
2020-10-05 15:00:00,213.11,213.88,213.04,213.73,22851.0,202.908,203.6411,202.8414,203.4983,22851.0
2020-10-05 15:30:00,213.74,214.1,213.32,213.94,113278.0,203.5079,203.8506,203.108,203.6983,113278.0
2020-10-06 09:30:00,213.8,214.05,211.73,212.64,53229.0,203.565,203.803,201.5941,202.4605,53229.0
2020-10-06 10:00:00,212.63,214.07,212.42,213.77,18863.0,202.451,203.8221,202.251,203.5364,18863.0
2020-10-06 10:30:00,213.77,214.17,213.04,213.62,13981.0,203.5364,203.9173,202.8414,203.3936,13981.0
2020-10-06 11:00:00,213.46,213.75,213.02,213.51,42195.0,203.2413,203.5174,202.8223,203.2889,42195.0
2020-10-06 11:30:00,213.43,213.94,213.07,213.22,27221.0,203.2127,203.6983,202.8699,203.0127,27221.0
2020-10-06 12:00:00,213.28,213.53,213.1,213.28,12883.0,203.0699,203.3079,202.8985,203.0699,12883.0
2020-10-06 12:30:00,213.3,213.6,213.24,213.38,29008.0,203.0889,203.3746,203.0318,203.1651,29008.0
2020-10-06 13:00:00,213.38,214.53,213.28,214.41,13139.0,203.1651,204.26,203.0699,204.1458,13139.0
2020-10-06 13:30:00,214.44,214.51,213.74,213.78,7254.0,204.1743,204.241,203.5079,203.5459,7254.0
2020-10-06 14:00:00,213.9,214.38,213.66,214.18,14730.0,203.6602,204.1172,203.4317,203.9268,14730.0
2020-10-06 14:30:00,214.14,214.81,211.17,212.22,42822.0,203.8887,204.5266,201.0609,202.0606,42822.0
2020-10-06 15:00:00,212.08,212.52,210.92,211.26,56056.0,201.9273,202.3463,200.8229,201.1466,56056.0
2020-10-06 15:30:00,211.35,212.07,210.02,210.43,113889.0,201.2323,201.9178,199.9659,200.3563,113889.0
2020-10-07 09:30:00,213.43,215.42,213.18,214.59,86566.0,203.2127,205.1074,202.9747,204.3172,86566.0
2020-10-07 10:00:00,214.48,216.65,214.44,216.32,37618.0,204.2124,206.2785,204.1743,205.9643,37618.0
2020-10-07 10:30:00,216.42,216.55,215.3,215.7,24709.0,206.0596,206.1833,204.9932,205.374,24709.0
2020-10-07 11:00:00,215.63,216.18,215.41,215.85,27674.0,205.3074,205.831,205.0979,205.5168,27674.0
2020-10-07 11:30:00,215.99,217.25,215.89,217.1,73596.0,205.6501,206.8498,205.5549,206.707,73596.0
2020-10-07 12:00:00,217.13,217.18,216.66,216.89,70525.0,206.7356,206.7832,206.2881,206.5071,70525.0
2020-10-07 12:30:00,216.95,217.36,216.79,216.98,39088.0,206.5642,206.9546,206.4118,206.5927,39088.0
2020-10-07 13:00:00,216.99,217.04,216.51,217.0,25147.0,206.6023,206.6499,206.1452,206.6118,25147.0
2020-10-07 13:30:00,217.02,217.59,216.64,216.79,44769.0,206.6308,207.1735,206.269,206.4118,44769.0
2020-10-07 14:00:00,216.84,217.49,216.66,217.37,23396.0,206.4594,207.0783,206.2881,206.9641,23396.0
2020-10-07 14:30:00,217.37,218.05,217.33,217.88,32273.0,206.9641,207.6115,206.926,207.4497,32273.0
2020-10-07 15:00:00,217.87,218.12,217.55,217.64,33139.0,207.4401,207.6782,207.1355,207.2212,33139.0
2020-10-07 15:30:00,217.67,217.77,217.19,217.52,155824.0,207.2497,207.3449,206.7927,207.1069,155824.0
2020-10-08 09:30:00,218.0,219.59,217.4,218.18,110551.0,207.5639,209.0778,206.9926,207.7353,110551.0
2020-10-08 10:00:00,218.21,218.23,216.81,217.86,57265.0,207.7639,207.7829,206.4309,207.4306,57265.0
2020-10-08 10:30:00,217.86,219.56,217.79,218.04,69682.0,207.4306,209.0492,207.364,207.602,69682.0
2020-10-08 11:00:00,218.21,218.72,217.6,217.89,48083.0,207.7639,208.2494,207.1831,207.4592,48083.0
2020-10-08 11:30:00,218.0,218.76,217.6,218.59,28215.0,207.5639,208.2875,207.1831,208.1257,28215.0
2020-10-08 12:00:00,218.64,219.94,218.53,219.73,44147.0,208.1733,209.411,208.0685,209.2111,44147.0
2020-10-08 12:30:00,219.8,219.8,218.65,218.83,26889.0,209.2777,209.2777,208.1828,208.3542,26889.0
2020-10-08 13:00:00,218.85,219.5,218.63,218.9,55403.0,208.3732,208.9921,208.1638,208.4208,55403.0
2020-10-08 13:30:00,218.88,219.07,218.59,218.72,16378.0,208.4018,208.5827,208.1257,208.2494,16378.0
2020-10-08 14:00:00,218.74,220.1,218.54,218.61,74864.0,208.2685,209.5634,208.0781,208.1447,74864.0
2020-10-08 14:30:00,218.63,219.14,218.31,219.1,20241.0,208.1638,208.6493,207.8591,208.6113,20241.0
2020-10-08 15:00:00,219.09,219.14,218.62,219.07,41163.0,208.6017,208.6493,208.1542,208.5827,41163.0
2020-10-08 15:30:00,219.12,219.61,219.0,219.11,87122.0,208.6303,209.0968,208.516,208.6208,87122.0
2020-10-09 09:30:00,220.0,221.89,219.62,221.22,69473.0,209.4682,211.2677,209.1064,210.6298,69473.0
2020-10-09 10:00:00,221.26,221.84,221.11,221.81,77804.0,210.6679,211.2201,210.525,211.1915,77804.0
2020-10-09 10:30:00,221.66,222.12,221.51,221.7,35426.0,211.0487,211.4867,210.9059,211.0868,35426.0
2020-10-09 11:00:00,221.76,222.82,221.55,222.69,46306.0,211.1439,212.1532,210.944,212.0294,46306.0
2020-10-09 11:30:00,222.66,224.73,222.64,224.43,67367.0,212.0008,213.9717,211.9818,213.6861,67367.0
2020-10-09 12:00:00,224.43,224.55,222.97,223.61,42197.0,213.6861,213.8004,212.296,212.9054,42197.0
2020-10-09 12:30:00,223.71,223.85,222.93,223.39,27502.0,213.0006,213.1339,212.2579,212.6959,27502.0
2020-10-09 13:00:00,223.44,223.47,221.87,222.5,58282.0,212.7435,212.7721,211.2487,211.8485,58282.0
2020-10-09 13:30:00,222.44,222.72,222.29,222.55,33975.0,211.7914,212.058,211.6485,211.8961,33975.0
2020-10-09 14:00:00,222.62,222.73,221.97,222.56,52167.0,211.9627,212.0675,211.3439,211.9056,52167.0
2020-10-09 14:30:00,222.78,222.89,222.09,222.41,23102.0,212.1151,212.2198,211.4581,211.7628,23102.0
2020-10-09 15:00:00,222.36,222.75,222.24,222.65,43264.0,211.7152,212.0865,211.6009,211.9913,43264.0
2020-10-09 15:30:00,222.57,223.07,222.02,222.91,159983.0,211.9151,212.3912,211.3915,212.2389,159983.0
2020-10-12 09:30:00,225.0,225.0,223.6,224.16,80777.0,214.2288,214.2288,212.8958,213.429,80777.0
2020-10-12 10:00:00,224.31,224.83,223.86,224.68,43540.0,213.5718,214.067,213.1434,213.9241,43540.0
2020-10-12 10:30:00,224.65,225.48,224.37,225.24,22037.0,213.8956,214.6858,213.629,214.4573,22037.0
2020-10-12 11:00:00,225.27,226.0,225.01,225.27,49168.0,214.4859,215.1809,214.2383,214.4859,49168.0
2020-10-12 11:30:00,225.04,225.27,224.34,224.42,18524.0,214.2669,214.4859,213.6004,213.6766,18524.0
2020-10-12 12:00:00,224.52,225.51,224.37,225.48,14875.0,213.7718,214.7144,213.629,214.6858,14875.0
2020-10-12 12:30:00,225.62,225.73,225.37,225.48,16423.0,214.8191,214.9239,214.5811,214.6858,16423.0
2020-10-12 13:00:00,225.41,225.83,225.01,225.6,15814.0,214.6192,215.0191,214.2383,214.8001,15814.0
2020-10-12 13:30:00,225.6,225.8,225.01,225.36,13600.0,214.8001,214.9905,214.2383,214.5716,13600.0
2020-10-12 14:00:00,225.49,227.0,225.36,227.0,52182.0,214.6954,216.1331,214.5716,216.1331,52182.0
2020-10-12 14:30:00,227.01,227.33,226.69,227.13,24015.0,216.1426,216.4473,215.8379,216.2568,24015.0
2020-10-12 15:00:00,227.19,227.31,226.74,227.31,26320.0,216.314,216.4282,215.8855,216.4282,26320.0
2020-10-12 15:30:00,227.39,227.39,225.26,225.63,152352.0,216.5044,216.5044,214.4764,214.8287,152352.0
2020-10-13 09:30:00,224.09,224.9,220.95,221.81,81032.0,213.3624,214.1336,210.3727,211.1915,81032.0
2020-10-13 10:00:00,221.93,222.35,220.4,220.5,46155.0,211.3058,211.7057,209.849,209.9442,46155.0
2020-10-13 10:30:00,220.42,221.04,219.68,219.94,35444.0,209.8681,210.4584,209.1635,209.411,35444.0
2020-10-13 11:00:00,220.05,220.35,219.45,219.82,41500.0,209.5158,209.8014,208.9445,209.2968,41500.0
2020-10-13 11:30:00,219.92,221.17,219.29,220.81,26180.0,209.392,210.5822,208.7922,210.2394,26180.0
2020-10-13 12:00:00,220.83,221.29,220.42,220.57,16472.0,210.2584,210.6964,209.8681,210.0109,16472.0
2020-10-13 12:30:00,220.66,220.66,220.01,220.3,10909.0,210.0966,210.0966,209.4777,209.7538,10909.0
2020-10-13 13:00:00,220.35,220.71,220.12,220.21,13836.0,209.8014,210.1442,209.5824,209.6681,13836.0
2020-10-13 13:30:00,220.24,220.48,219.93,220.19,18283.0,209.6967,209.9252,209.4015,209.6491,18283.0
2020-10-13 14:00:00,220.02,220.78,219.95,220.0,24375.0,209.4872,210.2108,209.4206,209.4682,24375.0
2020-10-13 14:30:00,219.87,220.49,219.7,220.49,37104.0,209.3444,209.9347,209.1825,209.9347,37104.0
2020-10-13 15:00:00,220.38,220.64,219.89,220.46,35072.0,209.83,210.0775,209.3634,209.9062,35072.0
2020-10-13 15:30:00,220.5,220.81,219.97,219.97,88777.0,209.9442,210.2394,209.4396,209.4396,88777.0
2020-10-14 09:30:00,220.49,224.66,220.07,223.99,61595.0,209.9347,213.9051,209.5348,213.2672,61595.0
2020-10-14 10:00:00,224.25,224.34,222.37,223.06,57838.0,213.5147,213.6004,211.7247,212.3817,57838.0
2020-10-14 10:30:00,223.16,224.0,222.56,222.78,60840.0,212.4769,213.2767,211.9056,212.1151,60840.0
2020-10-14 11:00:00,222.77,222.97,222.26,222.92,20865.0,212.1056,212.296,211.62,212.2484,20865.0
2020-10-14 11:30:00,222.92,223.19,221.35,221.52,19388.0,212.2484,212.5055,210.7535,210.9154,19388.0
2020-10-14 12:00:00,221.71,222.25,221.27,222.25,16697.0,211.0963,211.6105,210.6774,211.6105,16697.0
2020-10-14 12:30:00,222.19,222.7,221.83,222.25,27662.0,211.5533,212.0389,211.2106,211.6105,27662.0
2020-10-14 13:00:00,222.17,222.41,221.57,221.65,30091.0,211.5343,211.7628,210.963,211.0392,30091.0
2020-10-14 13:30:00,221.67,222.2,221.33,222.0,9261.0,211.0582,211.5629,210.7345,211.3724,9261.0
2020-10-14 14:00:00,222.0,222.6,221.84,221.93,19523.0,211.3724,211.9437,211.2201,211.3058,19523.0
2020-10-14 14:30:00,221.68,221.85,221.2,221.77,14266.0,211.0677,211.2296,210.6107,211.1534,14266.0
2020-10-14 15:00:00,221.85,222.6,221.75,222.22,20508.0,211.2296,211.9437,211.1344,211.5819,20508.0
2020-10-14 15:30:00,222.15,222.2,221.03,221.22,104475.0,211.5152,211.5629,210.4489,210.6298,104475.0
2020-10-15 09:30:00,217.36,221.02,216.96,221.02,60118.0,206.9546,210.4393,206.5737,210.4393,60118.0
2020-10-15 10:00:00,221.03,221.64,220.51,221.64,29666.0,210.4489,211.0297,209.9538,211.0297,29666.0
2020-10-15 10:30:00,221.55,221.55,220.55,220.65,27204.0,210.944,210.944,209.9918,210.0871,27204.0
2020-10-15 11:00:00,220.65,222.32,220.48,221.58,16554.0,210.0871,211.6771,209.9252,210.9725,16554.0
2020-10-15 11:30:00,221.49,222.05,221.06,221.52,15455.0,210.8868,211.42,210.4774,210.9154,15455.0
2020-10-15 12:00:00,221.25,221.88,220.68,221.58,14092.0,210.6583,211.2582,210.1156,210.9725,14092.0
2020-10-15 12:30:00,221.64,222.5,221.51,222.38,20797.0,211.0297,211.8485,210.9059,211.7342,20797.0
2020-10-15 13:00:00,222.32,223.35,222.3,222.68,19077.0,211.6771,212.6578,211.6581,212.0199,19077.0
2020-10-15 13:30:00,222.66,222.68,221.38,222.44,26426.0,212.0008,212.0199,210.7821,211.7914,26426.0
2020-10-15 14:00:00,222.42,222.48,221.9,222.01,30375.0,211.7723,211.8295,211.2772,211.382,30375.0
2020-10-15 14:30:00,221.91,222.25,221.6,222.22,11536.0,211.2867,211.6105,210.9916,211.5819,11536.0
2020-10-15 15:00:00,222.21,222.81,222.1,222.67,42113.0,211.5724,212.1437,211.4676,212.0104,42113.0
2020-10-15 15:30:00,222.73,223.29,221.83,222.52,142143.0,212.0675,212.6007,211.2106,211.8675,142143.0
2020-10-16 09:30:00,223.8,224.82,223.32,224.57,94133.0,213.0863,214.0574,212.6292,213.8194,94133.0
2020-10-16 10:00:00,224.62,226.68,224.19,226.37,24044.0,213.867,215.8284,213.4576,215.5332,24044.0
2020-10-16 10:30:00,226.28,226.57,225.72,225.94,14337.0,215.4475,215.7237,214.9143,215.1238,14337.0
2020-10-16 11:00:00,225.73,225.73,224.71,225.28,26044.0,214.9239,214.9239,213.9527,214.4954,26044.0
2020-10-16 11:30:00,225.23,225.62,224.76,225.06,25490.0,214.4478,214.8191,214.0003,214.2859,25490.0
2020-10-16 12:00:00,225.15,225.31,224.29,224.5,24925.0,214.3716,214.524,213.5528,213.7527,24925.0
2020-10-16 12:30:00,224.52,224.97,224.33,224.96,9421.0,213.7718,214.2002,213.5909,214.1907,9421.0
2020-10-16 13:00:00,224.94,225.33,224.87,225.21,22401.0,214.1717,214.543,214.105,214.4288,22401.0
2020-10-16 13:30:00,225.23,225.77,224.94,225.72,18484.0,214.4478,214.962,214.1717,214.9143,18484.0
2020-10-16 14:00:00,225.68,226.34,225.48,226.34,17771.0,214.8763,215.5047,214.6858,215.5047,17771.0
2020-10-16 14:30:00,226.26,226.92,226.18,226.83,28269.0,215.4285,216.0569,215.3523,215.9712,28269.0
2020-10-16 15:00:00,226.85,227.06,225.33,225.37,35808.0,215.9903,216.1902,214.543,214.5811,35808.0
2020-10-16 15:30:00,225.43,225.43,224.04,224.06,123763.0,214.6382,214.6382,213.3148,213.3338,123763.0
2020-10-19 09:30:00,224.2,226.0,224.05,224.3,39169.0,213.4671,215.1809,213.3243,213.5623,39169.0
2020-10-19 10:00:00,224.26,225.17,223.23,225.16,27859.0,213.5242,214.3907,212.5435,214.3812,27859.0
2020-10-19 10:30:00,225.09,225.11,223.91,224.19,14078.0,214.3145,214.3335,213.191,213.4576,14078.0
2020-10-19 11:00:00,224.08,224.17,222.63,223.09,10607.0,213.3529,213.4385,211.9723,212.4102,10607.0
2020-10-19 11:30:00,223.41,223.74,223.03,223.19,7434.0,212.7149,213.0291,212.3531,212.5055,7434.0
2020-10-19 12:00:00,223.24,223.36,222.73,222.96,30237.0,212.5531,212.6673,212.0675,212.2865,30237.0
2020-10-19 12:30:00,222.99,223.66,222.87,223.32,39314.0,212.315,212.953,212.2008,212.6292,39314.0
2020-10-19 13:00:00,223.26,223.47,223.02,223.05,14312.0,212.5721,212.7721,212.3436,212.3722,14312.0
2020-10-19 13:30:00,223.13,223.2,222.12,222.12,24756.0,212.4483,212.515,211.4867,211.4867,24756.0
2020-10-19 14:00:00,222.03,222.88,221.78,222.2,15997.0,211.401,212.2103,211.163,211.5629,15997.0
2020-10-19 14:30:00,222.14,222.14,220.05,220.31,22108.0,211.5057,211.5057,209.5158,209.7633,22108.0
2020-10-19 15:00:00,220.15,220.57,219.73,220.57,49337.0,209.611,210.0109,209.2111,210.0109,49337.0
2020-10-19 15:30:00,220.66,221.17,220.1,220.79,83977.0,210.0966,210.5822,209.5634,210.2204,83977.0
2020-10-20 09:30:00,222.13,224.26,221.07,224.26,46032.0,211.4962,213.5242,210.4869,213.5242,46032.0
2020-10-20 10:00:00,224.17,224.6,223.22,223.34,32976.0,213.4385,213.848,212.534,212.6483,32976.0
2020-10-20 10:30:00,223.46,223.6,222.83,222.84,31071.0,212.7625,212.8958,212.1627,212.1722,31071.0
2020-10-20 11:00:00,222.78,222.95,222.04,222.8,20196.0,212.1151,212.277,211.4105,212.1341,20196.0
2020-10-20 11:30:00,222.63,222.81,222.14,222.54,11655.0,211.9723,212.1437,211.5057,211.8866,11655.0
2020-10-20 12:00:00,222.64,223.07,222.37,222.37,11942.0,211.9818,212.3912,211.7247,211.7247,11942.0
2020-10-20 12:30:00,222.33,223.61,222.33,222.92,9796.0,211.6866,212.9054,211.6866,212.2484,9796.0
2020-10-20 13:00:00,223.05,224.35,223.0,224.19,12887.0,212.3722,213.6099,212.3246,213.4576,12887.0
2020-10-20 13:30:00,224.01,224.2,222.88,223.02,15815.0,213.2862,213.4671,212.2103,212.3436,15815.0
2020-10-20 14:00:00,223.1,223.33,222.45,222.45,14611.0,212.4198,212.6388,211.8009,211.8009,14611.0
2020-10-20 14:30:00,222.41,222.7,221.9,222.1,16119.0,211.7628,212.0389,211.2772,211.4676,16119.0
2020-10-20 15:00:00,221.87,222.35,220.48,221.54,34272.0,211.2487,211.7057,209.9252,210.9345,34272.0
2020-10-20 15:30:00,221.38,222.01,220.78,220.78,61442.0,210.7821,211.382,210.2108,210.2108,61442.0
2020-10-21 09:30:00,221.59,221.71,219.72,221.03,38070.0,210.9821,211.0963,209.2016,210.4489,38070.0
2020-10-21 10:00:00,221.12,221.36,219.95,219.97,83593.0,210.5346,210.7631,209.4206,209.4396,83593.0
2020-10-21 10:30:00,219.98,221.62,219.85,221.57,13658.0,209.4491,211.0106,209.3254,210.963,13658.0
2020-10-21 11:00:00,221.7,221.71,220.74,221.24,17139.0,211.0868,211.0963,210.1727,210.6488,17139.0
2020-10-21 11:30:00,221.15,222.06,221.09,221.14,15860.0,210.5631,211.4296,210.506,210.5536,15860.0
2020-10-21 12:00:00,221.19,222.76,221.11,222.06,11268.0,210.6012,212.096,210.525,211.4296,11268.0
2020-10-21 12:30:00,222.12,222.12,220.73,221.06,12183.0,211.4867,211.4867,210.1632,210.4774,12183.0
2020-10-21 13:00:00,220.93,221.42,220.86,221.34,24999.0,210.3537,210.8202,210.287,210.744,24999.0
2020-10-21 13:30:00,221.46,221.88,221.05,221.64,15059.0,210.8583,211.2582,210.4679,211.0297,15059.0
2020-10-21 14:00:00,221.58,222.41,221.54,222.26,18696.0,210.9725,211.7628,210.9345,211.62,18696.0
2020-10-21 14:30:00,222.17,222.62,221.98,222.26,16255.0,211.5343,211.9627,211.3534,211.62,16255.0
2020-10-21 15:00:00,222.36,222.48,221.54,221.98,14595.0,211.7152,211.8295,210.9345,211.3534,14595.0
2020-10-21 15:30:00,221.97,222.13,220.85,220.93,51750.0,211.3439,211.4962,210.2775,210.3537,51750.0
2020-10-22 09:30:00,221.46,223.02,221.3,221.99,29660.0,210.8583,212.3436,210.7059,211.3629,29660.0
2020-10-22 10:00:00,222.15,222.76,221.02,221.02,24815.0,211.5152,212.096,210.4393,210.4393,24815.0
2020-10-22 10:30:00,221.05,221.24,219.66,220.83,70225.0,210.4679,210.6488,209.1444,210.2584,70225.0
2020-10-22 11:00:00,220.8,221.32,220.57,221.03,41185.0,210.2299,210.725,210.0109,210.4489,41185.0
2020-10-22 11:30:00,220.9,221.19,220.36,220.98,18798.0,210.3251,210.6012,209.8109,210.4013,18798.0
2020-10-22 12:00:00,220.87,221.58,220.82,221.42,16928.0,210.2965,210.9725,210.2489,210.8202,16928.0
2020-10-22 12:30:00,221.38,221.94,221.25,221.59,43368.0,210.7821,211.3153,210.6583,210.9821,43368.0
2020-10-22 13:00:00,221.56,222.67,221.56,222.27,13035.0,210.9535,212.0104,210.9535,211.6295,13035.0
2020-10-22 13:30:00,222.34,223.79,222.27,223.43,18692.0,211.6962,213.0767,211.6295,212.734,18692.0
2020-10-22 14:00:00,223.5,223.61,222.91,223.53,80703.0,212.8006,212.9054,212.2389,212.8292,80703.0
2020-10-22 14:30:00,223.46,224.13,223.18,223.78,21092.0,212.7625,213.4005,212.4959,213.0672,21092.0
2020-10-22 15:00:00,223.86,224.54,223.31,224.37,54970.0,213.1434,213.7908,212.6197,213.629,54970.0
2020-10-22 15:30:00,224.41,225.03,224.15,224.65,161699.0,213.6671,214.2574,213.4195,213.8956,161699.0
2020-10-23 09:30:00,226.0,226.41,221.58,224.02,125749.0,215.1809,215.5713,210.9725,213.2957,125749.0
2020-10-23 10:00:00,224.02,224.45,223.06,223.47,31500.0,213.2957,213.7051,212.3817,212.7721,31500.0
2020-10-23 10:30:00,223.37,223.71,222.53,222.77,37754.0,212.6768,213.0006,211.8771,212.1056,37754.0
2020-10-23 11:00:00,222.91,223.17,222.23,222.67,35630.0,212.2389,212.4864,211.5914,212.0104,35630.0
2020-10-23 11:30:00,222.88,222.88,221.79,221.96,15098.0,212.2103,212.2103,211.1725,211.3343,15098.0
2020-10-23 12:00:00,222.08,222.17,221.09,221.41,35191.0,211.4486,211.5343,210.506,210.8107,35191.0
2020-10-23 12:30:00,221.39,221.79,221.06,221.11,11718.0,210.7916,211.1725,210.4774,210.525,11718.0
2020-10-23 13:00:00,221.27,221.99,221.25,221.69,7958.0,210.6774,211.3629,210.6583,211.0773,7958.0
2020-10-23 13:30:00,221.72,221.98,221.62,221.9,11422.0,211.1058,211.3534,211.0106,211.2772,11422.0
2020-10-23 14:00:00,221.9,222.16,221.74,221.99,15603.0,211.2772,211.5248,211.1249,211.3629,15603.0
2020-10-23 14:30:00,221.99,222.09,221.88,221.92,11239.0,211.3629,211.4581,211.2582,211.2963,11239.0
2020-10-23 15:00:00,221.83,222.36,221.83,221.97,27408.0,211.2106,211.7152,211.2106,211.3439,27408.0
2020-10-23 15:30:00,222.07,222.11,221.4,221.95,145196.0,211.4391,211.4772,210.8012,211.3248,145196.0
2020-10-26 09:30:00,218.79,218.92,215.32,217.19,100184.0,208.3161,208.4399,205.0122,206.7927,100184.0
2020-10-26 10:00:00,217.2,218.3,216.66,216.66,54167.0,206.8022,207.8496,206.2881,206.2881,54167.0
2020-10-26 10:30:00,216.63,216.77,214.92,215.18,68000.0,206.2595,206.3928,204.6314,204.8789,68000.0
2020-10-26 11:00:00,215.23,215.66,214.36,215.07,65846.0,204.9265,205.3359,204.0982,204.7742,65846.0
2020-10-26 11:30:00,215.0,215.85,214.51,215.53,34846.0,204.7075,205.5168,204.241,205.2122,34846.0
2020-10-26 12:00:00,215.36,215.68,214.93,215.08,36100.0,205.0503,205.355,204.6409,204.7837,36100.0
2020-10-26 12:30:00,215.07,215.09,213.46,214.31,63690.0,204.7742,204.7932,203.2413,204.0506,63690.0
2020-10-26 13:00:00,214.37,214.72,213.15,213.41,24426.0,204.1077,204.4409,202.9461,203.1936,24426.0
2020-10-26 13:30:00,213.35,213.68,212.69,213.68,39931.0,203.1365,203.4507,202.5081,203.4507,39931.0
2020-10-26 14:00:00,213.55,214.68,213.42,214.58,45569.0,203.3269,204.4029,203.2032,204.3076,45569.0
2020-10-26 14:30:00,214.53,214.7,213.98,214.53,29062.0,204.26,204.4219,203.7364,204.26,29062.0
2020-10-26 15:00:00,214.53,214.88,213.9,214.41,66729.0,204.26,204.5933,203.6602,204.1458,66729.0
2020-10-26 15:30:00,214.42,214.83,213.44,214.61,170644.0,204.1553,204.5457,203.2222,204.3362,170644.0
2020-10-27 09:30:00,214.69,216.61,214.65,216.52,38384.0,204.4124,206.2405,204.3743,206.1548,38384.0
2020-10-27 10:00:00,216.43,216.77,214.75,215.15,32329.0,206.0691,206.3928,204.4695,204.8504,32329.0
2020-10-27 10:30:00,215.26,215.88,214.52,214.54,23170.0,204.9551,205.5454,204.2505,204.2696,23170.0
2020-10-27 11:00:00,214.58,215.44,214.37,215.18,30901.0,204.3076,205.1265,204.1077,204.8789,30901.0
2020-10-27 11:30:00,215.24,215.56,214.73,215.28,21302.0,204.936,205.2407,204.4505,204.9741,21302.0
2020-10-27 12:00:00,215.31,215.31,214.67,214.76,28288.0,205.0027,205.0027,204.3933,204.479,28288.0
2020-10-27 12:30:00,214.78,214.78,213.45,213.62,19393.0,204.4981,204.4981,203.2317,203.3936,19393.0
2020-10-27 13:00:00,213.7,213.76,213.04,213.56,39521.0,203.4698,203.5269,202.8414,203.3365,39521.0
2020-10-27 13:30:00,213.62,214.19,213.59,213.84,26408.0,203.3936,203.9363,203.365,203.6031,26408.0
2020-10-27 14:00:00,213.81,214.06,213.25,213.49,20313.0,203.5745,203.8125,203.0413,203.2698,20313.0
2020-10-27 14:30:00,213.55,213.88,213.2,213.39,15777.0,203.3269,203.6411,202.9937,203.1746,15777.0
2020-10-27 15:00:00,213.39,214.45,213.23,213.89,35900.0,203.1746,204.1839,203.0223,203.6507,35900.0
2020-10-27 15:30:00,213.82,214.22,213.02,213.46,120430.0,203.584,203.9649,202.8223,203.2413,120430.0
2020-10-28 09:30:00,208.83,209.1,206.58,208.24,98586.0,198.8329,199.09,196.6906,198.2711,98586.0
2020-10-28 10:00:00,208.25,208.36,205.59,206.24,93790.0,198.2807,198.3854,195.748,196.3669,93790.0
2020-10-28 10:30:00,206.19,207.91,206.07,206.91,47574.0,196.3193,197.9569,196.205,197.0048,47574.0
2020-10-28 11:00:00,206.84,206.87,204.73,204.79,50135.0,196.9382,196.9667,194.9292,194.9863,50135.0
2020-10-28 11:30:00,204.8,207.25,203.66,207.25,74333.0,194.9958,197.3285,193.9104,197.3285,74333.0
2020-10-28 12:00:00,207.31,207.54,206.86,206.99,17422.0,197.3857,197.6047,196.9572,197.081,17422.0
2020-10-28 12:30:00,206.82,207.13,205.24,206.1,20151.0,196.9191,197.2143,195.4148,196.2336,20151.0
2020-10-28 13:00:00,206.13,206.13,205.04,206.11,17158.0,196.2622,196.2622,195.2243,196.2431,17158.0
2020-10-28 13:30:00,206.0,206.35,205.49,205.63,19413.0,196.1384,196.4716,195.6528,195.7861,19413.0
2020-10-28 14:00:00,205.54,206.04,204.66,206.02,21516.0,195.7004,196.1765,194.8625,196.1574,21516.0
2020-10-28 14:30:00,206.02,206.02,204.61,205.24,29156.0,196.1574,196.1574,194.8149,195.4148,29156.0
2020-10-28 15:00:00,205.25,205.86,204.62,205.77,29327.0,195.4243,196.0051,194.8244,195.9194,29327.0
2020-10-28 15:30:00,205.83,206.47,204.51,204.95,123022.0,195.9765,196.5859,194.7197,195.1386,123022.0
2020-10-29 09:30:00,204.96,205.2,202.27,204.13,61449.0,195.1482,195.3767,192.5869,194.3579,61449.0
2020-10-29 10:00:00,204.15,206.16,203.73,205.83,39943.0,194.3769,196.2907,193.977,195.9765,39943.0
2020-10-29 10:30:00,205.99,207.79,205.37,206.93,44649.0,196.1289,197.8427,195.5385,197.0239,44649.0
2020-10-29 11:00:00,207.09,207.37,205.87,205.87,42473.0,197.1762,197.4428,196.0146,196.0146,42473.0
2020-10-29 11:30:00,205.78,206.12,204.92,205.46,21314.0,195.9289,196.2526,195.1101,195.6242,21314.0
2020-10-29 12:00:00,205.46,205.63,204.49,205.13,21182.0,195.6242,195.7861,194.7007,195.31,21182.0
2020-10-29 12:30:00,205.18,205.85,205.09,205.51,21784.0,195.3576,195.9956,195.2719,195.6718,21784.0
2020-10-29 13:00:00,205.52,205.8,204.87,205.68,26021.0,195.6814,195.948,195.0625,195.8337,26021.0
2020-10-29 13:30:00,205.76,206.94,205.67,206.9,29933.0,195.9099,197.0334,195.8242,196.9953,29933.0
2020-10-29 14:00:00,207.0,208.52,207.0,207.87,42580.0,197.0905,198.5377,197.0905,197.9189,42580.0
2020-10-29 14:30:00,207.84,207.94,206.45,206.98,31039.0,197.8903,197.9855,196.5668,197.0715,31039.0
2020-10-29 15:00:00,206.99,207.25,206.25,206.46,74572.0,197.081,197.3285,196.3764,196.5764,74572.0
2020-10-29 15:30:00,206.5,207.1,205.03,205.09,140152.0,196.6144,197.1857,195.2148,195.2719,140152.0
2020-10-30 09:30:00,209.28,212.49,199.55,204.9,305091.0,199.2614,202.3177,189.9972,195.091,305091.0
2020-10-30 10:00:00,205.25,206.42,200.1,200.64,112385.0,195.4243,196.5383,190.5208,191.035,112385.0
2020-10-30 10:30:00,200.56,201.53,198.25,199.12,100281.0,190.9588,191.8824,188.7594,189.5877,100281.0
2020-10-30 11:00:00,198.74,200.55,198.26,199.07,111229.0,189.2259,190.9493,188.7689,189.5401,111229.0
2020-10-30 11:30:00,198.97,200.69,197.71,200.07,66982.0,189.4449,191.0826,188.2452,190.4923,66982.0
2020-10-30 12:00:00,199.94,201.16,199.14,200.3,59370.0,190.3685,191.5301,189.6068,190.7113,59370.0
2020-10-30 12:30:00,200.41,200.91,199.86,200.25,49927.0,190.816,191.292,190.2923,190.6636,49927.0
2020-10-30 13:00:00,200.25,200.77,199.55,200.18,57241.0,190.6636,191.1588,189.9972,190.597,57241.0
2020-10-30 13:30:00,199.88,200.21,198.75,199.16,55627.0,190.3114,190.6256,189.2355,189.6258,55627.0
2020-10-30 14:00:00,199.18,199.55,197.78,197.9,75228.0,189.6449,189.9972,188.3119,188.4261,75228.0
2020-10-30 14:30:00,197.81,197.81,196.09,196.7,80122.0,188.3405,188.3405,186.7028,187.2836,80122.0
2020-10-30 15:00:00,196.78,197.53,196.26,197.25,81038.0,187.3598,188.0739,186.8647,187.8073,81038.0
2020-10-30 15:30:00,197.19,202.33,197.19,202.0,319215.0,187.7501,192.6441,187.7501,192.3299,319215.0
2020-11-02 09:30:00,204.0,205.19,201.59,203.17,93042.0,194.2341,195.3672,191.9395,193.4439,93042.0
2020-11-02 10:00:00,203.11,206.08,203.1,204.87,59558.0,193.3867,196.2146,193.3772,195.0625,59558.0
2020-11-02 10:30:00,204.83,205.19,203.46,203.47,67663.0,195.0244,195.3672,193.72,193.7295,67663.0
2020-11-02 11:00:00,203.24,203.55,201.43,201.96,32300.0,193.5105,193.8057,191.7872,192.2918,32300.0
2020-11-02 11:30:00,202.07,202.95,201.76,202.59,35308.0,192.3965,193.2344,192.1014,192.8916,35308.0
2020-11-02 12:00:00,202.56,203.09,202.26,202.85,30866.0,192.8631,193.3677,192.5774,193.1392,30866.0
2020-11-02 12:30:00,203.06,203.06,201.29,202.01,29149.0,193.3391,193.3391,191.6539,192.3394,29149.0
2020-11-02 13:00:00,202.04,202.14,200.88,201.69,30628.0,192.368,192.4632,191.2635,192.0347,30628.0
2020-11-02 13:30:00,201.72,201.93,200.24,200.81,28171.0,192.0633,192.2632,190.6541,191.1968,28171.0
2020-11-02 14:00:00,200.75,201.58,200.28,201.49,29083.0,191.1397,191.93,190.6922,191.8443,29083.0
2020-11-02 14:30:00,201.77,202.27,201.22,201.99,33574.0,192.1109,192.5869,191.5872,192.3203,33574.0
2020-11-02 15:00:00,201.96,202.78,201.52,202.62,60988.0,192.2918,193.0725,191.8728,192.9202,60988.0
2020-11-02 15:30:00,202.64,203.12,201.24,202.74,171969.0,192.9392,193.3963,191.6063,193.0344,171969.0
2020-11-03 09:30:00,206.0,206.85,205.19,205.86,69442.0,196.1384,196.9477,195.3672,196.0051,69442.0
2020-11-03 10:00:00,205.88,207.65,205.85,206.46,41227.0,196.0241,197.7094,195.9956,196.5764,41227.0
2020-11-03 10:30:00,206.59,206.77,205.11,205.3,33708.0,196.7001,196.8715,195.291,195.4719,33708.0
2020-11-03 11:00:00,205.38,206.94,205.35,206.69,51650.0,195.5481,197.0334,195.5195,196.7953,51650.0
2020-11-03 11:30:00,206.49,207.55,206.19,207.22,50276.0,196.6049,197.6142,196.3193,197.3,50276.0
2020-11-03 12:00:00,207.29,207.8,206.79,207.07,66318.0,197.3666,197.8522,196.8906,197.1572,66318.0
2020-11-03 12:30:00,207.05,207.77,206.65,207.05,35867.0,197.1381,197.8236,196.7573,197.1381,35867.0
2020-11-03 13:00:00,207.24,208.23,207.12,207.96,41982.0,197.319,198.2616,197.2048,198.0046,41982.0
2020-11-03 13:30:00,208.08,208.37,207.14,207.39,32744.0,198.1188,198.3949,197.2238,197.4618,32744.0
2020-11-03 14:00:00,207.39,208.0,207.37,207.9,17664.0,197.4618,198.0426,197.4428,197.9474,17664.0
2020-11-03 14:30:00,207.91,208.95,207.81,208.72,42742.0,197.9569,198.9472,197.8617,198.7282,42742.0
2020-11-03 15:00:00,208.69,208.78,207.45,208.03,58962.0,198.6996,198.7853,197.519,198.0712,58962.0
2020-11-03 15:30:00,208.11,209.66,207.97,208.1,108672.0,198.1474,199.6232,198.0141,198.1378,108672.0
2020-11-04 09:30:00,209.82,213.26,208.0,209.66,50434.0,199.7755,203.0508,198.0426,199.6232,50434.0
2020-11-04 10:00:00,209.99,214.25,209.45,212.56,63193.0,199.9374,203.9934,199.4232,202.3843,63193.0
2020-11-04 10:30:00,212.74,213.41,210.9,213.34,41246.0,202.5557,203.1936,200.8038,203.127,41246.0
2020-11-04 11:00:00,213.48,213.78,212.61,213.48,43462.0,203.2603,203.5459,202.4319,203.2603,43462.0
2020-11-04 11:30:00,213.39,214.11,212.88,213.92,37844.0,203.1746,203.8601,202.689,203.6792,37844.0
2020-11-04 12:00:00,213.97,215.0,213.77,214.51,37870.0,203.7268,204.7075,203.5364,204.241,37870.0
2020-11-04 12:30:00,214.51,214.71,212.55,212.73,28853.0,204.241,204.4314,202.3748,202.5462,28853.0
2020-11-04 13:00:00,212.84,212.88,211.82,211.96,31644.0,202.6509,202.689,201.6798,201.8131,31644.0
2020-11-04 13:30:00,211.98,212.42,210.92,211.04,47093.0,201.8321,202.251,200.8229,200.9371,47093.0
2020-11-04 14:00:00,211.17,211.91,210.75,210.99,33910.0,201.0609,201.7655,200.661,200.8895,33910.0
2020-11-04 14:30:00,210.9,210.99,209.44,209.46,62202.0,200.8038,200.8895,199.4137,199.4327,62202.0
2020-11-04 15:00:00,209.54,209.83,207.49,207.66,66379.0,199.5089,199.785,197.5571,197.7189,66379.0
2020-11-04 15:30:00,207.85,208.86,207.05,207.74,137338.0,197.8998,198.8615,197.1381,197.7951,137338.0
2020-11-05 09:30:00,211.12,212.28,209.36,210.01,63941.0,201.0133,202.1177,199.3375,199.9564,63941.0
2020-11-05 10:00:00,210.07,211.98,208.85,210.88,62659.0,200.0135,201.8321,198.8519,200.7848,62659.0
2020-11-05 10:30:00,210.92,211.87,210.56,211.65,42023.0,200.8229,201.7274,200.4801,201.5179,42023.0
2020-11-05 11:00:00,211.76,211.89,210.68,211.21,36845.0,201.6226,201.7464,200.5943,201.099,36845.0
2020-11-05 11:30:00,211.31,211.44,209.7,209.74,31236.0,201.1942,201.318,199.6613,199.6993,31236.0
2020-11-05 12:00:00,209.71,210.16,209.39,209.72,48343.0,199.6708,200.0992,199.3661,199.6803,48343.0
2020-11-05 12:30:00,209.83,211.03,209.73,211.0,31163.0,199.785,200.9276,199.6898,200.899,31163.0
2020-11-05 13:00:00,211.01,211.6,210.62,210.67,20476.0,200.9085,201.4703,200.5372,200.5848,20476.0
2020-11-05 13:30:00,210.73,211.7,210.67,211.28,47171.0,200.6419,201.5655,200.5848,201.1656,47171.0
2020-11-05 14:00:00,211.4,211.69,210.83,211.32,31261.0,201.2799,201.556,200.7372,201.2037,31261.0
2020-11-05 14:30:00,211.4,211.7,210.62,211.18,24944.0,201.2799,201.5655,200.5372,201.0704,24944.0
2020-11-05 15:00:00,211.22,211.4,210.34,210.54,23547.0,201.1085,201.2799,200.2706,200.461,23547.0
2020-11-05 15:30:00,210.52,210.96,209.74,210.6,157655.0,200.442,200.8609,199.6993,200.5182,157655.0
2020-11-06 09:30:00,210.88,211.87,208.92,211.7,50348.0,200.7848,201.7274,198.9186,201.5655,50348.0
2020-11-06 10:00:00,211.7,213.85,211.63,213.04,42797.0,201.5655,203.6126,201.4989,202.8414,42797.0
2020-11-06 10:30:00,213.19,213.54,211.48,212.18,61467.0,202.9842,203.3174,201.356,202.0225,61467.0
2020-11-06 11:00:00,212.33,214.38,211.84,213.94,81030.0,202.1654,204.1172,201.6988,203.6983,81030.0
2020-11-06 11:30:00,213.94,214.53,213.42,213.85,38714.0,203.6983,204.26,203.2032,203.6126,38714.0
2020-11-06 12:00:00,213.7,213.93,212.81,213.15,29757.0,203.4698,203.6888,202.6224,202.9461,29757.0
2020-11-06 12:30:00,213.13,213.33,212.43,212.47,30622.0,202.9271,203.1175,202.2606,202.2986,30622.0
2020-11-06 13:00:00,212.62,213.07,212.3,212.47,28890.0,202.4415,202.8699,202.1368,202.2986,28890.0
2020-11-06 13:30:00,212.51,213.97,212.3,213.4,30994.0,202.3367,203.7268,202.1368,203.1841,30994.0
2020-11-06 14:00:00,213.4,213.78,212.99,213.66,28548.0,203.1841,203.5459,202.7938,203.4317,28548.0
2020-11-06 14:30:00,213.67,214.53,213.61,214.15,38594.0,203.4412,204.26,203.3841,203.8982,38594.0
2020-11-06 15:00:00,214.25,214.25,213.05,213.91,49345.0,203.9934,203.9934,202.8509,203.6697,49345.0
2020-11-06 15:30:00,213.76,215.0,213.36,213.44,115401.0,203.5269,204.7075,203.146,203.2222,115401.0
2020-11-09 09:30:00,231.35,241.53,231.35,234.47,359456.0,220.2748,229.9675,220.2748,223.2455,359456.0
2020-11-09 10:00:00,234.95,237.13,233.42,233.83,167118.0,223.7025,225.7781,222.2457,222.6361,167118.0
2020-11-09 10:30:00,233.56,234.1,231.24,233.19,104368.0,222.379,222.8932,220.1701,222.0267,104368.0
2020-11-09 11:00:00,233.36,233.51,231.14,233.14,114135.0,222.1886,222.3314,220.0749,221.9791,114135.0
2020-11-09 11:30:00,233.26,233.42,230.64,232.58,69828.0,222.0934,222.2457,219.5988,221.4459,69828.0
2020-11-09 12:00:00,232.6,236.03,232.17,235.0,138691.0,221.465,224.7308,221.0556,223.7501,138691.0
2020-11-09 12:30:00,235.19,235.93,234.06,235.43,44063.0,223.931,224.6356,222.8551,224.1595,44063.0
2020-11-09 13:00:00,235.58,236.27,234.93,235.94,64842.0,224.3023,224.9593,223.6834,224.6451,64842.0
2020-11-09 13:30:00,236.09,237.06,235.93,236.94,51741.0,224.7879,225.7115,224.6356,225.5972,51741.0
2020-11-09 14:00:00,236.96,237.05,234.83,235.56,87504.0,225.6163,225.702,223.5882,224.2833,87504.0
2020-11-09 14:30:00,235.66,237.31,235.36,237.12,104360.0,224.3785,225.9495,224.0929,225.7686,104360.0
2020-11-09 15:00:00,237.04,237.63,236.22,236.3,103496.0,225.6924,226.2542,224.9117,224.9879,103496.0
2020-11-09 15:30:00,236.45,237.3,234.13,234.56,422039.0,225.1307,225.94,222.9217,223.3312,422039.0
2020-11-10 09:30:00,232.66,233.0,228.03,229.66,148554.0,221.5221,221.8458,217.1138,218.6657,148554.0
2020-11-10 10:00:00,229.61,232.24,229.27,230.02,118015.0,218.6181,221.1222,218.2944,219.0085,118015.0
2020-11-10 10:30:00,229.9,230.5,227.25,227.43,103161.0,218.8942,219.4655,216.3711,216.5425,103161.0
2020-11-10 11:00:00,227.43,229.79,227.43,229.79,52741.0,216.5425,218.7895,216.5425,218.7895,52741.0
2020-11-10 11:30:00,229.72,229.87,228.62,229.53,39922.0,218.7229,218.8657,217.6755,218.542,39922.0
2020-11-10 12:00:00,229.41,230.7,229.03,229.15,39276.0,218.4277,219.6559,218.0659,218.1801,39276.0
2020-11-10 12:30:00,229.15,229.66,228.82,228.89,22183.0,218.1801,218.6657,217.8659,217.9326,22183.0
2020-11-10 13:00:00,229.15,229.88,229.01,229.7,26698.0,218.1801,218.8752,218.0468,218.7038,26698.0
2020-11-10 13:30:00,229.82,231.59,229.6,231.08,35403.0,218.8181,220.5033,218.6086,220.0178,35403.0
2020-11-10 14:00:00,230.97,231.37,230.05,230.84,26254.0,219.913,220.2939,219.0371,219.7892,26254.0
2020-11-10 14:30:00,230.91,231.84,230.78,231.05,31228.0,219.8559,220.7414,219.7321,219.9892,31228.0
2020-11-10 15:00:00,231.12,231.28,230.22,230.79,47900.0,220.0558,220.2082,219.1989,219.7416,47900.0
2020-11-10 15:30:00,230.84,230.97,229.68,230.57,188080.0,219.7892,219.913,218.6848,219.5322,188080.0
2020-11-11 09:30:00,232.46,232.46,228.91,229.52,85079.0,221.3317,221.3317,217.9516,218.5324,85079.0
2020-11-11 10:00:00,229.58,230.78,229.24,230.1,54057.0,218.5896,219.7321,218.2658,219.0847,54057.0
2020-11-11 10:30:00,230.02,230.06,228.34,228.9,38340.0,219.0085,219.0466,217.4089,217.9421,38340.0
2020-11-11 11:00:00,228.96,230.12,228.9,230.0,25542.0,217.9992,219.1037,217.9421,218.9895,25542.0
2020-11-11 11:30:00,230.02,230.03,228.71,228.99,25202.0,219.0085,219.018,217.7612,218.0278,25202.0
2020-11-11 12:00:00,228.99,229.77,228.64,228.92,34984.0,218.0278,218.7705,217.6946,217.9612,34984.0
2020-11-11 12:30:00,229.01,229.79,229.0,229.05,24202.0,218.0468,218.7895,218.0373,218.0849,24202.0
2020-11-11 13:00:00,229.04,229.12,228.27,228.3,36397.0,218.0754,218.1516,217.3423,217.3708,36397.0
2020-11-11 13:30:00,228.47,228.52,225.88,225.97,43077.0,217.5327,217.5803,215.0667,215.1524,43077.0
2020-11-11 14:00:00,225.93,226.45,224.41,224.59,52638.0,215.1143,215.6094,213.6671,213.8384,52638.0
2020-11-11 14:30:00,224.84,225.47,224.26,224.95,27749.0,214.0765,214.6763,213.5242,214.1812,27749.0
2020-11-11 15:00:00,225.12,225.49,224.43,224.56,32449.0,214.3431,214.6954,213.6861,213.8099,32449.0
2020-11-11 15:30:00,224.45,225.83,223.83,225.19,173503.0,213.7051,215.0191,213.1148,214.4097,173503.0
2020-11-12 09:30:00,224.28,225.43,222.6,225.29,45895.0,213.5433,214.6382,211.9437,214.5049,45895.0
2020-11-12 10:00:00,225.33,226.12,224.78,225.75,26735.0,214.543,215.2952,214.0193,214.9429,26735.0
2020-11-12 10:30:00,225.87,227.45,225.87,227.2,19187.0,215.0572,216.5615,215.0572,216.3235,19187.0
2020-11-12 11:00:00,227.11,227.23,226.31,226.87,20621.0,216.2378,216.3521,215.4761,216.0093,20621.0
2020-11-12 11:30:00,226.81,226.82,225.83,225.83,17446.0,215.9522,215.9617,215.0191,215.0191,17446.0
2020-11-12 12:00:00,225.91,226.16,224.89,224.89,12409.0,215.0952,215.3333,214.1241,214.1241,12409.0
2020-11-12 12:30:00,225.05,225.3,224.13,224.68,13805.0,214.2764,214.5145,213.4005,213.9241,13805.0
2020-11-12 13:00:00,224.68,224.78,223.57,224.19,23812.0,213.9241,214.0193,212.8673,213.4576,23812.0
2020-11-12 13:30:00,224.24,225.13,223.97,224.99,35216.0,213.5052,214.3526,213.2481,214.2193,35216.0
2020-11-12 14:00:00,225.02,225.27,224.07,224.31,31691.0,214.2479,214.4859,213.3433,213.5718,31691.0
2020-11-12 14:30:00,224.2,224.63,223.7,224.1,34857.0,213.4671,213.8765,212.991,213.3719,34857.0
2020-11-12 15:00:00,224.09,224.22,223.06,223.41,39999.0,213.3624,213.4862,212.3817,212.7149,39999.0
2020-11-12 15:30:00,223.43,225.36,223.1,225.22,147775.0,212.734,214.5716,212.4198,214.4383,147775.0
2020-11-13 09:30:00,226.33,228.63,226.0,228.5,26194.0,215.4951,217.685,215.1809,217.5613,26194.0
2020-11-13 10:00:00,228.93,229.28,227.36,228.75,29695.0,217.9707,218.3039,216.4758,217.7993,29695.0
2020-11-13 10:30:00,228.6,229.07,228.09,228.87,15209.0,217.6565,218.104,217.1709,217.9135,15209.0
2020-11-13 11:00:00,228.78,229.67,228.77,229.36,18355.0,217.8279,218.6753,217.8183,218.3801,18355.0
2020-11-13 11:30:00,229.35,230.0,228.85,229.0,76011.0,218.3706,218.9895,217.8945,218.0373,76011.0
2020-11-13 12:00:00,228.98,229.39,228.16,228.37,12871.0,218.0183,218.4087,217.2375,217.4375,12871.0
2020-11-13 12:30:00,228.3,229.87,228.3,229.56,25462.0,217.3708,218.8657,217.3708,218.5705,25462.0
2020-11-13 13:00:00,229.63,230.45,229.63,230.35,28836.0,218.6372,219.4179,218.6372,219.3227,28836.0
2020-11-13 13:30:00,230.34,231.15,230.07,231.15,27964.0,219.3132,220.0844,219.0561,220.0844,27964.0
2020-11-13 14:00:00,231.15,232.33,230.98,231.82,35926.0,220.0844,221.2079,219.9225,220.7223,35926.0
2020-11-13 14:30:00,231.83,232.34,231.49,232.1,22372.0,220.7318,221.2174,220.4081,220.9889,22372.0
2020-11-13 15:00:00,232.01,232.01,230.97,231.29,22218.0,220.9032,220.9032,219.913,220.2177,22218.0
2020-11-13 15:30:00,231.22,232.39,231.15,231.94,179424.0,220.151,221.265,220.0844,220.8366,179424.0
2020-11-16 09:30:00,235.15,236.03,231.75,232.51,145495.0,223.8929,224.7308,220.6557,221.3793,145495.0
2020-11-16 10:00:00,232.78,234.14,231.93,234.14,74458.0,221.6364,222.9313,220.8271,222.9313,74458.0
2020-11-16 10:30:00,233.99,234.74,233.15,234.54,40199.0,222.7884,223.5025,221.9887,223.3121,40199.0
2020-11-16 11:00:00,234.66,235.92,234.34,235.4,65470.0,223.4264,224.6261,223.1217,224.1309,65470.0
2020-11-16 11:30:00,235.35,235.5,233.49,233.79,106667.0,224.0833,224.2262,222.3124,222.598,106667.0
2020-11-16 12:00:00,233.85,233.97,232.56,232.98,84928.0,222.6551,222.7694,221.4269,221.8268,84928.0
2020-11-16 12:30:00,233.04,233.67,232.76,233.41,38177.0,221.8839,222.4838,221.6173,222.2362,38177.0
2020-11-16 13:00:00,233.44,233.68,232.76,233.14,47671.0,222.2648,222.4933,221.6173,221.9791,47671.0
2020-11-16 13:30:00,233.2,234.12,232.92,234.09,41134.0,222.0363,222.9122,221.7697,222.8837,41134.0
2020-11-16 14:00:00,233.97,234.03,233.22,233.69,35377.0,222.7694,222.8265,222.0553,222.5028,35377.0
2020-11-16 14:30:00,233.68,234.57,233.67,234.01,67915.0,222.4933,223.3407,222.4838,222.8075,67915.0
2020-11-16 15:00:00,234.0,234.0,232.57,233.16,35432.0,222.798,222.798,221.4364,221.9982,35432.0
2020-11-16 15:30:00,233.12,235.91,233.09,235.78,250852.0,221.9601,224.6165,221.9315,224.4928,250852.0
2020-11-17 09:30:00,232.35,233.29,227.5,227.5,86094.0,221.227,222.122,216.6091,216.6091,86094.0
2020-11-17 10:00:00,227.64,230.14,227.64,229.44,65800.0,216.7424,219.1228,216.7424,218.4563,65800.0
2020-11-17 10:30:00,229.49,231.75,229.16,231.61,36056.0,218.5039,220.6557,218.1897,220.5224,36056.0
2020-11-17 11:00:00,231.59,232.45,231.02,231.63,77341.0,220.5033,221.3222,219.9606,220.5414,77341.0
2020-11-17 11:30:00,231.68,232.72,231.03,232.3,60686.0,220.589,221.5792,219.9701,221.1793,60686.0
2020-11-17 12:00:00,232.07,233.58,231.99,233.38,25846.0,220.9604,222.3981,220.8842,222.2076,25846.0
2020-11-17 12:30:00,233.25,233.27,232.49,232.95,21061.0,222.0839,222.1029,221.3603,221.7982,21061.0
2020-11-17 13:00:00,232.85,233.49,232.33,233.01,23357.0,221.703,222.3124,221.2079,221.8554,23357.0
2020-11-17 13:30:00,233.02,233.08,231.65,231.86,22623.0,221.8649,221.922,220.5605,220.7604,22623.0
2020-11-17 14:00:00,231.85,232.62,231.64,232.25,26220.0,220.7509,221.484,220.5509,221.1317,26220.0
2020-11-17 14:30:00,232.25,232.53,231.87,232.26,25340.0,221.1317,221.3983,220.7699,221.1413,25340.0
2020-11-17 15:00:00,232.25,232.35,230.96,231.23,34457.0,221.1317,221.227,219.9035,220.1606,34457.0
2020-11-17 15:30:00,231.23,231.61,230.73,231.42,107031.0,220.1606,220.5224,219.6845,220.3415,107031.0
2020-11-18 09:30:00,231.37,233.04,230.99,233.04,45477.0,220.2939,221.8839,219.9321,221.8839,45477.0
2020-11-18 10:00:00,233.03,233.83,232.82,233.52,38657.0,221.8744,222.6361,221.6745,222.3409,38657.0
2020-11-18 10:30:00,233.61,234.9,232.77,233.02,28943.0,222.4266,223.6549,221.6268,221.8649,28943.0
2020-11-18 11:00:00,233.0,234.85,232.88,234.85,27165.0,221.8458,223.6073,221.7316,223.6073,27165.0
2020-11-18 11:30:00,234.95,234.95,233.9,234.14,23727.0,223.7025,223.7025,222.7028,222.9313,23727.0
2020-11-18 12:00:00,234.07,234.23,233.69,233.81,17862.0,222.8646,223.017,222.5028,222.6171,17862.0
2020-11-18 12:30:00,233.75,233.82,232.65,232.77,12424.0,222.5599,222.6266,221.5126,221.6268,12424.0
2020-11-18 13:00:00,232.91,233.18,232.64,233.18,16680.0,221.7601,222.0172,221.5031,222.0172,16680.0
2020-11-18 13:30:00,233.12,233.3,232.7,233.12,16293.0,221.9601,222.1315,221.5602,221.9601,16293.0
2020-11-18 14:00:00,233.12,233.21,232.0,232.21,17209.0,221.9601,222.0458,220.8937,221.0937,17209.0
2020-11-18 14:30:00,232.29,233.26,232.12,232.86,23533.0,221.1698,222.0934,221.008,221.7125,23533.0
2020-11-18 15:00:00,232.84,233.19,232.16,232.52,26741.0,221.6935,222.0267,221.046,221.3888,26741.0
2020-11-18 15:30:00,232.46,232.7,231.14,231.75,222126.0,221.3317,221.5602,220.0749,220.6557,222126.0
2020-11-19 09:30:00,231.0,232.2,230.02,231.91,59545.0,219.9416,221.0841,219.0085,220.808,59545.0
2020-11-19 10:00:00,232.07,232.77,230.49,230.78,33806.0,220.9604,221.6268,219.456,219.7321,33806.0
2020-11-19 10:30:00,230.74,232.0,230.35,231.63,30120.0,219.694,220.8937,219.3227,220.5414,30120.0
2020-11-19 11:00:00,231.86,231.86,230.56,230.96,27247.0,220.7604,220.7604,219.5226,219.9035,27247.0
2020-11-19 11:30:00,230.88,230.88,229.64,230.56,20585.0,219.8273,219.8273,218.6467,219.5226,20585.0
2020-11-19 12:00:00,230.54,230.77,229.84,230.09,20935.0,219.5036,219.7226,218.8371,219.0751,20935.0
2020-11-19 12:30:00,230.03,230.54,229.44,230.01,11351.0,219.018,219.5036,218.4563,218.999,11351.0
2020-11-19 13:00:00,230.12,231.07,230.09,230.7,9364.0,219.1037,220.0082,219.0751,219.6559,9364.0
2020-11-19 13:30:00,230.72,231.53,230.52,231.17,12233.0,219.675,220.4462,219.4846,220.1034,12233.0
2020-11-19 14:00:00,231.16,231.75,231.13,231.65,12047.0,220.0939,220.6557,220.0654,220.5605,12047.0
2020-11-19 14:30:00,231.75,232.83,231.69,232.23,35812.0,220.6557,221.684,220.5985,221.1127,35812.0
2020-11-19 15:00:00,232.08,232.5,231.68,232.17,28377.0,220.9699,221.3698,220.589,221.0556,28377.0
2020-11-19 15:30:00,232.21,234.01,232.0,233.55,255563.0,221.0937,222.8075,220.8937,222.3695,255563.0
2020-11-20 09:30:00,232.74,232.82,231.34,231.79,97445.0,221.5983,221.6745,220.2653,220.6938,97445.0
2020-11-20 10:00:00,231.82,232.93,231.02,232.25,48397.0,220.7223,221.7792,219.9606,221.1317,48397.0
2020-11-20 10:30:00,232.28,232.72,231.5,232.72,47787.0,221.1603,221.5792,220.4176,221.5792,47787.0
2020-11-20 11:00:00,232.68,234.27,232.67,233.86,12540.0,221.5412,223.055,221.5316,222.6647,12540.0
2020-11-20 11:30:00,233.7,234.11,233.24,233.66,17797.0,222.5123,222.9027,222.0743,222.4742,17797.0
2020-11-20 12:00:00,233.59,233.87,233.34,233.83,14381.0,222.4076,222.6742,222.1696,222.6361,14381.0
2020-11-20 12:30:00,233.84,234.03,233.31,233.59,16892.0,222.6456,222.8265,222.141,222.4076,16892.0
2020-11-20 13:00:00,233.5,233.78,233.24,233.72,13505.0,222.3219,222.5885,222.0743,222.5314,13505.0
2020-11-20 13:30:00,233.53,233.99,233.32,233.83,16327.0,222.3505,222.7884,222.1505,222.6361,16327.0
2020-11-20 14:00:00,233.84,234.02,233.59,233.62,11358.0,222.6456,222.817,222.4076,222.4362,11358.0
2020-11-20 14:30:00,233.72,234.15,232.8,233.32,18290.0,222.5314,222.9408,221.6554,222.1505,18290.0
2020-11-20 15:00:00,233.35,233.35,231.65,231.88,35390.0,222.1791,222.1791,220.5605,220.7795,35390.0
2020-11-20 15:30:00,231.93,233.38,231.66,232.83,211133.0,220.8271,222.2076,220.57,221.684,211133.0
2020-11-23 09:30:00,233.45,235.41,233.45,233.87,39285.0,222.2743,224.1405,222.2743,222.6742,39285.0
2020-11-23 10:00:00,234.09,234.34,233.1,233.1,17063.0,222.8837,223.1217,221.9411,221.9411,17063.0
2020-11-23 10:30:00,232.9,234.78,232.85,234.7,28635.0,221.7506,223.5406,221.703,223.4645,28635.0
2020-11-23 11:00:00,234.65,235.14,233.71,233.71,24305.0,223.4168,223.8834,222.5218,222.5218,24305.0
2020-11-23 11:30:00,233.82,234.28,233.38,233.76,16548.0,222.6266,223.0646,222.2076,222.5695,16548.0
2020-11-23 12:00:00,233.62,233.86,233.21,233.69,9138.0,222.4362,222.6647,222.0458,222.5028,9138.0
2020-11-23 12:30:00,233.54,233.66,233.19,233.19,11019.0,222.36,222.4742,222.0267,222.0267,11019.0
2020-11-23 13:00:00,233.27,233.52,232.53,232.68,20332.0,222.1029,222.3409,221.3983,221.5412,20332.0
2020-11-23 13:30:00,232.66,232.88,232.43,232.59,12283.0,221.5221,221.7316,221.3031,221.4555,12283.0
2020-11-23 14:00:00,232.67,232.85,232.19,232.25,16076.0,221.5316,221.703,221.0746,221.1317,16076.0
2020-11-23 14:30:00,232.27,233.19,232.21,233.09,14221.0,221.1508,222.0267,221.0937,221.9315,14221.0
2020-11-23 15:00:00,233.13,233.51,233.05,233.25,19336.0,221.9696,222.3314,221.8934,222.0839,19336.0
2020-11-23 15:30:00,233.23,233.55,232.55,233.09,101166.0,222.0648,222.3695,221.4174,221.9315,101166.0
2020-11-24 09:30:00,235.39,237.66,235.08,236.2,98265.0,224.1214,226.2828,223.8263,224.8926,98265.0
2020-11-24 10:00:00,236.31,240.36,236.18,240.15,109721.0,224.9974,228.8535,224.8736,228.6536,109721.0
2020-11-24 10:30:00,240.15,240.86,239.19,240.34,78169.0,228.6536,229.3296,227.7395,228.8345,78169.0
2020-11-24 11:00:00,240.47,242.04,240.03,241.5,50724.0,228.9582,230.4531,228.5393,229.9389,50724.0
2020-11-24 11:30:00,241.41,242.51,241.2,241.85,48941.0,229.8532,230.9006,229.6533,230.2722,48941.0
2020-11-24 12:00:00,241.71,242.2,241.09,241.24,40234.0,230.1389,230.6054,229.5486,229.6914,40234.0
2020-11-24 12:30:00,241.27,241.5,240.76,240.99,27606.0,229.7199,229.9389,229.2344,229.4533,27606.0
2020-11-24 13:00:00,240.9,241.35,239.94,240.0,45797.0,229.3676,229.7961,228.4536,228.5107,45797.0
2020-11-24 13:30:00,240.08,242.16,240.08,241.05,38479.0,228.5869,230.5673,228.5869,229.5105,38479.0
2020-11-24 14:00:00,241.08,241.63,240.8,240.95,33242.0,229.539,230.0627,229.2724,229.4153,33242.0
2020-11-24 14:30:00,240.95,241.4,240.68,241.01,35617.0,229.4153,229.8437,229.1582,229.4724,35617.0
2020-11-24 15:00:00,240.89,241.41,240.6,241.06,32447.0,229.3581,229.8532,229.082,229.52,32447.0
2020-11-24 15:30:00,241.09,241.33,240.05,240.3,345991.0,229.5486,229.7771,228.5583,228.7964,345991.0
2020-11-25 09:30:00,240.29,240.51,236.49,237.23,142963.0,228.7869,228.9963,225.1688,225.8733,142963.0
2020-11-25 10:00:00,236.99,237.9,236.71,237.5,65248.0,225.6448,226.5113,225.3782,226.1304,65248.0
2020-11-25 10:30:00,237.61,238.28,237.35,237.69,57853.0,226.2351,226.8731,225.9876,226.3113,57853.0
2020-11-25 11:00:00,237.69,237.74,236.36,236.83,52822.0,226.3113,226.3589,225.045,225.4925,52822.0
2020-11-25 11:30:00,236.83,237.53,236.37,237.13,29165.0,225.4925,226.159,225.0545,225.7781,29165.0
2020-11-25 12:00:00,237.12,237.17,235.84,236.0,60322.0,225.7686,225.8162,224.5499,224.7022,60322.0
2020-11-25 12:30:00,235.99,236.75,235.66,235.97,95652.0,224.6927,225.4163,224.3785,224.6737,95652.0
2020-11-25 13:00:00,235.98,236.4,235.6,235.93,80840.0,224.6832,225.0831,224.3214,224.6356,80840.0
2020-11-25 13:30:00,235.97,236.53,235.76,235.89,50414.0,224.6737,225.2068,224.4737,224.5975,50414.0
2020-11-25 14:00:00,235.75,235.87,235.3,235.52,91068.0,224.4642,224.5784,224.0357,224.2452,91068.0
2020-11-25 14:30:00,235.52,235.54,233.86,234.0,86759.0,224.2452,224.2642,222.6647,222.798,86759.0
2020-11-25 15:00:00,233.97,233.97,233.42,233.75,198514.0,222.7694,222.7694,222.2457,222.5599,198514.0
2020-11-25 15:30:00,233.75,234.89,233.06,233.66,317476.0,222.5599,223.6454,221.903,222.4742,317476.0
2020-11-27 09:30:00,235.68,236.6,231.81,235.86,152326.0,224.3975,225.2735,220.7128,224.5689,152326.0
2020-11-27 10:00:00,236.09,236.29,234.91,235.04,47541.0,224.7879,224.9783,223.6644,223.7882,47541.0
2020-11-27 10:30:00,235.05,235.46,234.85,235.09,33020.0,223.7977,224.1881,223.6073,223.8358,33020.0
2020-11-27 11:00:00,234.97,235.11,233.37,233.47,35946.0,223.7215,223.8548,222.1981,222.2933,35946.0
2020-11-27 11:30:00,233.57,234.0,232.46,232.7,65765.0,222.3886,222.798,221.3317,221.5602,65765.0
2020-11-27 12:00:00,232.82,233.87,232.22,232.25,70165.0,221.6745,222.6742,221.1032,221.1317,70165.0
2020-11-27 12:30:00,232.21,233.39,232.09,232.87,108616.0,221.0937,222.2172,220.9794,221.7221,108616.0
2020-11-30 09:30:00,233.57,233.57,231.31,231.56,90801.0,222.3886,222.3886,220.2367,220.4748,90801.0
2020-11-30 10:00:00,231.74,232.96,231.24,231.27,38538.0,220.6462,221.8078,220.1701,220.1987,38538.0
2020-11-30 10:30:00,231.15,232.42,230.76,232.14,39835.0,220.0844,221.2936,219.7131,221.027,39835.0
2020-11-30 11:00:00,232.08,232.44,231.47,232.22,42609.0,220.9699,221.3126,220.3891,221.1032,42609.0
2020-11-30 11:30:00,232.24,234.2,231.97,233.97,121502.0,221.1222,222.9884,220.8651,222.7694,121502.0
2020-11-30 12:00:00,233.95,234.74,233.35,233.69,112598.0,222.7504,223.5025,222.1791,222.5028,112598.0
2020-11-30 12:30:00,233.7,234.05,233.14,233.93,20204.0,222.5123,222.8456,221.9791,222.7313,20204.0
2020-11-30 13:00:00,233.87,234.16,233.73,234.0,27945.0,222.6742,222.9503,222.5409,222.798,27945.0
2020-11-30 13:30:00,233.94,234.1,233.28,233.93,24283.0,222.7408,222.8932,222.1124,222.7313,24283.0
2020-11-30 14:00:00,233.76,233.88,232.53,233.83,49488.0,222.5695,222.6837,221.3983,222.6361,49488.0
2020-11-30 14:30:00,233.87,233.94,232.88,233.93,19828.0,222.6742,222.7408,221.7316,222.7313,19828.0
2020-11-30 15:00:00,234.03,234.03,232.52,232.78,35867.0,222.8265,222.8265,221.3888,221.6364,35867.0
2020-11-30 15:30:00,232.67,233.52,232.58,233.51,255853.0,221.5316,222.3409,221.4459,222.3314,255853.0
2020-12-01 09:30:00,235.63,236.11,232.35,234.54,105452.0,224.3499,224.807,221.227,223.3121,105452.0
2020-12-01 10:00:00,234.36,235.32,233.14,234.67,56311.0,223.1407,224.0548,221.9791,223.4359,56311.0
2020-12-01 10:30:00,234.51,234.77,231.47,231.67,116570.0,223.2836,223.5311,220.3891,220.5795,116570.0
2020-12-01 11:00:00,231.69,233.33,231.69,232.75,61590.0,220.5985,222.16,220.5985,221.6078,61590.0
2020-12-01 11:30:00,232.75,232.82,231.14,231.34,37247.0,221.6078,221.6745,220.0749,220.2653,37247.0
2020-12-01 12:00:00,231.29,231.58,230.71,231.14,32561.0,220.2177,220.4938,219.6655,220.0749,32561.0
2020-12-01 12:30:00,231.18,231.95,230.93,230.98,20333.0,220.113,220.8461,219.8749,219.9225,20333.0
2020-12-01 13:00:00,231.02,232.07,231.01,231.93,25472.0,219.9606,220.9604,219.9511,220.8271,25472.0
2020-12-01 13:30:00,231.94,232.52,231.74,231.83,21832.0,220.8366,221.3888,220.6462,220.7318,21832.0
2020-12-01 14:00:00,231.89,232.19,231.26,231.34,42743.0,220.789,221.0746,220.1891,220.2653,42743.0
2020-12-01 14:30:00,231.35,232.18,231.13,231.22,52056.0,220.2748,221.0651,220.0654,220.151,52056.0
2020-12-01 15:00:00,231.24,231.72,230.98,231.66,30332.0,220.1701,220.6271,219.9225,220.57,30332.0
2020-12-01 15:30:00,231.72,231.78,230.19,230.88,238932.0,220.6271,220.6842,219.1704,219.8273,238932.0
2020-12-02 09:30:00,230.93,233.16,229.55,232.7,89175.0,219.8749,221.9982,218.561,221.5602,89175.0
2020-12-02 10:00:00,232.88,233.04,231.93,232.73,16631.0,221.7316,221.8839,220.8271,221.5888,16631.0
2020-12-02 10:30:00,232.71,233.09,232.2,232.64,10602.0,221.5697,221.9315,221.0841,221.5031,10602.0
2020-12-02 11:00:00,232.65,233.61,232.65,232.72,14292.0,221.5126,222.4266,221.5126,221.5792,14292.0
2020-12-02 11:30:00,232.92,233.58,232.86,233.19,9743.0,221.7697,222.3981,221.7125,222.0267,9743.0
2020-12-02 12:00:00,233.13,233.26,232.32,232.35,12657.0,221.9696,222.0934,221.1984,221.227,12657.0
2020-12-02 12:30:00,232.34,233.04,232.32,232.81,5586.0,221.2174,221.8839,221.1984,221.6649,5586.0
2020-12-02 13:00:00,233.14,233.14,232.37,232.39,6931.0,221.9791,221.9791,221.246,221.265,6931.0
2020-12-02 13:30:00,232.42,232.79,232.42,232.74,9025.0,221.2936,221.6459,221.2936,221.5983,9025.0
2020-12-02 14:00:00,232.81,233.61,232.6,233.5,11243.0,221.6649,222.4266,221.465,222.3219,11243.0
2020-12-02 14:30:00,233.63,234.22,233.59,233.71,17551.0,222.4457,223.0074,222.4076,222.5218,17551.0
2020-12-02 15:00:00,233.75,234.17,233.28,233.57,43375.0,222.5599,222.9598,222.1124,222.3886,43375.0
2020-12-02 15:30:00,233.59,234.31,233.56,234.21,65294.0,222.4076,223.0931,222.379,222.9979,65294.0
2020-12-03 09:30:00,234.27,235.14,233.36,234.16,41013.0,223.055,223.8834,222.1886,222.9503,41013.0
2020-12-03 10:00:00,234.65,234.66,233.58,233.67,37768.0,223.4168,223.4264,222.3981,222.4838,37768.0
2020-12-03 10:30:00,233.75,234.32,232.9,233.99,46320.0,222.5599,223.1026,221.7506,222.7884,46320.0
2020-12-03 11:00:00,233.91,235.61,233.73,235.23,55336.0,222.7123,224.3309,222.5409,223.9691,55336.0
2020-12-03 11:30:00,235.26,235.28,233.97,234.06,42280.0,223.9976,224.0167,222.7694,222.8551,42280.0
2020-12-03 12:00:00,234.12,234.24,233.66,233.95,13550.0,222.9122,223.0265,222.4742,222.7504,13550.0
2020-12-03 12:30:00,233.98,234.34,233.85,233.96,22174.0,222.7789,223.1217,222.6551,222.7599,22174.0
2020-12-03 13:00:00,234.08,234.18,233.75,234.04,25719.0,222.8741,222.9693,222.5599,222.8361,25719.0
2020-12-03 13:30:00,234.05,235.1,233.94,234.74,20918.0,222.8456,223.8453,222.7408,223.5025,20918.0
2020-12-03 14:00:00,234.76,235.59,234.75,235.59,25197.0,223.5216,224.3118,223.5121,224.3118,25197.0
2020-12-03 14:30:00,235.54,235.86,234.37,235.31,25740.0,224.2642,224.5689,223.1503,224.0453,25740.0
2020-12-03 15:00:00,235.35,236.37,235.33,236.1,17997.0,224.0833,225.0545,224.0643,224.7974,17997.0
2020-12-03 15:30:00,235.98,236.14,233.32,234.54,76140.0,224.6832,224.8355,222.1505,223.3121,76140.0
2020-12-04 09:30:00,234.71,236.1,234.19,235.66,21961.0,223.474,224.7974,222.9789,224.3785,21961.0
2020-12-04 10:00:00,235.41,237.5,235.41,237.08,17868.0,224.1405,226.1304,224.1405,225.7305,17868.0
2020-12-04 10:30:00,237.03,238.18,236.92,238.18,18917.0,225.6829,226.7779,225.5782,226.7779,18917.0
2020-12-04 11:00:00,238.25,238.41,237.85,237.93,15001.0,226.8445,226.9969,226.4637,226.5398,15001.0
2020-12-04 11:30:00,237.95,238.95,237.94,238.31,15330.0,226.5589,227.511,226.5494,226.9016,15330.0
2020-12-04 12:00:00,238.39,238.77,238.11,238.3,17503.0,226.9778,227.3396,226.7112,226.8921,17503.0
2020-12-04 12:30:00,238.43,238.86,238.02,238.8,18667.0,227.0159,227.4253,226.6255,227.3682,18667.0
2020-12-04 13:00:00,238.77,238.86,238.41,238.65,26394.0,227.3396,227.4253,226.9969,227.2254,26394.0
2020-12-04 13:30:00,238.72,238.87,238.27,238.46,21241.0,227.292,227.4348,226.8636,227.0445,21241.0
2020-12-04 14:00:00,238.4,238.7,238.1,238.13,21326.0,226.9873,227.273,226.7017,226.7303,21326.0
2020-12-04 14:30:00,238.16,238.4,237.93,238.17,13896.0,226.7588,226.9873,226.5398,226.7683,13896.0
2020-12-04 15:00:00,238.29,238.73,238.14,238.5,32516.0,226.8826,227.3015,226.7398,227.0825,32516.0
2020-12-04 15:30:00,238.44,239.59,238.29,239.58,121916.0,227.0254,228.1204,226.8826,228.1108,121916.0
2020-12-07 09:30:00,237.68,238.16,236.02,236.71,18511.0,226.3018,226.7588,224.7213,225.3782,18511.0
2020-12-07 10:00:00,236.99,237.51,236.07,237.51,15046.0,225.6448,226.1399,224.7689,226.1399,15046.0
2020-12-07 10:30:00,237.39,237.91,236.99,237.7,31499.0,226.0257,226.5208,225.6448,226.3208,31499.0
2020-12-07 11:00:00,237.8,238.0,237.26,238.0,25474.0,226.4161,226.6065,225.9019,226.6065,25474.0
2020-12-07 11:30:00,237.82,238.17,237.4,237.64,19725.0,226.4351,226.7683,226.0352,226.2637,19725.0
2020-12-07 12:00:00,237.55,238.01,237.45,237.49,25430.0,226.178,226.616,226.0828,226.1209,25430.0
2020-12-07 12:30:00,237.54,237.77,237.19,237.19,11418.0,226.1685,226.3875,225.8353,225.8353,11418.0
2020-12-07 13:00:00,237.28,237.4,236.75,237.07,17331.0,225.9209,226.0352,225.4163,225.721,17331.0
2020-12-07 13:30:00,237.12,237.46,237.07,237.2,14232.0,225.7686,226.0923,225.721,225.8448,14232.0
2020-12-07 14:00:00,237.12,237.16,236.37,236.37,11066.0,225.7686,225.8067,225.0545,225.0545,11066.0
2020-12-07 14:30:00,236.52,236.92,236.36,236.36,7315.0,225.1973,225.5782,225.045,225.045,7315.0
2020-12-07 15:00:00,236.3,236.84,236.1,236.84,14897.0,224.9879,225.502,224.7974,225.502,14897.0
2020-12-07 15:30:00,236.76,237.03,235.62,236.86,60686.0,225.4258,225.6829,224.3404,225.5211,60686.0
2020-12-08 09:30:00,234.76,236.68,234.41,234.99,33135.0,223.5216,225.3497,223.1883,223.7406,33135.0
2020-12-08 10:00:00,234.9,235.74,234.42,235.08,27987.0,223.6549,224.4547,223.1979,223.8263,27987.0
2020-12-08 10:30:00,235.28,235.74,234.5,234.92,66194.0,224.0167,224.4547,223.274,223.6739,66194.0
2020-12-08 11:00:00,235.01,235.39,234.86,235.3,27486.0,223.7596,224.1214,223.6168,224.0357,27486.0
2020-12-08 11:30:00,235.17,235.32,234.68,235.2,20282.0,223.912,224.0548,223.4454,223.9405,20282.0
2020-12-08 12:00:00,235.15,235.35,234.61,234.94,15438.0,223.8929,224.0833,223.3788,223.693,15438.0
2020-12-08 12:30:00,234.96,235.2,234.8,234.88,29142.0,223.712,223.9405,223.5597,223.6358,29142.0
2020-12-08 13:00:00,234.89,235.16,234.82,234.91,31171.0,223.6454,223.9024,223.5787,223.6644,31171.0
2020-12-08 13:30:00,235.01,235.06,234.17,234.18,30260.0,223.7596,223.8072,222.9598,222.9693,30260.0
2020-12-08 14:00:00,234.18,234.7,234.1,234.53,35583.0,222.9693,223.4645,222.8932,223.3026,35583.0
2020-12-08 14:30:00,234.53,234.73,234.32,234.45,58432.0,223.3026,223.493,223.1026,223.2264,58432.0
2020-12-08 15:00:00,234.56,235.31,234.45,235.31,68954.0,223.3312,224.0453,223.2264,224.0453,68954.0
2020-12-08 15:30:00,235.23,235.81,235.09,235.39,103706.0,223.9691,224.5213,223.8358,224.1214,103706.0
2020-12-09 09:30:00,236.22,237.8,235.45,235.5,39977.0,224.9117,226.4161,224.1786,224.2262,39977.0
2020-12-09 10:00:00,235.49,236.64,235.05,236.19,26856.0,224.2166,225.3116,223.7977,224.8831,26856.0
2020-12-09 10:30:00,236.03,237.66,235.83,236.61,67930.0,224.7308,226.2828,224.5404,225.283,67930.0
2020-12-09 11:00:00,236.56,237.49,236.18,237.48,22026.0,225.2354,226.1209,224.8736,226.1114,22026.0
2020-12-09 11:30:00,237.47,237.8,236.56,237.34,15588.0,226.1018,226.4161,225.2354,225.9781,15588.0
2020-12-09 12:00:00,237.2,237.59,237.03,237.5,14597.0,225.8448,226.2161,225.6829,226.1304,14597.0
2020-12-09 12:30:00,237.53,237.53,236.8,237.27,14470.0,226.159,226.159,225.4639,225.9114,14470.0
2020-12-09 13:00:00,237.24,237.36,235.89,236.31,80179.0,225.8829,225.9971,224.5975,224.9974,80179.0
2020-12-09 13:30:00,236.21,236.42,235.56,235.75,16417.0,224.9022,225.1021,224.2833,224.4642,16417.0
2020-12-09 14:00:00,235.7,237.07,235.53,236.82,25049.0,224.4166,225.721,224.2547,225.483,25049.0
2020-12-09 14:30:00,236.77,236.84,236.18,236.44,18380.0,225.4354,225.502,224.8736,225.1212,18380.0
2020-12-09 15:00:00,236.51,236.59,235.56,235.81,43879.0,225.1878,225.264,224.2833,224.5213,43879.0
2020-12-09 15:30:00,235.81,236.55,235.81,236.16,133298.0,224.5213,225.2259,224.5213,224.8546,133298.0
2020-12-10 09:30:00,235.0,237.26,233.43,236.8,56941.0,223.7501,225.9019,222.2553,225.4639,56941.0
2020-12-10 10:00:00,236.52,237.2,236.08,236.09,33231.0,225.1973,225.8448,224.7784,224.7879,33231.0
2020-12-10 10:30:00,236.09,236.6,235.65,236.0,28437.0,224.7879,225.2735,224.369,224.7022,28437.0
2020-12-10 11:00:00,236.07,237.19,236.03,236.81,63775.0,224.7689,225.8353,224.7308,225.4734,63775.0
2020-12-10 11:30:00,236.88,237.15,235.95,236.0,33295.0,225.5401,225.7972,224.6546,224.7022,33295.0
2020-12-10 12:00:00,235.96,237.03,235.86,236.94,80031.0,224.6641,225.6829,224.5689,225.5972,80031.0
2020-12-10 12:30:00,236.94,237.12,236.35,236.35,11648.0,225.5972,225.7686,225.0355,225.0355,11648.0
2020-12-10 13:00:00,236.59,237.13,236.43,237.0,22035.0,225.264,225.7781,225.1116,225.6543,22035.0
2020-12-10 13:30:00,237.03,237.04,236.46,236.58,7735.0,225.6829,225.6924,225.1402,225.2545,7735.0
2020-12-10 14:00:00,236.62,236.7,236.23,236.36,16388.0,225.2925,225.3687,224.9212,225.045,16388.0
2020-12-10 14:30:00,236.27,236.38,235.51,235.62,10923.0,224.9593,225.064,224.2357,224.3404,10923.0
2020-12-10 15:00:00,235.63,236.13,235.32,235.41,24636.0,224.3499,224.826,224.0548,224.1405,24636.0
2020-12-10 15:30:00,235.36,235.69,235.02,235.13,97235.0,224.0929,224.4071,223.7691,223.8739,97235.0
2020-12-11 09:30:00,234.0,234.77,231.07,231.52,86814.0,222.798,223.5311,220.0082,220.4367,86814.0
2020-12-11 10:00:00,231.98,232.5,231.08,231.46,42234.0,220.8747,221.3698,220.0178,220.3796,42234.0
2020-12-11 10:30:00,231.5,232.08,231.22,231.91,21448.0,220.4176,220.9699,220.151,220.808,21448.0
2020-12-11 11:00:00,231.89,232.81,231.83,231.94,42298.0,220.789,221.6649,220.7318,220.8366,42298.0
2020-12-11 11:30:00,231.9,232.03,231.33,231.79,18178.0,220.7985,220.9223,220.2558,220.6938,18178.0
2020-12-11 12:00:00,231.79,231.79,230.26,231.37,52907.0,220.6938,220.6938,219.237,220.2939,52907.0
2020-12-11 12:30:00,231.26,231.75,230.98,231.63,21459.0,220.1891,220.6557,219.9225,220.5414,21459.0
2020-12-11 13:00:00,231.55,231.59,230.82,231.27,29885.0,220.4653,220.5033,219.7702,220.1987,29885.0
2020-12-11 13:30:00,231.35,231.92,231.29,231.78,19422.0,220.2748,220.8175,220.2177,220.6842,19422.0
2020-12-11 14:00:00,231.87,232.18,231.58,232.06,21225.0,220.7699,221.0651,220.4938,220.9508,21225.0
2020-12-11 14:30:00,232.16,232.61,231.5,231.66,24555.0,221.046,221.4745,220.4176,220.57,24555.0
2020-12-11 15:00:00,231.84,232.21,231.42,231.98,22471.0,220.7414,221.0937,220.3415,220.8747,22471.0
2020-12-11 15:30:00,232.01,232.55,231.84,232.2,132206.0,220.9032,221.4174,220.7414,221.0841,132206.0
2020-12-14 09:30:00,233.86,236.45,233.01,234.63,90867.0,222.6647,225.1307,221.8554,223.3978,90867.0
2020-12-14 10:00:00,234.53,236.27,234.32,235.96,37017.0,223.3026,224.9593,223.1026,224.6641,37017.0
2020-12-14 10:30:00,235.95,236.22,234.03,234.13,30111.0,224.6546,224.9117,222.8265,222.9217,30111.0
2020-12-14 11:00:00,234.0,234.53,233.63,233.63,24378.0,222.798,223.3026,222.4457,222.4457,24378.0
2020-12-14 11:30:00,233.73,233.76,232.93,232.99,20669.0,222.5409,222.5695,221.7792,221.8363,20669.0
2020-12-14 12:00:00,233.21,233.67,232.91,233.4,30753.0,222.0458,222.4838,221.7601,222.2267,30753.0
2020-12-14 12:30:00,233.29,233.35,232.69,232.97,23398.0,222.122,222.1791,221.5507,221.8173,23398.0
2020-12-14 13:00:00,233.09,233.42,232.93,233.05,13233.0,221.9315,222.2457,221.7792,221.8934,13233.0
2020-12-14 13:30:00,232.94,233.47,232.67,232.77,14989.0,221.7887,222.2933,221.5316,221.6268,14989.0
2020-12-14 14:00:00,232.97,232.97,232.14,232.18,16876.0,221.8173,221.8173,221.027,221.0651,16876.0
2020-12-14 14:30:00,232.06,232.78,231.53,232.78,22937.0,220.9508,221.6364,220.4462,221.6364,22937.0
2020-12-14 15:00:00,232.7,232.71,232.14,232.23,27598.0,221.5602,221.5697,221.027,221.1127,27598.0
2020-12-14 15:30:00,232.15,232.15,230.8,230.81,107996.0,221.0365,221.0365,219.7512,219.7607,107996.0
2020-12-15 09:30:00,233.82,233.82,230.56,231.69,35316.0,222.6266,222.6266,219.5226,220.5985,35316.0
2020-12-15 10:00:00,231.73,232.76,231.49,232.06,31599.0,220.6366,221.6173,220.4081,220.9508,31599.0
2020-12-15 10:30:00,232.04,233.53,232.04,233.14,24748.0,220.9318,222.3505,220.9318,221.9791,24748.0
2020-12-15 11:00:00,233.31,233.59,232.7,232.9,16220.0,222.141,222.4076,221.5602,221.7506,16220.0
2020-12-15 11:30:00,232.9,233.75,232.61,233.67,21076.0,221.7506,222.5599,221.4745,222.4838,21076.0
2020-12-15 12:00:00,233.7,234.36,233.6,234.21,26962.0,222.5123,223.1407,222.4171,222.9979,26962.0
2020-12-15 12:30:00,234.33,235.25,234.3,235.0,21911.0,223.1122,223.9881,223.0836,223.7501,21911.0
2020-12-15 13:00:00,234.97,235.49,234.86,235.15,58466.0,223.7215,224.2166,223.6168,223.8929,58466.0
2020-12-15 13:30:00,235.01,235.27,234.79,235.08,47168.0,223.7596,224.0072,223.5501,223.8263,47168.0
2020-12-15 14:00:00,235.06,235.75,234.82,235.61,29251.0,223.8072,224.4642,223.5787,224.3309,29251.0
2020-12-15 14:30:00,235.63,235.8,235.26,235.36,60633.0,224.3499,224.5118,223.9976,224.0929,60633.0
2020-12-15 15:00:00,235.43,235.55,233.82,233.82,44820.0,224.1595,224.2738,222.6266,222.6266,44820.0
2020-12-15 15:30:00,233.82,234.42,233.63,234.05,116533.0,222.6266,223.1979,222.4457,222.8456,116533.0
2020-12-16 09:30:00,233.51,233.51,231.79,232.21,47445.0,222.3314,222.3314,220.6938,221.0937,47445.0
2020-12-16 10:00:00,232.05,234.79,232.05,234.59,26063.0,220.9413,223.5501,220.9413,223.3597,26063.0
2020-12-16 10:30:00,234.74,234.74,234.13,234.61,16024.0,223.5025,223.5025,222.9217,223.3788,16024.0
2020-12-16 11:00:00,234.71,235.97,234.66,234.9,22341.0,223.474,224.6737,223.4264,223.6549,22341.0
2020-12-16 11:30:00,234.9,234.94,234.27,234.47,22520.0,223.6549,223.693,223.055,223.2455,22520.0
2020-12-16 12:00:00,234.5,235.06,234.23,234.93,18581.0,223.274,223.8072,223.017,223.6834,18581.0
2020-12-16 12:30:00,234.95,235.26,234.64,235.26,18374.0,223.7025,223.9976,223.4073,223.9976,18374.0
2020-12-16 13:00:00,235.22,235.27,234.91,234.97,8198.0,223.9596,224.0072,223.6644,223.7215,8198.0
2020-12-16 13:30:00,234.96,235.34,234.95,235.16,16395.0,223.712,224.0738,223.7025,223.9024,16395.0
2020-12-16 14:00:00,235.27,235.84,234.83,234.94,20370.0,224.0072,224.5499,223.5882,223.693,20370.0
2020-12-16 14:30:00,235.2,236.0,235.07,235.92,16632.0,223.9405,224.7022,223.8167,224.6261,16632.0
2020-12-16 15:00:00,235.82,236.12,235.37,235.69,31536.0,224.5308,224.8165,224.1024,224.4071,31536.0
2020-12-16 15:30:00,235.63,235.84,234.94,235.12,91426.0,224.3499,224.5499,223.693,223.8643,91426.0
2020-12-17 09:30:00,236.0,237.32,235.18,235.77,80222.0,224.7022,225.959,223.9215,224.4832,80222.0
2020-12-17 10:00:00,235.97,237.0,235.83,236.0,21439.0,224.6737,225.6543,224.5404,224.7022,21439.0
2020-12-17 10:30:00,236.0,236.88,235.77,236.74,18735.0,224.7022,225.5401,224.4832,225.4068,18735.0
2020-12-17 11:00:00,236.81,237.21,236.56,237.02,26682.0,225.4734,225.8543,225.2354,225.6734,26682.0
2020-12-17 11:30:00,237.08,237.42,236.78,236.94,21979.0,225.7305,226.0542,225.4449,225.5972,21979.0
2020-12-17 12:00:00,237.03,237.33,236.78,236.95,23389.0,225.6829,225.9686,225.4449,225.6067,23389.0
2020-12-17 12:30:00,237.06,237.32,236.92,237.26,12757.0,225.7115,225.959,225.5782,225.9019,12757.0
2020-12-17 13:00:00,237.4,237.69,236.84,236.98,15829.0,226.0352,226.3113,225.502,225.6353,15829.0
2020-12-17 13:30:00,236.9,237.25,236.86,237.14,16508.0,225.5591,225.8924,225.5211,225.7876,16508.0
2020-12-17 14:00:00,237.12,237.54,236.81,236.98,24027.0,225.7686,226.1685,225.4734,225.6353,24027.0
2020-12-17 14:30:00,237.12,237.28,236.69,237.06,22799.0,225.7686,225.9209,225.3592,225.7115,22799.0
2020-12-17 15:00:00,237.07,237.67,236.9,237.54,23205.0,225.721,226.2923,225.5591,226.1685,23205.0
2020-12-17 15:30:00,237.37,238.23,237.35,238.09,68190.0,226.0066,226.8255,225.9876,226.6922,68190.0
2020-12-18 09:30:00,238.15,238.57,236.14,237.59,232994.0,226.7493,227.1492,224.8355,226.2161,232994.0
2020-12-18 10:00:00,237.77,237.77,236.41,236.6,32333.0,226.3875,226.3875,225.0926,225.2735,32333.0
2020-12-18 10:30:00,236.71,237.22,236.46,237.11,39616.0,225.3782,225.8638,225.1402,225.7591,39616.0
2020-12-18 11:00:00,237.17,237.49,236.45,237.04,29511.0,225.8162,226.1209,225.1307,225.6924,29511.0
2020-12-18 11:30:00,237.06,237.06,236.5,236.79,33061.0,225.7115,225.7115,225.1783,225.4544,33061.0
2020-12-18 12:00:00,236.76,237.6,236.66,237.16,22440.0,225.4258,226.2256,225.3306,225.8067,22440.0
2020-12-18 12:30:00,237.16,237.68,236.82,237.16,38368.0,225.8067,226.3018,225.483,225.8067,38368.0
2020-12-18 13:00:00,237.06,237.06,236.76,236.97,24192.0,225.7115,225.7115,225.4258,225.6258,24192.0
2020-12-18 13:30:00,236.84,237.04,236.8,236.91,18588.0,225.502,225.6924,225.4639,225.5687,18588.0
2020-12-18 14:00:00,236.86,236.92,236.39,236.51,55738.0,225.5211,225.5782,225.0736,225.1878,55738.0
2020-12-18 14:30:00,236.56,236.8,236.38,236.65,47317.0,225.2354,225.4639,225.064,225.3211,47317.0
2020-12-18 15:00:00,236.75,237.02,236.53,236.77,33275.0,225.4163,225.6734,225.2068,225.4354,33275.0
2020-12-18 15:30:00,236.77,240.49,236.77,240.12,282707.0,225.4354,228.9773,225.4354,228.625,282707.0
2020-12-21 09:30:00,237.9,237.9,231.89,233.0,81493.0,226.5113,226.5113,220.789,221.8458,81493.0
2020-12-21 10:00:00,232.45,233.1,230.6,231.82,39239.0,221.3222,221.9411,219.5607,220.7223,39239.0
2020-12-21 10:30:00,231.52,232.53,231.0,232.28,26031.0,220.4367,221.3983,219.9416,221.1603,26031.0
2020-12-21 11:00:00,232.2,233.99,232.2,233.13,26993.0,221.0841,222.7884,221.0841,221.9696,26993.0
2020-12-21 11:30:00,233.26,233.96,232.97,233.76,12324.0,222.0934,222.7599,221.8173,222.5695,12324.0
2020-12-21 12:00:00,233.79,234.59,233.62,234.46,21545.0,222.598,223.3597,222.4362,223.2359,21545.0
2020-12-21 12:30:00,234.43,234.87,233.99,234.8,12806.0,223.2074,223.6263,222.7884,223.5597,12806.0
2020-12-21 13:00:00,234.7,234.92,234.38,234.45,13553.0,223.4645,223.6739,223.1598,223.2264,13553.0
2020-12-21 13:30:00,234.5,234.89,234.12,234.71,31118.0,223.274,223.6454,222.9122,223.474,31118.0
2020-12-21 14:00:00,234.6,235.3,234.46,235.22,15615.0,223.3692,224.0357,223.2359,223.9596,15615.0
2020-12-21 14:30:00,235.13,235.64,235.09,235.49,23453.0,223.8739,224.3595,223.8358,224.2166,23453.0
2020-12-21 15:00:00,235.46,235.57,234.67,235.02,15617.0,224.1881,224.2928,223.4359,223.7691,15617.0
2020-12-21 15:30:00,234.94,235.28,234.14,234.86,94666.0,223.693,224.0167,222.9313,223.6168,94666.0
2020-12-22 09:30:00,234.79,234.79,232.05,232.15,64590.0,223.5501,223.5501,220.9413,221.0365,64590.0
2020-12-22 10:00:00,232.38,234.1,231.43,234.04,20728.0,221.2555,222.8932,220.351,222.8361,20728.0
2020-12-22 10:30:00,233.94,235.3,233.81,235.24,21009.0,222.7408,224.0357,222.6171,223.9786,21009.0
2020-12-22 11:00:00,234.99,236.07,234.93,235.8,16636.0,223.7406,224.7689,223.6834,224.5118,16636.0
2020-12-22 11:30:00,235.85,236.33,235.01,235.7,14662.0,224.5594,225.0164,223.7596,224.4166,14662.0
2020-12-22 12:00:00,235.63,235.81,235.47,235.67,6849.0,224.3499,224.5213,224.1976,224.388,6849.0
2020-12-22 12:30:00,235.68,236.1,235.6,235.9,9846.0,224.3975,224.7974,224.3214,224.607,9846.0
2020-12-22 13:00:00,236.0,236.19,235.67,236.15,18933.0,224.7022,224.8831,224.388,224.845,18933.0
2020-12-22 13:30:00,236.16,236.58,235.99,236.18,16006.0,224.8546,225.2545,224.6927,224.8736,16006.0
2020-12-22 14:00:00,236.16,236.23,235.41,235.41,7233.0,224.8546,224.9212,224.1405,224.1405,7233.0
2020-12-22 14:30:00,235.48,235.58,234.7,234.8,23796.0,224.2071,224.3023,223.4645,223.5597,23796.0
2020-12-22 15:00:00,234.82,234.93,234.23,234.5,24770.0,223.5787,223.6834,223.017,223.274,24770.0
2020-12-22 15:30:00,234.68,235.32,234.52,235.3,112292.0,223.4454,224.0548,223.2931,224.0357,112292.0
2020-12-23 09:30:00,236.78,238.96,236.36,237.24,42994.0,225.4449,227.5205,225.045,225.8829,42994.0
2020-12-23 10:00:00,237.46,237.93,236.48,237.06,13213.0,226.0923,226.5398,225.1592,225.7115,13213.0
2020-12-23 10:30:00,237.15,237.83,237.13,237.8,8408.0,225.7972,226.4446,225.7781,226.4161,8408.0
2020-12-23 11:00:00,237.73,238.56,237.51,238.52,11722.0,226.3494,227.1397,226.1399,227.1016,11722.0
2020-12-23 11:30:00,238.44,238.71,238.21,238.37,15831.0,227.0254,227.2825,226.8064,226.9588,15831.0
2020-12-23 12:00:00,238.3,239.0,238.3,238.38,21868.0,226.8921,227.5586,226.8921,226.9683,21868.0
2020-12-23 12:30:00,238.41,238.71,238.22,238.27,19707.0,226.9969,227.2825,226.8159,226.8636,19707.0
2020-12-23 13:00:00,238.22,238.39,237.79,237.83,8038.0,226.8159,226.9778,226.4065,226.4446,8038.0
2020-12-23 13:30:00,237.72,238.07,237.65,237.65,10635.0,226.3399,226.6731,226.2732,226.2732,10635.0
2020-12-23 14:00:00,237.69,237.71,237.1,237.1,8905.0,226.3113,226.3304,225.7496,225.7496,8905.0
2020-12-23 14:30:00,237.11,237.54,237.01,237.06,14902.0,225.7591,226.1685,225.6639,225.7115,14902.0
2020-12-23 15:00:00,237.05,237.77,237.03,237.37,18710.0,225.702,226.3875,225.6829,226.0066,18710.0
2020-12-23 15:30:00,237.37,237.43,236.31,236.33,64461.0,226.0066,226.0638,224.9974,225.0164,64461.0
2020-12-24 09:30:00,237.18,237.8,236.69,237.63,13364.0,225.8257,226.4161,225.3592,226.2542,13364.0
2020-12-24 10:00:00,237.46,238.25,237.22,238.03,10008.0,226.0923,226.8445,225.8638,226.635,10008.0
2020-12-24 10:30:00,238.05,238.17,236.74,236.78,7409.0,226.6541,226.7683,225.4068,225.4449,7409.0
2020-12-24 11:00:00,236.81,237.39,236.67,237.04,10426.0,225.4734,226.0257,225.3401,225.6924,10426.0
2020-12-24 11:30:00,237.07,237.11,236.33,236.7,4478.0,225.721,225.7591,225.0164,225.3687,4478.0
2020-12-24 12:00:00,236.79,237.31,236.48,237.29,7814.0,225.4544,225.9495,225.1592,225.9305,7814.0
2020-12-24 12:30:00,237.27,237.7,237.01,237.34,49865.0,225.9114,226.3208,225.6639,225.9781,49865.0
2020-12-28 09:30:00,239.0,239.42,237.92,238.26,46936.0,227.5586,227.9585,226.5303,226.854,46936.0
2020-12-28 10:00:00,238.38,240.28,238.34,239.92,30768.0,226.9683,228.7773,226.9302,228.4346,30768.0
2020-12-28 10:30:00,239.85,240.45,239.68,239.93,29927.0,228.3679,228.9392,228.2061,228.4441,29927.0
2020-12-28 11:00:00,240.11,240.15,239.41,239.73,20861.0,228.6155,228.6536,227.949,228.2537,20861.0
2020-12-28 11:30:00,239.65,239.75,239.06,239.18,8666.0,228.1775,228.2727,227.6157,227.73,8666.0
2020-12-28 12:00:00,239.1,239.29,238.68,238.93,7152.0,227.6538,227.8347,227.2539,227.492,7152.0
2020-12-28 12:30:00,239.01,239.01,238.29,238.36,9247.0,227.5681,227.5681,226.8826,226.9492,9247.0
2020-12-28 13:00:00,238.37,238.58,238.0,238.23,12247.0,226.9588,227.1587,226.6065,226.8255,12247.0
2020-12-28 13:30:00,238.28,238.84,238.28,238.74,7698.0,226.8731,227.4063,226.8731,227.3111,7698.0
2020-12-28 14:00:00,238.69,239.26,238.65,238.98,12187.0,227.2634,227.8062,227.2254,227.5396,12187.0
2020-12-28 14:30:00,239.01,239.13,238.78,238.86,14791.0,227.5681,227.6824,227.3491,227.4253,14791.0
2020-12-28 15:00:00,238.86,238.89,238.22,238.43,18478.0,227.4253,227.4539,226.8159,227.0159,18478.0
2020-12-28 15:30:00,238.44,238.87,238.33,238.55,82703.0,227.0254,227.4348,226.9207,227.1301,82703.0
2020-12-29 09:30:00,240.89,242.45,239.9,239.9,42361.0,229.3581,230.8434,228.4155,228.4155,42361.0
2020-12-29 10:00:00,240.2,241.65,240.19,241.1,27597.0,228.7012,230.0817,228.6916,229.5581,27597.0
2020-12-29 10:30:00,241.12,241.66,240.78,241.16,27813.0,229.5771,230.0913,229.2534,229.6152,27813.0
2020-12-29 11:00:00,241.19,241.59,240.33,240.95,28013.0,229.6438,230.0246,228.8249,229.4153,28013.0
2020-12-29 11:30:00,240.98,241.35,240.78,240.95,27122.0,229.4438,229.7961,229.2534,229.4153,27122.0
2020-12-29 12:00:00,240.93,241.28,240.65,240.66,22137.0,229.3962,229.7295,229.1296,229.1391,22137.0
2020-12-29 12:30:00,240.6,240.61,239.9,240.18,16983.0,229.082,229.0915,228.4155,228.6821,16983.0
2020-12-29 13:00:00,240.1,240.52,239.87,240.31,18974.0,228.6059,229.0058,228.387,228.8059,18974.0
2020-12-29 13:30:00,240.4,240.44,239.86,239.99,17566.0,228.8916,228.9297,228.3774,228.5012,17566.0
2020-12-29 14:00:00,240.1,240.56,239.94,240.12,25787.0,228.6059,229.0439,228.4536,228.625,25787.0
2020-12-29 14:30:00,240.21,240.7,240.04,240.42,21614.0,228.7107,229.1772,228.5488,228.9106,21614.0
2020-12-29 15:00:00,240.54,241.6,240.51,241.48,30560.0,229.0249,230.0341,228.9963,229.9199,30560.0
2020-12-29 15:30:00,241.51,241.6,240.63,240.78,109331.0,229.9484,230.0341,229.1106,229.2534,109331.0
2020-12-30 09:30:00,240.32,242.75,240.32,241.58,40905.0,229.4109,231.7306,229.4109,230.6137,40905.0
2020-12-30 10:00:00,241.71,242.82,241.7,242.14,15295.0,230.7378,231.7975,230.7283,231.1483,15295.0
2020-12-30 10:30:00,242.19,242.53,241.17,241.21,22869.0,231.1961,231.5206,230.2224,230.2605,22869.0
2020-12-30 11:00:00,241.34,241.76,241.17,241.29,24736.0,230.3846,230.7856,230.2224,230.3369,24736.0
2020-12-30 11:30:00,241.1,241.72,241.1,241.37,29484.0,230.1555,230.7474,230.1555,230.4133,29484.0
2020-12-30 12:00:00,241.3,241.79,240.96,241.7,30778.0,230.3465,230.8142,230.0219,230.7283,30778.0
2020-12-30 12:30:00,241.7,242.2,241.7,242.15,16541.0,230.7283,231.2056,230.7283,231.1579,16541.0
2020-12-30 13:00:00,242.32,242.64,241.95,241.96,22699.0,231.3202,231.6256,230.967,230.9765,22699.0
2020-12-30 13:30:00,241.91,242.22,241.74,241.86,17129.0,230.9288,231.2247,230.7665,230.881,17129.0
2020-12-30 14:00:00,241.89,242.1,241.65,241.94,16188.0,230.9097,231.1101,230.6806,230.9574,16188.0
2020-12-30 14:30:00,241.94,242.15,241.74,241.77,31569.0,230.9574,231.1579,230.7665,230.7951,31569.0
2020-12-30 15:00:00,241.82,242.08,241.71,242.08,38720.0,230.8429,231.0911,230.7378,231.0911,38720.0
2020-12-30 15:30:00,242.08,242.65,241.93,242.21,148129.0,231.0911,231.6352,230.9479,231.2151,148129.0
2020-12-31 09:30:00,242.1,242.1,241.22,241.91,15332.0,231.1101,231.1101,230.2701,230.9288,15332.0
2020-12-31 10:00:00,241.94,242.25,241.44,241.45,13392.0,230.9574,231.2533,230.4801,230.4896,13392.0
2020-12-31 10:30:00,241.43,241.49,240.55,240.68,9675.0,230.4706,230.5278,229.6305,229.7546,9675.0
2020-12-31 11:00:00,240.78,241.46,240.53,241.27,9576.0,229.8501,230.4992,229.6114,230.3178,9576.0
2020-12-31 11:30:00,241.24,241.67,240.95,241.58,10332.0,230.2892,230.6997,230.0123,230.6137,10332.0
2020-12-31 12:00:00,241.62,243.34,241.62,242.67,38365.0,230.6519,232.2939,230.6519,231.6543,38365.0
2020-12-31 12:30:00,242.61,242.88,242.53,242.68,14084.0,231.597,231.8547,231.5206,231.6638,14084.0
2020-12-31 13:00:00,242.65,242.9,242.39,242.47,7913.0,231.6352,231.8738,231.387,231.4633,7913.0
2020-12-31 13:30:00,242.47,242.63,242.19,242.46,7450.0,231.4633,231.6161,231.1961,231.4538,7450.0
2020-12-31 14:00:00,242.42,243.23,242.35,243.0,11701.0,231.4156,232.1888,231.3488,231.9693,11701.0
2020-12-31 14:30:00,242.93,243.78,242.92,243.72,10260.0,231.9025,232.7139,231.8929,232.6566,10260.0
2020-12-31 15:00:00,243.74,244.68,243.66,244.62,13378.0,232.6757,233.573,232.5993,233.5158,13378.0
2020-12-31 15:30:00,244.59,245.34,244.35,244.9,106893.0,233.4871,234.2031,233.258,233.783,106893.0
2021-01-04 09:30:00,245.34,245.53,243.38,244.46,64059.0,234.2031,234.3844,232.332,233.363,64059.0
2021-01-04 10:00:00,244.69,244.69,242.68,242.92,42594.0,233.5826,233.5826,231.6638,231.8929,42594.0
2021-01-04 10:30:00,242.81,243.1,240.34,241.27,33215.0,231.7879,232.0647,229.43,230.3178,33215.0
2021-01-04 11:00:00,241.36,241.64,238.9,239.71,45755.0,230.4037,230.671,228.0554,228.8286,45755.0
2021-01-04 11:30:00,239.62,240.2,237.6,238.11,45301.0,228.7427,229.2964,226.8144,227.3013,45301.0
2021-01-04 12:00:00,238.03,238.27,236.5,237.77,42331.0,227.2249,227.454,225.7643,226.9767,42331.0
2021-01-04 12:30:00,237.79,237.79,236.23,237.57,23478.0,226.9958,226.9958,225.5066,226.7858,23478.0
2021-01-04 13:00:00,237.5,238.55,237.44,238.05,34021.0,226.719,227.7213,226.6617,227.244,34021.0
2021-01-04 13:30:00,237.96,238.92,237.74,238.91,23371.0,227.1581,228.0745,226.9481,228.0649,23371.0
2021-01-04 14:00:00,238.89,238.89,237.38,237.76,16945.0,228.0459,228.0459,226.6044,226.9672,16945.0
2021-01-04 14:30:00,237.61,238.34,236.61,237.75,24814.0,226.824,227.5208,225.8694,226.9576,24814.0
2021-01-04 15:00:00,238.02,238.13,237.2,237.79,25553.0,227.2153,227.3204,226.4326,226.9958,25553.0
2021-01-04 15:30:00,237.9,239.59,237.68,238.92,101034.0,227.1008,228.7141,226.8908,228.0745,101034.0
2021-01-05 09:30:00,239.36,241.04,238.25,240.15,75219.0,228.4945,230.0983,227.4349,229.2487,75219.0
2021-01-05 10:00:00,240.33,241.54,240.29,240.95,62589.0,229.4205,230.5756,229.3823,230.0123,62589.0
2021-01-05 10:30:00,240.99,241.35,239.54,239.55,98438.0,230.0505,230.3942,228.6664,228.6759,98438.0
2021-01-05 11:00:00,239.54,240.17,238.27,238.63,77872.0,228.6664,229.2678,227.454,227.7977,77872.0
2021-01-05 11:30:00,238.75,240.2,238.42,238.55,72061.0,227.9122,229.2964,227.5972,227.7213,72061.0
2021-01-05 12:00:00,238.71,239.53,238.56,239.29,18097.0,227.874,228.6568,227.7308,228.4277,18097.0
2021-01-05 12:30:00,239.34,239.94,239.14,239.84,43681.0,228.4754,229.0482,228.2845,228.9527,43681.0
2021-01-05 13:00:00,239.87,240.34,239.48,239.49,24912.0,228.9814,229.43,228.6091,228.6186,24912.0
2021-01-05 13:30:00,239.55,240.34,239.54,240.09,19733.0,228.6759,229.43,228.6664,229.1914,19733.0
2021-01-05 14:00:00,240.17,241.22,240.11,241.09,36989.0,229.2678,230.2701,229.2105,230.146,36989.0
2021-01-05 14:30:00,241.21,241.4,240.39,240.59,26713.0,230.2605,230.4419,229.4778,229.6687,26713.0
2021-01-05 15:00:00,240.68,241.34,239.97,240.03,37809.0,229.7546,230.3846,229.0768,229.1341,37809.0
2021-01-05 15:30:00,240.09,240.31,239.19,239.8,101038.0,229.1914,229.4014,228.3322,228.9145,101038.0
2021-01-06 09:30:00,238.88,241.17,237.73,238.26,127377.0,228.0363,230.2224,226.9385,227.4445,127377.0
2021-01-06 10:00:00,238.12,238.79,236.76,238.79,97836.0,227.3108,227.9504,226.0125,227.9504,97836.0
2021-01-06 10:30:00,238.66,239.2,237.88,238.44,83734.0,227.8263,228.3418,227.0817,227.6163,83734.0
2021-01-06 11:00:00,238.4,238.9,237.57,237.66,82999.0,227.5781,228.0554,226.7858,226.8717,82999.0
2021-01-06 11:30:00,237.66,238.01,237.0,237.14,54343.0,226.8717,227.2058,226.2417,226.3753,54343.0
2021-01-06 12:00:00,237.64,238.0,237.34,237.67,63472.0,226.8526,227.1963,226.5662,226.8812,63472.0
2021-01-06 12:30:00,237.65,239.87,237.54,239.83,71692.0,226.8621,228.9814,226.7571,228.9432,71692.0
2021-01-06 13:00:00,239.94,240.91,239.94,240.77,62809.0,229.0482,229.9742,229.0482,229.8405,62809.0
2021-01-06 13:30:00,240.96,241.95,240.85,241.37,108032.0,230.0219,230.967,229.9169,230.4133,108032.0
2021-01-06 14:00:00,241.39,241.91,240.34,240.45,21772.0,230.4324,230.9288,229.43,229.535,21772.0
2021-01-06 14:30:00,240.63,242.08,240.55,241.68,28311.0,229.7069,231.0911,229.6305,230.7092,28311.0
2021-01-06 15:00:00,241.82,242.52,241.02,242.43,39522.0,230.8429,231.5111,230.0792,231.4252,39522.0
2021-01-06 15:30:00,242.39,242.72,241.17,242.54,199497.0,231.387,231.702,230.2224,231.5302,199497.0
2021-01-07 09:30:00,242.79,244.15,239.65,240.37,68957.0,231.7688,233.0671,228.7714,229.4587,68957.0
2021-01-07 10:00:00,240.56,243.42,240.33,242.96,43486.0,229.64,232.3702,229.4205,231.9311,43486.0
2021-01-07 10:30:00,243.05,244.23,243.01,243.66,16831.0,232.017,233.1435,231.9788,232.5993,16831.0
2021-01-07 11:00:00,243.58,244.0,242.69,242.82,40447.0,232.523,232.9239,231.6734,231.7975,40447.0
2021-01-07 11:30:00,243.0,243.49,242.99,243.18,8910.0,231.9693,232.437,231.9597,232.1411,8910.0
2021-01-07 12:00:00,243.23,243.45,242.6,242.68,8963.0,232.1888,232.3989,231.5874,231.6638,8963.0
2021-01-07 12:30:00,242.65,243.62,242.65,243.41,14959.0,231.6352,232.5611,231.6352,232.3607,14959.0
2021-01-07 13:00:00,243.56,243.84,242.64,242.77,22009.0,232.5039,232.7712,231.6256,231.7497,22009.0
2021-01-07 13:30:00,242.85,243.12,242.57,242.92,16428.0,231.8261,232.0838,231.5588,231.8929,16428.0
2021-01-07 14:00:00,242.95,243.26,242.28,242.5,28174.0,231.9216,232.2175,231.282,231.492,28174.0
2021-01-07 14:30:00,242.55,242.86,242.17,242.73,32795.0,231.5397,231.8356,231.177,231.7115,32795.0
2021-01-07 15:00:00,242.81,243.02,242.15,242.67,32367.0,231.7879,231.9884,231.1579,231.6543,32367.0
2021-01-07 15:30:00,242.7,244.06,242.59,243.76,100800.0,231.6829,232.9812,231.5779,232.6948,100800.0
2021-01-08 09:30:00,244.59,246.22,243.37,246.14,88383.0,233.4871,235.0431,232.3225,234.9668,88383.0
2021-01-08 10:00:00,246.23,247.44,245.43,245.44,36711.0,235.0527,236.2077,234.289,234.2985,36711.0
2021-01-08 10:30:00,245.6,245.82,244.87,245.32,48097.0,234.4513,234.6613,233.7544,234.184,48097.0
2021-01-08 11:00:00,245.44,246.59,245.35,246.21,36564.0,234.2985,235.3963,234.2126,235.0336,36564.0
2021-01-08 11:30:00,246.16,246.17,244.83,244.96,34633.0,234.9858,234.9954,233.7162,233.8403,34633.0
2021-01-08 12:00:00,245.04,245.19,244.15,244.41,37214.0,233.9167,234.0599,233.0671,233.3153,37214.0
2021-01-08 12:30:00,244.39,244.39,243.08,243.27,32142.0,233.2962,233.2962,232.0457,232.227,32142.0
2021-01-08 13:00:00,243.26,243.75,242.32,242.68,72899.0,232.2175,232.6852,231.3202,231.6638,72899.0
2021-01-08 13:30:00,242.65,242.77,241.64,242.22,19002.0,231.6352,231.7497,230.671,231.2247,19002.0
2021-01-08 14:00:00,242.35,243.26,242.19,242.44,28580.0,231.3488,232.2175,231.1961,231.4347,28580.0
2021-01-08 14:30:00,242.44,243.04,241.91,242.51,58667.0,231.4347,232.0075,230.9288,231.5015,58667.0
2021-01-08 15:00:00,242.59,243.24,242.43,243.24,59794.0,231.5779,232.1984,231.4252,232.1984,59794.0
2021-01-08 15:30:00,243.24,244.5,242.92,243.81,147128.0,232.1984,233.4012,231.8929,232.7425,147128.0
2021-01-11 09:30:00,242.62,243.33,241.62,241.91,64978.0,231.6065,232.2843,230.6519,230.9288,64978.0
2021-01-11 10:00:00,241.86,242.03,240.9,241.57,11721.0,230.881,231.0433,229.9646,230.6042,11721.0
2021-01-11 10:30:00,241.66,241.7,241.08,241.27,9596.0,230.6901,230.7283,230.1364,230.3178,9596.0
2021-01-11 11:00:00,241.4,242.75,240.94,242.75,38301.0,230.4419,231.7306,230.0028,231.7306,38301.0
2021-01-11 11:30:00,242.7,242.76,242.26,242.52,16390.0,231.6829,231.7402,231.2629,231.5111,16390.0
2021-01-11 12:00:00,242.51,242.82,242.32,242.43,11844.0,231.5015,231.7975,231.3202,231.4252,11844.0
2021-01-11 12:30:00,242.53,242.94,242.53,242.64,16641.0,231.5206,231.912,231.5206,231.6256,16641.0
2021-01-11 13:00:00,242.66,242.82,242.03,242.08,14933.0,231.6447,231.7975,231.0433,231.0911,14933.0
2021-01-11 13:30:00,242.08,242.22,241.34,241.71,8473.0,231.0911,231.2247,230.3846,230.7378,8473.0
2021-01-11 14:00:00,241.7,241.77,240.84,240.96,31102.0,230.7283,230.7951,229.9073,230.0219,31102.0
2021-01-11 14:30:00,240.91,242.31,240.79,242.06,13126.0,229.9742,231.3106,229.8596,231.072,13126.0
2021-01-11 15:00:00,242.11,242.34,241.33,241.49,12935.0,231.1197,231.3392,230.3751,230.5278,12935.0
2021-01-11 15:30:00,241.48,242.05,241.0,241.93,40712.0,230.5183,231.0624,230.0601,230.9479,40712.0
2021-01-12 09:30:00,240.35,241.82,240.01,240.27,40125.0,229.4396,230.8429,229.115,229.3632,40125.0
2021-01-12 10:00:00,240.35,240.42,238.19,238.42,35864.0,229.4396,229.5064,227.3776,227.5972,35864.0
2021-01-12 10:30:00,238.5,238.64,237.28,237.75,41065.0,227.6736,227.8072,226.5089,226.9576,41065.0
2021-01-12 11:00:00,237.76,238.59,237.47,237.88,31432.0,226.9672,227.7595,226.6903,227.0817,31432.0
2021-01-12 11:30:00,237.93,239.65,237.88,239.02,50586.0,227.1294,228.7714,227.0817,228.17,50586.0
2021-01-12 12:00:00,239.06,239.27,237.83,238.39,19887.0,228.2081,228.4086,227.034,227.5686,19887.0
2021-01-12 12:30:00,238.39,239.96,237.95,239.71,15781.0,227.5686,229.0673,227.1485,228.8286,15781.0
2021-01-12 13:00:00,239.62,239.89,238.82,239.61,30368.0,228.7427,229.0005,227.979,228.7332,30368.0
2021-01-12 13:30:00,239.72,240.65,239.61,240.56,16985.0,228.8382,229.726,228.7332,229.64,16985.0
2021-01-12 14:00:00,240.74,240.99,239.59,239.59,23251.0,229.8119,230.0505,228.7141,228.7141,23251.0
2021-01-12 14:30:00,239.59,240.14,238.66,239.2,28153.0,228.7141,229.2391,227.8263,228.3418,28153.0
2021-01-12 15:00:00,239.32,239.89,239.02,239.13,25091.0,228.4563,229.0005,228.17,228.275,25091.0
2021-01-12 15:30:00,239.22,240.05,238.76,239.21,85990.0,228.3609,229.1532,227.9218,228.3513,85990.0
2021-01-13 09:30:00,239.2,240.63,238.59,239.01,18240.0,228.3418,229.7069,227.7595,228.1604,18240.0
2021-01-13 10:00:00,239.17,240.46,238.84,240.15,16306.0,228.3131,229.5446,227.9981,229.2487,16306.0
2021-01-13 10:30:00,240.0,241.33,239.98,241.29,18600.0,229.1055,230.3751,229.0864,230.3369,18600.0
2021-01-13 11:00:00,241.23,241.95,240.85,241.57,28146.0,230.2796,230.967,229.9169,230.6042,28146.0
2021-01-13 11:30:00,241.46,242.48,241.02,242.48,13664.0,230.4992,231.4729,230.0792,231.4729,13664.0
2021-01-13 12:00:00,242.26,242.8,241.77,242.74,20139.0,231.2629,231.7784,230.7951,231.7211,20139.0
2021-01-13 12:30:00,242.69,242.96,242.26,242.43,17875.0,231.6734,231.9311,231.2629,231.4252,17875.0
2021-01-13 13:00:00,242.38,242.93,242.17,242.91,15933.0,231.3774,231.9025,231.177,231.8834,15933.0
2021-01-13 13:30:00,242.84,243.62,242.77,243.28,19859.0,231.8166,232.5611,231.7497,232.2366,19859.0
2021-01-13 14:00:00,243.46,244.01,243.29,243.91,22166.0,232.4084,232.9334,232.2461,232.838,22166.0
2021-01-13 14:30:00,243.97,244.25,243.66,244.0,30816.0,232.8953,233.1625,232.5993,232.9239,30816.0
2021-01-13 15:00:00,244.05,244.13,243.51,243.78,31266.0,232.9716,233.048,232.4561,232.7139,31266.0
2021-01-13 15:30:00,243.67,244.0,243.07,243.26,70244.0,232.6089,232.9239,232.0361,232.2175,70244.0
2021-01-14 09:30:00,242.9,243.3,241.17,243.12,106830.0,231.8738,232.2557,230.2224,232.0838,106830.0
2021-01-14 10:00:00,243.03,243.17,241.54,241.64,22715.0,231.9979,232.1316,230.5756,230.671,22715.0
2021-01-14 10:30:00,241.55,242.75,240.81,242.43,68345.0,230.5851,231.7306,229.8787,231.4252,68345.0
2021-01-14 11:00:00,242.29,243.44,242.27,242.43,48394.0,231.2915,232.3893,231.2724,231.4252,48394.0
2021-01-14 11:30:00,242.48,242.81,242.35,242.65,18671.0,231.4729,231.7879,231.3488,231.6352,18671.0
2021-01-14 12:00:00,242.66,243.1,242.42,242.72,28095.0,231.6447,232.0647,231.4156,231.702,28095.0
2021-01-14 12:30:00,242.65,243.21,242.42,242.95,28089.0,231.6352,232.1698,231.4156,231.9216,28089.0
2021-01-14 13:00:00,242.89,242.98,242.31,242.67,29386.0,231.8643,231.9502,231.3106,231.6543,29386.0
2021-01-14 13:30:00,242.74,243.0,242.51,242.82,15422.0,231.7211,231.9693,231.5015,231.7975,15422.0
2021-01-14 14:00:00,242.95,244.11,242.85,244.09,25362.0,231.9216,233.0289,231.8261,233.0098,25362.0
2021-01-14 14:30:00,244.01,244.05,242.8,242.91,30870.0,232.9334,232.9716,231.7784,231.8834,30870.0
2021-01-14 15:00:00,242.95,243.1,241.97,242.85,56920.0,231.9216,232.0647,230.986,231.8261,56920.0
2021-01-14 15:30:00,242.7,243.07,241.85,242.16,156051.0,231.6829,232.0361,230.8715,231.1674,156051.0
2021-01-15 09:30:00,241.84,242.05,240.09,240.23,146588.0,230.8619,231.0624,229.1914,229.325,146588.0
2021-01-15 10:00:00,240.42,241.1,238.87,239.12,33048.0,229.5064,230.1555,228.0268,228.2654,33048.0
2021-01-15 10:30:00,238.87,240.67,238.75,240.08,33010.0,228.0268,229.7451,227.9122,229.1818,33010.0
2021-01-15 11:00:00,240.09,240.55,239.79,240.47,49985.0,229.1914,229.6305,228.905,229.5541,49985.0
2021-01-15 11:30:00,240.42,240.98,240.28,240.48,28655.0,229.5064,230.041,229.3728,229.5637,28655.0
2021-01-15 12:00:00,240.34,240.39,239.81,240.34,29126.0,229.43,229.4778,228.9241,229.43,29126.0
2021-01-15 12:30:00,240.3,240.48,239.82,240.19,31983.0,229.3919,229.5637,228.9336,229.2868,31983.0
2021-01-15 13:00:00,240.18,240.95,239.75,240.91,28203.0,229.2773,230.0123,228.8668,229.9742,28203.0
2021-01-15 13:30:00,240.89,241.49,240.72,241.39,24446.0,229.9551,230.5278,229.7928,230.4324,24446.0
2021-01-15 14:00:00,241.36,241.79,241.26,241.73,22764.0,230.4037,230.8142,230.3083,230.7569,22764.0
2021-01-15 14:30:00,241.79,243.66,241.79,242.01,73597.0,230.8142,232.5993,230.8142,231.0242,73597.0
2021-01-15 15:00:00,242.09,242.53,241.58,241.99,54487.0,231.1006,231.5206,230.6137,231.0051,54487.0
2021-01-15 15:30:00,241.96,242.5,241.37,241.93,151835.0,230.9765,231.492,230.4133,230.9479,151835.0
2021-01-19 09:30:00,243.0,243.98,240.56,243.32,83540.0,231.9693,232.9048,229.64,232.2748,83540.0
2021-01-19 10:00:00,243.21,244.05,242.44,243.9,24882.0,232.1698,232.9716,231.4347,232.8284,24882.0
2021-01-19 10:30:00,244.02,244.25,243.44,243.69,22406.0,232.943,233.1625,232.3893,232.628,22406.0
2021-01-19 11:00:00,243.56,243.77,242.06,242.72,17424.0,232.5039,232.7043,231.072,231.702,17424.0
2021-01-19 11:30:00,242.78,242.93,242.07,242.45,16545.0,231.7593,231.9025,231.0815,231.4443,16545.0
2021-01-19 12:00:00,242.37,242.97,242.34,242.47,18883.0,231.3679,231.9407,231.3392,231.4633,18883.0
2021-01-19 12:30:00,242.44,242.93,242.13,242.86,13835.0,231.4347,231.9025,231.1388,231.8356,13835.0
2021-01-19 13:00:00,242.93,243.0,242.19,242.36,25488.0,231.9025,231.9693,231.1961,231.3583,25488.0
2021-01-19 13:30:00,242.45,243.05,242.37,242.9,14968.0,231.4443,232.017,231.3679,231.8738,14968.0
2021-01-19 14:00:00,242.88,243.05,242.44,242.76,18702.0,231.8547,232.017,231.4347,231.7402,18702.0
2021-01-19 14:30:00,242.88,242.96,242.3,242.62,12442.0,231.8547,231.9311,231.3011,231.6065,12442.0
2021-01-19 15:00:00,242.61,242.62,242.02,242.11,18299.0,231.597,231.6065,231.0338,231.1197,18299.0
2021-01-19 15:30:00,242.16,242.62,242.01,242.15,78439.0,231.1674,231.6065,231.0242,231.1579,78439.0
2021-01-20 09:30:00,242.4,243.92,240.68,243.54,49360.0,231.3965,232.8475,229.7546,232.4848,49360.0
2021-01-20 10:00:00,243.53,244.62,243.4,243.98,23740.0,232.4752,233.5158,232.3511,232.9048,23740.0
2021-01-20 10:30:00,243.92,244.5,243.8,244.05,28185.0,232.8475,233.4012,232.733,232.9716,28185.0
2021-01-20 11:00:00,244.11,245.23,243.86,244.61,38890.0,233.0289,234.0981,232.7902,233.5062,38890.0
2021-01-20 11:30:00,244.6,245.47,244.33,245.3,15590.0,233.4967,234.3272,233.2389,234.1649,15590.0
2021-01-20 12:00:00,245.41,245.63,244.83,245.2,24104.0,234.2699,234.4799,233.7162,234.0694,24104.0
2021-01-20 12:30:00,245.14,245.86,245.0,245.82,12730.0,234.0121,234.6995,233.8785,234.6613,12730.0
2021-01-20 13:00:00,245.96,246.54,245.57,246.14,22068.0,234.7949,235.3486,234.4226,234.9668,22068.0
2021-01-20 13:30:00,246.11,246.69,245.88,246.25,23202.0,234.9381,235.4918,234.7186,235.0718,23202.0
2021-01-20 14:00:00,246.25,246.33,244.95,245.33,37625.0,235.0718,235.1481,233.8308,234.1935,37625.0
2021-01-20 14:30:00,245.28,245.87,245.13,245.57,33387.0,234.1458,234.709,234.0026,234.4226,33387.0
2021-01-20 15:00:00,245.56,246.07,245.2,245.97,27073.0,234.4131,234.8999,234.0694,234.8045,27073.0
2021-01-20 15:30:00,245.99,245.99,245.0,245.02,131240.0,234.8236,234.8236,233.8785,233.8976,131240.0
2021-01-21 09:30:00,244.38,245.09,241.5,241.59,53268.0,233.2866,233.9644,230.5374,230.6233,53268.0
2021-01-21 10:00:00,241.67,242.76,240.48,242.47,47651.0,230.6997,231.7402,229.5637,231.4633,47651.0
2021-01-21 10:30:00,242.61,242.69,241.79,242.14,52590.0,231.597,231.6734,230.8142,231.1483,52590.0
2021-01-21 11:00:00,242.21,242.3,240.74,241.23,34122.0,231.2151,231.3011,229.8119,230.2796,34122.0
2021-01-21 11:30:00,241.14,241.53,240.72,241.53,20913.0,230.1937,230.566,229.7928,230.566,20913.0
2021-01-21 12:00:00,241.49,243.13,241.3,243.12,31569.0,230.5278,232.0934,230.3465,232.0838,31569.0
2021-01-21 12:30:00,243.09,243.65,242.79,243.22,38571.0,232.0552,232.5898,231.7688,232.1793,38571.0
2021-01-21 13:00:00,243.2,245.0,243.13,244.74,23283.0,232.1602,233.8785,232.0934,233.6303,23283.0
2021-01-21 13:30:00,244.84,245.09,244.37,244.9,27271.0,233.7258,233.9644,233.2771,233.783,27271.0
2021-01-21 14:00:00,244.9,245.34,244.51,244.68,23177.0,233.783,234.2031,233.4107,233.573,23177.0
2021-01-21 14:30:00,244.72,245.19,244.66,244.95,28853.0,233.6112,234.0599,233.5539,233.8308,28853.0
2021-01-21 15:00:00,244.84,244.93,243.44,243.84,52812.0,233.7258,233.8117,232.3893,232.7712,52812.0
2021-01-21 15:30:00,243.81,244.38,243.46,243.6,124010.0,232.7425,233.2866,232.4084,232.5421,124010.0
2021-01-22 09:30:00,242.6,243.02,241.11,242.02,35949.0,231.5874,231.9884,230.1651,231.0338,35949.0
2021-01-22 10:00:00,241.88,242.32,241.48,241.58,19857.0,230.9001,231.3202,230.5183,230.6137,19857.0
2021-01-22 10:30:00,241.49,241.84,241.28,241.38,24989.0,230.5278,230.8619,230.3274,230.4228,24989.0
2021-01-22 11:00:00,241.36,241.37,240.36,240.45,23298.0,230.4037,230.4133,229.4491,229.535,23298.0
2021-01-22 11:30:00,240.41,241.26,240.38,241.17,28152.0,229.4969,230.3083,229.4682,230.2224,28152.0
2021-01-22 12:00:00,241.06,241.19,240.7,241.04,17250.0,230.1174,230.2415,229.7737,230.0983,17250.0
2021-01-22 12:30:00,240.91,241.34,240.75,241.16,24410.0,229.9742,230.3846,229.8214,230.2128,24410.0
2021-01-22 13:00:00,241.06,241.18,240.67,241.01,19406.0,230.1174,230.2319,229.7451,230.0696,19406.0
2021-01-22 13:30:00,240.93,241.51,240.93,241.4,26023.0,229.9933,230.5469,229.9933,230.4419,26023.0
2021-01-22 14:00:00,241.4,241.52,240.88,240.88,20218.0,230.4419,230.5565,229.9455,229.9455,20218.0
2021-01-22 14:30:00,240.91,241.52,240.86,241.46,26828.0,229.9742,230.5565,229.9264,230.4992,26828.0
2021-01-22 15:00:00,241.46,241.46,240.73,241.06,33388.0,230.4992,230.4992,229.8023,230.1174,33388.0
2021-01-22 15:30:00,241.06,241.18,239.92,240.06,150463.0,230.1174,230.2319,229.0291,229.1627,150463.0
2021-01-25 09:30:00,239.21,239.83,237.19,239.48,77460.0,228.3513,228.9432,226.423,228.6091,77460.0
2021-01-25 10:00:00,239.3,239.78,238.28,238.62,53884.0,228.4372,228.8955,227.4635,227.7881,53884.0
2021-01-25 10:30:00,238.64,239.01,238.38,238.54,41488.0,227.8072,228.1604,227.559,227.7117,41488.0
2021-01-25 11:00:00,238.56,239.02,236.9,237.09,70209.0,227.7308,228.17,226.1462,226.3276,70209.0
2021-01-25 11:30:00,236.89,238.89,236.87,238.55,45067.0,226.1366,228.0459,226.1176,227.7213,45067.0
2021-01-25 12:00:00,238.6,239.49,238.0,238.04,45986.0,227.769,228.6186,227.1963,227.2344,45986.0
2021-01-25 12:30:00,238.0,238.59,237.82,238.36,33841.0,227.1963,227.7595,227.0244,227.5399,33841.0
2021-01-25 13:00:00,238.48,238.49,237.65,238.01,49296.0,227.6545,227.664,226.8621,227.2058,49296.0
2021-01-25 13:30:00,238.08,238.54,237.39,237.82,57536.0,227.2726,227.7117,226.6139,227.0244,57536.0
2021-01-25 14:00:00,237.92,238.54,237.74,238.0,58203.0,227.1199,227.7117,226.9481,227.1963,58203.0
2021-01-25 14:30:00,238.06,238.53,237.65,237.79,49569.0,227.2535,227.7022,226.8621,226.9958,49569.0
2021-01-25 15:00:00,237.86,239.07,237.62,239.0,53554.0,227.0626,228.2177,226.8335,228.1509,53554.0
2021-01-25 15:30:00,239.05,239.97,238.4,239.66,181964.0,228.1986,229.0768,227.5781,228.7809,181964.0
2021-01-26 09:30:00,240.03,240.92,238.27,240.84,86244.0,229.1341,229.9837,227.454,229.9073,86244.0
2021-01-26 10:00:00,240.88,242.15,240.22,240.3,120586.0,229.9455,231.1579,229.3155,229.3919,120586.0
2021-01-26 10:30:00,240.36,240.5,239.0,239.33,106146.0,229.4491,229.5828,228.1509,228.4659,106146.0
2021-01-26 11:00:00,239.47,239.91,238.66,239.64,34144.0,228.5995,229.0196,227.8263,228.7618,34144.0
2021-01-26 11:30:00,239.55,239.55,238.81,239.22,17463.0,228.6759,228.6759,227.9695,228.3609,17463.0
2021-01-26 12:00:00,239.31,239.46,239.01,239.19,24616.0,228.4468,228.59,228.1604,228.3322,24616.0
2021-01-26 12:30:00,239.13,239.14,238.4,238.59,21596.0,228.275,228.2845,227.5781,227.7595,21596.0
2021-01-26 13:00:00,238.59,238.62,238.0,238.4,17894.0,227.7595,227.7881,227.1963,227.5781,17894.0
2021-01-26 13:30:00,238.59,239.19,238.47,238.47,17146.0,227.7595,228.3322,227.6449,227.6449,17146.0
2021-01-26 14:00:00,238.37,238.59,237.73,238.09,14950.0,227.5495,227.7595,226.9385,227.2822,14950.0
2021-01-26 14:30:00,237.99,238.32,237.79,238.22,22147.0,227.1867,227.5017,226.9958,227.4063,22147.0
2021-01-26 15:00:00,238.13,238.86,237.84,238.86,28393.0,227.3204,228.0172,227.0435,228.0172,28393.0
2021-01-26 15:30:00,238.78,239.0,237.82,238.19,103064.0,227.9409,228.1509,227.0244,227.3776,103064.0
2021-01-27 09:30:00,235.0,235.46,229.59,232.66,130073.0,224.3324,224.7716,219.168,222.0987,130073.0
2021-01-27 10:00:00,232.62,234.78,231.94,233.28,72932.0,222.0605,224.1224,221.4113,222.6905,72932.0
2021-01-27 10:30:00,233.19,234.18,232.1,233.03,60301.0,222.6046,223.5497,221.5641,222.4519,60301.0
2021-01-27 11:00:00,233.02,233.02,230.98,232.48,85170.0,222.4423,222.4423,220.4949,221.9268,85170.0
2021-01-27 11:30:00,232.61,233.26,230.32,230.39,52448.0,222.0509,222.6714,219.8649,219.9317,52448.0
2021-01-27 12:00:00,230.42,231.7,229.58,231.53,46079.0,219.9603,221.1822,219.1585,221.02,46079.0
2021-01-27 12:30:00,231.52,233.5,230.94,233.5,67017.0,221.0104,222.9005,220.4567,222.9005,67017.0
2021-01-27 13:00:00,233.41,234.2,233.05,234.19,40915.0,222.8146,223.5688,222.471,223.5592,40915.0
2021-01-27 13:30:00,234.07,234.16,232.92,233.5,51456.0,223.4447,223.5306,222.3469,222.9005,51456.0
2021-01-27 14:00:00,233.42,233.66,231.58,232.12,41403.0,222.8242,223.0533,221.0677,221.5832,41403.0
2021-01-27 14:30:00,231.91,233.25,231.56,232.15,49095.0,221.3827,222.6619,221.0486,221.6118,49095.0
2021-01-27 15:00:00,232.06,232.98,231.35,231.54,66840.0,221.5259,222.4041,220.8481,221.0295,66840.0
2021-01-27 15:30:00,231.56,231.77,229.9,231.08,136836.0,221.0486,221.2491,219.4639,220.5904,136836.0
2021-01-28 09:30:00,232.49,233.0,226.88,229.1,248781.0,221.9364,222.4232,216.581,218.7003,248781.0
2021-01-28 10:00:00,229.74,230.56,228.23,229.65,158781.0,219.3112,220.094,217.8698,219.2253,158781.0
2021-01-28 10:30:00,229.99,230.53,228.76,229.78,90808.0,219.5499,220.0653,218.3757,219.3494,90808.0
2021-01-28 11:00:00,230.06,232.08,229.37,232.08,80456.0,219.6167,221.545,218.958,221.545,80456.0
2021-01-28 11:30:00,232.06,232.07,230.36,230.49,79812.0,221.5259,221.5354,219.9031,220.0272,79812.0
2021-01-28 12:00:00,230.49,232.3,230.49,231.9,61836.0,220.0272,221.755,220.0272,221.3732,61836.0
2021-01-28 12:30:00,231.92,233.58,231.91,233.58,44100.0,221.3923,222.9769,221.3827,222.9769,44100.0
2021-01-28 13:00:00,233.94,234.59,232.53,233.12,41064.0,223.3206,223.9411,221.9746,222.5378,41064.0
2021-01-28 13:30:00,233.16,234.0,232.41,232.52,33516.0,222.576,223.3778,221.86,221.965,33516.0
2021-01-28 14:00:00,232.58,232.91,231.52,231.88,44989.0,222.0223,222.3373,221.0104,221.3541,44989.0
2021-01-28 14:30:00,232.05,232.13,231.45,232.01,37441.0,221.5164,221.5927,220.9436,221.4782,37441.0
2021-01-28 15:00:00,232.0,232.9,231.72,232.51,67786.0,221.4686,222.3278,221.2013,221.9555,67786.0
2021-01-28 15:30:00,232.54,232.64,229.3,230.03,289604.0,221.9841,222.0796,218.8912,219.588,289604.0
2021-01-29 09:30:00,229.0,229.57,224.01,227.81,131678.0,218.6048,219.1489,213.8413,217.4688,131678.0
2021-01-29 10:00:00,227.86,229.76,226.9,229.36,37914.0,217.5166,219.3303,216.6001,218.9485,37914.0
2021-01-29 10:30:00,229.48,229.56,228.23,228.63,19370.0,219.063,219.1394,217.8698,218.2516,19370.0
2021-01-29 11:00:00,228.69,228.92,225.7,225.7,62374.0,218.3089,218.5284,215.4546,215.4546,62374.0
2021-01-29 11:30:00,225.71,225.92,224.76,225.29,50503.0,215.4641,215.6646,214.5573,215.0632,50503.0
2021-01-29 12:00:00,225.31,225.34,223.85,224.24,55075.0,215.0823,215.1109,213.6886,214.0609,55075.0
2021-01-29 12:30:00,224.16,224.27,222.02,222.49,118074.0,213.9845,214.0895,211.9417,212.3903,118074.0
2021-01-29 13:00:00,222.46,222.91,221.37,222.59,118621.0,212.3617,212.7913,211.3212,212.4858,118621.0
2021-01-29 13:30:00,222.61,223.67,222.48,223.24,55088.0,212.5049,213.5168,212.3808,213.1063,55088.0
2021-01-29 14:00:00,223.17,224.37,223.15,223.49,51222.0,213.0394,214.185,213.0204,213.3449,51222.0
2021-01-29 14:30:00,223.44,223.49,222.64,223.07,43270.0,213.2972,213.3449,212.5335,212.944,43270.0
2021-01-29 15:00:00,223.16,223.73,223.09,223.13,130056.0,213.0299,213.574,212.9631,213.0013,130056.0
2021-01-29 15:30:00,223.12,223.38,220.9,221.0,439001.0,212.9917,213.2399,210.8725,210.968,439001.0
2021-02-01 09:30:00,223.52,226.11,223.15,223.78,108846.0,213.3736,215.846,213.0204,213.6218,108846.0
2021-02-01 10:00:00,223.77,225.36,223.47,224.27,54779.0,213.6122,215.13,213.3258,214.0895,54779.0
2021-02-01 10:30:00,224.58,225.27,223.64,223.98,48218.0,214.3854,215.0441,213.4881,213.8127,48218.0
2021-02-01 11:00:00,223.84,224.46,223.0,223.0,76854.0,213.679,214.2709,212.8772,212.8772,76854.0
2021-02-01 11:30:00,223.01,225.32,222.69,224.66,80781.0,212.8867,215.0919,212.5812,214.4618,80781.0
2021-02-01 12:00:00,224.66,225.4,224.24,224.35,57877.0,214.4618,215.1682,214.0609,214.1659,57877.0
2021-02-01 12:30:00,224.36,224.97,224.0,224.59,45798.0,214.1754,214.7577,213.8318,214.395,45798.0
2021-02-01 13:00:00,224.59,224.7,223.29,223.52,45685.0,214.395,214.5,213.154,213.3736,45685.0
2021-02-01 13:30:00,223.53,224.06,223.43,224.05,42890.0,213.3831,213.889,213.2876,213.8795,42890.0
2021-02-01 14:00:00,224.06,226.26,223.85,226.26,243879.0,213.889,215.9892,213.6886,215.9892,243879.0
2021-02-01 14:30:00,226.12,226.71,225.76,226.64,54685.0,215.8555,216.4188,215.5119,216.3519,54685.0
2021-02-01 15:00:00,226.7,227.42,226.19,226.27,107143.0,216.4092,217.0965,215.9224,215.9987,107143.0
2021-02-01 15:30:00,226.28,227.18,225.71,226.54,324885.0,216.0083,216.8674,215.4641,216.2565,324885.0
2021-02-02 09:30:00,229.52,234.37,229.37,233.96,128787.0,219.1012,223.731,218.958,223.3396,128787.0
2021-02-02 10:00:00,233.98,236.49,233.52,235.75,111949.0,223.3587,225.7548,222.9196,225.0484,111949.0
2021-02-02 10:30:00,235.65,236.66,234.96,236.49,93149.0,224.9529,225.9171,224.2943,225.7548,93149.0
2021-02-02 11:00:00,236.48,237.13,236.03,236.77,94033.0,225.7453,226.3658,225.3157,226.0221,94033.0
2021-02-02 11:30:00,236.74,236.9,236.28,236.65,76252.0,225.9935,226.1462,225.5543,225.9075,76252.0
2021-02-02 12:00:00,236.59,236.62,234.83,235.5,47942.0,225.8503,225.8789,224.1702,224.8097,47942.0
2021-02-02 12:30:00,235.47,237.96,235.46,237.86,59680.0,224.7811,227.1581,224.7716,227.0626,59680.0
2021-02-02 13:00:00,237.89,237.9,237.0,237.0,57229.0,227.0913,227.1008,226.2417,226.2417,57229.0
2021-02-02 13:30:00,237.12,238.09,237.0,237.84,67478.0,226.3562,227.2822,226.2417,227.0435,67478.0
2021-02-02 14:00:00,237.84,238.39,237.66,238.0,76149.0,227.0435,227.5686,226.8717,227.1963,76149.0
2021-02-02 14:30:00,238.11,238.73,237.97,238.28,64354.0,227.3013,227.8931,227.1676,227.4635,64354.0
2021-02-02 15:00:00,238.29,238.74,237.31,237.39,88462.0,227.4731,227.9027,226.5376,226.6139,88462.0
2021-02-02 15:30:00,237.32,237.32,235.13,235.13,206453.0,226.5471,226.5471,224.4565,224.4565,206453.0
2021-02-03 09:30:00,233.68,235.41,231.94,232.0,110718.0,223.0724,224.7238,221.4113,221.4686,110718.0
2021-02-03 10:00:00,232.05,232.33,230.32,231.81,142717.0,221.5164,221.7836,219.8649,221.2872,142717.0
2021-02-03 10:30:00,231.64,233.0,231.64,232.56,59900.0,221.125,222.4232,221.125,222.0032,59900.0
2021-02-03 11:00:00,232.57,234.36,232.38,233.74,43762.0,222.0127,223.7215,221.8314,223.1296,43762.0
2021-02-03 11:30:00,233.81,233.83,232.34,232.73,22679.0,223.1965,223.2156,221.7932,222.1655,22679.0
2021-02-03 12:00:00,232.73,233.23,232.26,233.09,39360.0,222.1655,222.6428,221.7168,222.5091,39360.0
2021-02-03 12:30:00,233.1,233.79,232.89,233.67,30318.0,222.5187,223.1774,222.3182,223.0628,30318.0
2021-02-03 13:00:00,233.66,234.62,233.31,234.5,29601.0,223.0533,223.9697,222.7192,223.8551,29601.0
2021-02-03 13:30:00,234.57,235.12,234.43,234.83,31849.0,223.922,224.447,223.7883,224.1702,31849.0
2021-02-03 14:00:00,234.77,235.34,234.57,235.23,25216.0,224.1129,224.657,223.922,224.552,25216.0
2021-02-03 14:30:00,235.23,235.31,234.39,234.56,25933.0,224.552,224.6284,223.7501,223.9124,25933.0
2021-02-03 15:00:00,234.61,235.19,234.57,234.69,36298.0,223.9601,224.5138,223.922,224.0365,36298.0
2021-02-03 15:30:00,234.81,234.97,233.36,233.96,123474.0,224.1511,224.3038,222.7669,223.3396,123474.0
2021-02-04 09:30:00,233.95,237.1,232.54,237.06,58742.0,223.3301,226.3371,221.9841,226.2989,58742.0
2021-02-04 10:00:00,236.93,240.2,236.93,239.55,50630.0,226.1748,229.2964,226.1748,228.6759,50630.0
2021-02-04 10:30:00,239.46,240.79,239.37,240.37,33581.0,228.59,229.8596,228.5041,229.4587,33581.0
2021-02-04 11:00:00,240.24,241.15,239.72,239.82,69444.0,229.3346,230.2033,228.8382,228.9336,69444.0
2021-02-04 11:30:00,239.77,239.97,239.56,239.69,41672.0,228.8859,229.0768,228.6854,228.8095,41672.0
2021-02-04 12:00:00,239.7,239.84,239.29,239.65,36876.0,228.8191,228.9527,228.4277,228.7714,36876.0
2021-02-04 12:30:00,239.63,239.73,239.06,239.12,18012.0,228.7523,228.8477,228.2081,228.2654,18012.0
2021-02-04 13:00:00,239.16,239.24,238.34,238.64,32810.0,228.3036,228.38,227.5208,227.8072,32810.0
2021-02-04 13:30:00,238.62,238.74,237.38,237.38,28773.0,227.7881,227.9027,226.6044,226.6044,28773.0
2021-02-04 14:00:00,237.51,237.88,236.77,236.88,28263.0,226.7285,227.0817,226.0221,226.1271,28263.0
2021-02-04 14:30:00,237.02,237.22,236.38,236.49,25292.0,226.2607,226.4517,225.6498,225.7548,25292.0
2021-02-04 15:00:00,236.61,237.43,236.4,236.7,41651.0,225.8694,226.6521,225.6689,225.9553,41651.0
2021-02-04 15:30:00,236.69,237.19,236.17,237.08,186043.0,225.9457,226.423,225.4493,226.318,186043.0
2021-02-05 09:30:00,240.05,241.97,238.07,239.7,104176.0,229.1532,230.986,227.2631,228.8191,104176.0
2021-02-05 10:00:00,239.55,239.85,238.25,238.76,53575.0,228.6759,228.9623,227.4349,227.9218,53575.0
2021-02-05 10:30:00,238.79,240.54,238.49,240.12,53194.0,227.9504,229.621,227.664,229.22,53194.0
2021-02-05 11:00:00,240.02,240.31,238.99,239.25,27551.0,229.1246,229.4014,228.1413,228.3895,27551.0
2021-02-05 11:30:00,239.4,240.43,239.29,239.71,31753.0,228.5327,229.516,228.4277,228.8286,31753.0
2021-02-05 12:00:00,239.54,240.01,239.12,239.49,55212.0,228.6664,229.115,228.2654,228.6186,55212.0
2021-02-05 12:30:00,239.53,239.53,239.12,239.31,14312.0,228.6568,228.6568,228.2654,228.4468,14312.0
2021-02-05 13:00:00,239.3,239.3,238.33,238.51,15901.0,228.4372,228.4372,227.5113,227.6831,15901.0
2021-02-05 13:30:00,238.46,239.05,238.4,238.57,22124.0,227.6354,228.1986,227.5781,227.7404,22124.0
2021-02-05 14:00:00,238.61,238.77,238.05,238.35,23023.0,227.7786,227.9313,227.244,227.5304,23023.0
2021-02-05 14:30:00,238.26,238.82,237.97,238.75,19785.0,227.4445,227.979,227.1676,227.9122,19785.0
2021-02-05 15:00:00,238.75,239.0,238.26,238.69,46902.0,227.9122,228.1509,227.4445,227.8549,46902.0
2021-02-05 15:30:00,238.57,239.18,238.41,238.83,97996.0,227.7404,228.3227,227.5876,227.9886,97996.0
2021-02-08 09:30:00,238.42,239.43,238.06,238.91,34494.0,227.5972,228.5613,227.2535,228.0649,34494.0
2021-02-08 10:00:00,239.04,241.06,238.98,241.06,34788.0,228.189,230.1174,228.1318,230.1174,34788.0
2021-02-08 10:30:00,241.16,241.73,240.8,241.27,28434.0,230.2128,230.7569,229.8692,230.3178,28434.0
2021-02-08 11:00:00,241.16,241.39,240.67,240.91,28252.0,230.2128,230.4324,229.7451,229.9742,28252.0
2021-02-08 11:30:00,240.95,241.06,240.01,240.02,15768.0,230.0123,230.1174,229.115,229.1246,15768.0
2021-02-08 12:00:00,240.01,240.74,239.66,240.71,22508.0,229.115,229.8119,228.7809,229.7832,22508.0
2021-02-08 12:30:00,240.67,241.52,240.52,241.29,25958.0,229.7451,230.5565,229.6019,230.3369,25958.0
2021-02-08 13:00:00,241.3,241.67,240.84,241.23,31710.0,230.3465,230.6997,229.9073,230.2796,31710.0
2021-02-08 13:30:00,241.29,241.77,240.96,241.3,36378.0,230.3369,230.7951,230.0219,230.3465,36378.0
2021-02-08 14:00:00,241.25,241.88,241.14,241.63,36492.0,230.2987,230.9001,230.1937,230.6615,36492.0
2021-02-08 14:30:00,241.57,241.72,241.22,241.52,27827.0,230.6042,230.7474,230.2701,230.5565,27827.0
2021-02-08 15:00:00,241.5,241.97,241.41,241.91,39860.0,230.5374,230.986,230.4515,230.9288,39860.0
2021-02-08 15:30:00,241.89,242.53,241.31,242.45,121172.0,230.9097,231.5206,230.356,231.4443,121172.0
2021-02-09 09:30:00,242.67,244.09,241.74,243.74,37952.0,231.6543,233.0098,230.7665,232.6757,37952.0
2021-02-09 10:00:00,243.66,244.28,243.28,243.72,21795.0,232.5993,233.1912,232.2366,232.6566,21795.0
2021-02-09 10:30:00,243.67,243.67,242.46,242.48,14992.0,232.6089,232.6089,231.4538,231.4729,14992.0
2021-02-09 11:00:00,242.48,242.84,241.73,242.71,17416.0,231.4729,231.8166,230.7569,231.6925,17416.0
2021-02-09 11:30:00,242.77,243.57,242.61,243.47,17723.0,231.7497,232.5134,231.597,232.418,17723.0
2021-02-09 12:00:00,243.36,243.8,243.33,243.44,17244.0,232.3129,232.733,232.2843,232.3893,17244.0
2021-02-09 12:30:00,243.38,243.38,242.51,242.72,16645.0,232.332,232.332,231.5015,231.702,16645.0
2021-02-09 13:00:00,242.66,242.77,241.1,241.25,34396.0,231.6447,231.7497,230.1555,230.2987,34396.0
2021-02-09 13:30:00,241.28,241.58,240.72,241.01,21925.0,230.3274,230.6137,229.7928,230.0696,21925.0
2021-02-09 14:00:00,241.04,241.27,240.57,241.11,18006.0,230.0983,230.3178,229.6496,230.1651,18006.0
2021-02-09 14:30:00,241.05,242.08,241.04,241.87,17807.0,230.1078,231.0911,230.0983,230.8906,17807.0
2021-02-09 15:00:00,241.83,242.18,241.59,241.89,48125.0,230.8524,231.1865,230.6233,230.9097,48125.0
2021-02-09 15:30:00,241.91,242.37,241.77,242.21,63870.0,230.9288,231.3679,230.7951,231.2151,63870.0
2021-02-10 09:30:00,243.81,244.5,242.51,244.28,47415.0,232.7425,233.4012,231.5015,233.1912,47415.0
2021-02-10 10:00:00,244.55,244.6,243.69,243.7,40426.0,233.4489,233.4967,232.628,232.6375,40426.0
2021-02-10 10:30:00,243.83,243.92,242.0,243.61,30111.0,232.7616,232.8475,231.0147,232.5516,30111.0
2021-02-10 11:00:00,243.37,243.9,242.47,243.13,20172.0,232.3225,232.8284,231.4633,232.0934,20172.0
2021-02-10 11:30:00,242.72,243.12,241.75,242.14,21401.0,231.702,232.0838,230.776,231.1483,21401.0
2021-02-10 12:00:00,242.08,242.74,241.38,242.66,18512.0,231.0911,231.7211,230.4228,231.6447,18512.0
2021-02-10 12:30:00,242.4,242.8,242.28,242.61,15916.0,231.3965,231.7784,231.282,231.597,15916.0
2021-02-10 13:00:00,242.47,242.91,242.42,242.7,19304.0,231.4633,231.8834,231.4156,231.6829,19304.0
2021-02-10 13:30:00,242.81,243.16,242.53,242.76,9695.0,231.7879,232.122,231.5206,231.7402,9695.0
2021-02-10 14:00:00,242.77,243.62,242.67,243.62,18036.0,231.7497,232.5611,231.6543,232.5611,18036.0
2021-02-10 14:30:00,243.69,244.08,243.44,243.87,24743.0,232.628,233.0003,232.3893,232.7998,24743.0
2021-02-10 15:00:00,243.92,243.94,242.92,243.08,27029.0,232.8475,232.8666,231.8929,232.0457,27029.0
2021-02-10 15:30:00,243.08,243.24,242.3,243.14,94107.0,232.0457,232.1984,231.3011,232.1029,94107.0
2021-02-11 09:30:00,244.18,245.99,243.14,243.64,37530.0,233.0957,234.8236,232.1029,232.5802,37530.0
2021-02-11 10:00:00,243.79,244.38,242.95,244.33,22832.0,232.7234,233.2866,231.9216,233.2389,22832.0
2021-02-11 10:30:00,244.45,244.93,243.76,243.8,16611.0,233.3535,233.8117,232.6948,232.733,16611.0
2021-02-11 11:00:00,244.03,244.19,243.66,244.05,12999.0,232.9525,233.1053,232.5993,232.9716,12999.0
2021-02-11 11:30:00,244.14,244.55,243.93,244.16,10716.0,233.0575,233.4489,232.8571,233.0766,10716.0
2021-02-11 12:00:00,243.99,244.01,242.55,243.15,22888.0,232.9143,232.9334,231.5397,232.1125,22888.0
2021-02-11 12:30:00,243.18,243.89,243.1,243.87,15981.0,232.1411,232.8189,232.0647,232.7998,15981.0
2021-02-11 13:00:00,243.79,243.87,243.24,243.61,6548.0,232.7234,232.7998,232.1984,232.5516,6548.0
2021-02-11 13:30:00,243.54,243.64,243.26,243.51,9487.0,232.4848,232.5802,232.2175,232.4561,9487.0
2021-02-11 14:00:00,243.39,243.95,243.25,243.95,12034.0,232.3416,232.8762,232.2079,232.8762,12034.0
2021-02-11 14:30:00,243.83,244.31,243.82,244.22,16893.0,232.7616,233.2198,232.7521,233.1339,16893.0
2021-02-11 15:00:00,244.15,244.99,244.03,244.73,18680.0,233.0671,233.869,232.9525,233.6208,18680.0
2021-02-11 15:30:00,244.72,245.4,244.33,245.35,126043.0,233.6112,234.2603,233.2389,234.2126,126043.0
2021-02-12 09:30:00,243.75,246.53,243.16,245.87,47952.0,232.6852,235.339,232.122,234.709,47952.0
2021-02-12 10:00:00,245.86,246.7,245.17,245.99,33708.0,234.6995,235.5013,234.0408,234.8236,33708.0
2021-02-12 10:30:00,246.1,246.57,245.86,246.49,21061.0,234.9286,235.3772,234.6995,235.3009,21061.0
2021-02-12 11:00:00,246.49,247.22,246.41,247.13,50777.0,235.3009,235.9977,235.2245,235.9118,50777.0
2021-02-12 11:30:00,247.12,247.38,246.84,247.29,41052.0,235.9023,236.1505,235.635,236.0645,41052.0
2021-02-12 12:00:00,247.32,247.88,247.13,247.46,44071.0,236.0932,236.6278,235.9118,236.2268,44071.0
2021-02-12 12:30:00,247.46,247.89,247.4,247.75,34404.0,236.2268,236.6373,236.1696,236.5037,34404.0
2021-02-12 13:00:00,247.73,247.98,247.08,247.24,87670.0,236.4846,236.7232,235.8641,236.0168,87670.0
2021-02-12 13:30:00,247.24,247.31,246.45,246.55,29878.0,236.0168,236.0836,235.2627,235.3581,29878.0
2021-02-12 14:00:00,246.49,246.53,245.81,246.21,38766.0,235.3009,235.339,234.6517,235.0336,38766.0
2021-02-12 14:30:00,246.21,246.9,246.19,246.65,27107.0,235.0336,235.6923,235.0145,235.4536,27107.0
2021-02-12 15:00:00,246.75,246.77,246.44,246.61,29791.0,235.5491,235.5682,235.2531,235.4154,29791.0
2021-02-12 15:30:00,246.65,248.69,246.52,248.06,236047.0,235.4536,237.401,235.3295,236.7996,236047.0
2021-02-16 09:30:00,247.43,248.3,244.09,244.14,190486.0,236.1982,237.0287,233.0098,233.0575,190486.0
2021-02-16 10:00:00,243.96,245.31,243.75,245.31,96195.0,232.8857,234.1744,232.6852,234.1744,96195.0
2021-02-16 10:30:00,245.33,246.57,244.8,244.99,111226.0,234.1935,235.3772,233.6876,233.869,111226.0
2021-02-16 11:00:00,245.2,245.9,244.35,245.9,63135.0,234.0694,234.7376,233.258,234.7376,63135.0
2021-02-16 11:30:00,245.64,245.91,245.3,245.6,197681.0,234.4894,234.7472,234.1649,234.4513,197681.0
2021-02-16 12:00:00,245.6,245.92,244.59,244.9,196196.0,234.4513,234.7567,233.4871,233.783,196196.0
2021-02-16 12:30:00,245.03,245.5,245.0,245.35,24302.0,233.9071,234.3558,233.8785,234.2126,24302.0
2021-02-16 13:00:00,245.27,246.0,245.15,245.87,34112.0,234.1362,234.8331,234.0217,234.709,34112.0
2021-02-16 13:30:00,245.98,246.24,245.8,245.97,15043.0,234.814,235.0622,234.6422,234.8045,15043.0
2021-02-16 14:00:00,245.96,246.6,245.95,246.14,185309.0,234.7949,235.4059,234.7854,234.9668,185309.0
2021-02-16 14:30:00,246.23,246.72,246.14,246.72,40174.0,235.0527,235.5204,234.9668,235.5204,40174.0
2021-02-16 15:00:00,246.71,247.26,246.5,247.04,44923.0,235.5109,236.0359,235.3104,235.8259,44923.0
2021-02-16 15:30:00,247.07,248.24,247.0,247.65,286066.0,235.8545,236.9714,235.7877,236.4082,286066.0
2021-02-17 09:30:00,247.11,247.61,243.64,245.3,172615.0,235.8927,236.37,232.5802,234.1649,172615.0
2021-02-17 10:00:00,245.37,245.99,245.11,245.17,34420.0,234.2317,234.8236,233.9835,234.0408,34420.0
2021-02-17 10:30:00,245.05,246.6,245.0,246.24,49630.0,233.9262,235.4059,233.8785,235.0622,49630.0
2021-02-17 11:00:00,246.5,246.66,245.44,245.92,161280.0,235.3104,235.4631,234.2985,234.7567,161280.0
2021-02-17 11:30:00,245.84,246.08,245.37,245.9,56748.0,234.6804,234.9095,234.2317,234.7376,56748.0
2021-02-17 12:00:00,245.91,246.58,245.48,245.64,58479.0,234.7472,235.3868,234.3367,234.4894,58479.0
2021-02-17 12:30:00,245.72,245.77,245.5,245.65,26203.0,234.5658,234.6135,234.3558,234.499,26203.0
2021-02-17 13:00:00,245.68,245.72,245.42,245.59,35079.0,234.5276,234.5658,234.2794,234.4417,35079.0
2021-02-17 13:30:00,245.56,245.76,245.4,245.61,32961.0,234.4131,234.604,234.2603,234.4608,32961.0
2021-02-17 14:00:00,245.63,245.83,245.08,245.33,32058.0,234.4799,234.6708,233.9549,234.1935,32058.0
2021-02-17 14:30:00,245.34,246.05,245.32,245.9,31121.0,234.2031,234.8808,234.184,234.7376,31121.0
2021-02-17 15:00:00,245.92,245.92,245.35,245.64,47925.0,234.7567,234.7567,234.2126,234.4894,47925.0
2021-02-17 15:30:00,245.64,246.94,245.6,246.64,206491.0,234.4894,235.7304,234.4513,235.4441,206491.0
2021-02-18 09:30:00,245.16,245.37,243.42,244.96,109217.0,234.0312,234.2317,232.3702,233.8403,109217.0
2021-02-18 10:00:00,244.91,245.03,243.43,244.66,38977.0,233.7926,233.9071,232.3798,233.5539,38977.0
2021-02-18 10:30:00,244.62,246.1,244.25,245.86,50622.0,233.5158,234.9286,233.1625,234.6995,50622.0
2021-02-18 11:00:00,245.83,246.6,245.61,245.75,54764.0,234.6708,235.4059,234.4608,234.5945,54764.0
2021-02-18 11:30:00,245.61,246.0,245.28,245.49,164264.0,234.4608,234.8331,234.1458,234.3463,164264.0
2021-02-18 12:00:00,245.45,246.17,245.45,246.13,51660.0,234.3081,234.9954,234.3081,234.9572,51660.0
2021-02-18 12:30:00,246.09,246.21,245.5,245.77,179538.0,234.919,235.0336,234.3558,234.6135,179538.0
2021-02-18 13:00:00,245.75,247.31,245.75,247.06,80236.0,234.5945,236.0836,234.5945,235.845,80236.0
2021-02-18 13:30:00,247.11,247.25,246.15,246.26,620609.0,235.8927,236.0264,234.9763,235.0813,620609.0
2021-02-18 14:00:00,246.2,246.56,245.94,245.94,38770.0,235.024,235.3677,234.7758,234.7758,38770.0
2021-02-18 14:30:00,245.95,246.15,245.18,245.65,27748.0,234.7854,234.9763,234.0503,234.499,27748.0
2021-02-18 15:00:00,245.64,246.14,245.42,245.84,41266.0,234.4894,234.9668,234.2794,234.6804,41266.0
2021-02-18 15:30:00,245.83,246.17,244.94,245.16,237632.0,234.6708,234.9954,233.8212,234.0312,237632.0
2021-02-19 09:30:00,245.48,245.48,242.63,243.66,115983.0,234.3367,234.3367,231.6161,232.5993,115983.0
2021-02-19 10:00:00,243.67,245.48,243.44,245.48,51158.0,232.6089,234.3367,232.3893,234.3367,51158.0
2021-02-19 10:30:00,245.34,245.74,245.01,245.29,44438.0,234.2031,234.5849,233.888,234.1553,44438.0
2021-02-19 11:00:00,245.29,246.38,244.16,244.19,30658.0,234.1553,235.1959,233.0766,233.1053,30658.0
2021-02-19 11:30:00,244.25,244.67,243.89,244.0,27453.0,233.1625,233.5635,232.8189,232.9239,27453.0
2021-02-19 12:00:00,243.96,244.69,243.84,244.33,62792.0,232.8857,233.5826,232.7712,233.2389,62792.0
2021-02-19 12:30:00,244.28,244.57,244.17,244.5,82886.0,233.1912,233.468,233.0862,233.4012,82886.0
2021-02-19 13:00:00,244.5,244.91,244.24,244.54,74911.0,233.4012,233.7926,233.153,233.4394,74911.0
2021-02-19 13:30:00,244.48,244.66,243.22,243.97,76526.0,233.3821,233.5539,232.1793,232.8953,76526.0
2021-02-19 14:00:00,243.97,243.97,242.18,242.18,49049.0,232.8953,232.8953,231.1865,231.1865,49049.0
2021-02-19 14:30:00,242.2,242.46,241.47,242.26,39121.0,231.2056,231.4538,230.5087,231.2629,39121.0
2021-02-19 15:00:00,242.09,242.7,241.26,241.37,72694.0,231.1006,231.6829,230.3083,230.4133,72694.0
2021-02-19 15:30:00,241.35,242.74,241.08,242.09,269266.0,230.3942,231.7211,230.1364,231.1006,269266.0
2021-02-22 09:30:00,240.42,241.37,238.74,240.18,85822.0,229.5064,230.4133,227.9027,229.2773,85822.0
2021-02-22 10:00:00,240.27,241.31,239.95,240.53,83369.0,229.3632,230.356,229.0577,229.6114,83369.0
2021-02-22 10:30:00,240.44,241.69,240.43,241.63,53542.0,229.5255,230.7188,229.516,230.6615,53542.0
2021-02-22 11:00:00,241.71,241.71,240.5,241.0,45245.0,230.7378,230.7378,229.5828,230.0601,45245.0
2021-02-22 11:30:00,241.0,241.93,241.0,241.72,57909.0,230.0601,230.9479,230.0601,230.7474,57909.0
2021-02-22 12:00:00,241.64,242.84,241.64,242.38,22702.0,230.671,231.8166,230.671,231.3774,22702.0
2021-02-22 12:30:00,242.17,242.79,242.0,242.07,17252.0,231.177,231.7688,231.0147,231.0815,17252.0
2021-02-22 13:00:00,242.04,243.37,242.04,242.84,27989.0,231.0529,232.3225,231.0529,231.8166,27989.0
2021-02-22 13:30:00,242.96,244.27,242.95,244.27,34578.0,231.9311,233.1816,231.9216,233.1816,34578.0
2021-02-22 14:00:00,244.39,244.6,242.82,243.54,69496.0,233.2962,233.4967,231.7975,232.4848,69496.0
2021-02-22 14:30:00,243.47,244.19,243.41,243.69,27347.0,232.418,233.1053,232.3607,232.628,27347.0
2021-02-22 15:00:00,243.62,243.81,243.13,243.25,49839.0,232.5611,232.7425,232.0934,232.2079,49839.0
2021-02-22 15:30:00,243.25,243.92,242.62,243.19,134771.0,232.2079,232.8475,231.6065,232.1507,134771.0
2021-02-23 09:30:00,244.42,248.0,241.96,244.83,130811.0,233.3248,236.7423,230.9765,233.7162,130811.0
2021-02-23 10:00:00,244.59,245.97,244.37,245.5,81384.0,233.4871,234.8045,233.2771,234.3558,81384.0
2021-02-23 10:30:00,245.39,246.57,244.66,245.98,51388.0,234.2508,235.3772,233.5539,234.814,51388.0
2021-02-23 11:00:00,246.02,247.14,245.95,246.47,63961.0,234.8522,235.9214,234.7854,235.2818,63961.0
2021-02-23 11:30:00,246.38,246.59,245.93,246.24,36299.0,235.1959,235.3963,234.7663,235.0622,36299.0
2021-02-23 12:00:00,246.06,247.03,245.98,246.71,37521.0,234.8904,235.8164,234.814,235.5109,37521.0
2021-02-23 12:30:00,246.67,246.96,246.04,246.24,30811.0,235.4727,235.7495,234.8713,235.0622,30811.0
2021-02-23 13:00:00,246.26,246.73,246.07,246.42,52429.0,235.0813,235.53,234.8999,235.234,52429.0
2021-02-23 13:30:00,246.39,246.44,245.62,246.22,40772.0,235.2054,235.2531,234.4704,235.0431,40772.0
2021-02-23 14:00:00,246.35,246.75,246.1,246.2,27342.0,235.1672,235.5491,234.9286,235.024,27342.0
2021-02-23 14:30:00,246.25,247.11,245.86,246.96,30600.0,235.0718,235.8927,234.6995,235.7495,30600.0
2021-02-23 15:00:00,247.02,247.91,246.9,247.82,58048.0,235.8068,236.6564,235.6923,236.5705,58048.0
2021-02-23 15:30:00,247.76,248.15,246.54,246.62,174312.0,236.5132,236.8855,235.3486,235.425,174312.0
2021-02-24 09:30:00,246.0,247.64,246.0,246.72,61246.0,234.8331,236.3987,234.8331,235.5204,61246.0
2021-02-24 10:00:00,246.9,247.01,245.34,246.76,56775.0,235.6923,235.7973,234.2031,235.5586,56775.0
2021-02-24 10:30:00,246.62,246.67,245.61,246.39,57335.0,235.425,235.4727,234.4608,235.2054,57335.0
2021-02-24 11:00:00,246.32,246.97,245.84,246.9,56981.0,235.1386,235.7591,234.6804,235.6923,56981.0
2021-02-24 11:30:00,246.97,247.94,246.97,247.4,30204.0,235.7591,236.685,235.7591,236.1696,30204.0
2021-02-24 12:00:00,247.54,247.79,246.28,247.1,67828.0,236.3032,236.5419,235.1004,235.8832,67828.0
2021-02-24 12:30:00,247.24,248.03,246.9,247.77,47793.0,236.0168,236.771,235.6923,236.5228,47793.0
2021-02-24 13:00:00,247.85,248.64,247.84,248.4,30274.0,236.5991,237.3533,236.5896,237.1242,30274.0
2021-02-24 13:30:00,248.4,249.53,248.2,249.4,75271.0,237.1242,238.2029,236.9332,238.0788,75271.0
2021-02-24 14:00:00,249.42,249.87,249.26,249.66,30605.0,238.0979,238.5274,237.9451,238.327,30605.0
2021-02-24 14:30:00,249.77,249.79,248.44,248.68,26466.0,238.432,238.4511,237.1623,237.3915,26466.0
2021-02-24 15:00:00,248.68,249.38,248.26,249.26,53846.0,237.3915,238.0597,236.9905,237.9451,53846.0
2021-02-24 15:30:00,249.26,249.92,248.76,248.82,173250.0,237.9451,238.5752,237.4678,237.5251,173250.0
2021-02-25 09:30:00,248.85,250.02,248.47,249.26,71758.0,237.5537,238.6706,237.191,237.9451,71758.0
2021-02-25 10:00:00,249.29,249.54,248.39,248.65,32210.0,237.9738,238.2124,237.1146,237.3628,32210.0
2021-02-25 10:30:00,248.75,249.16,248.0,248.48,64093.0,237.4583,237.8497,236.7423,237.2005,64093.0
2021-02-25 11:00:00,248.39,249.0,248.09,248.12,24301.0,237.1146,237.6969,236.8282,236.8569,24301.0
2021-02-25 11:30:00,248.04,248.57,247.56,248.57,31652.0,236.7805,237.2864,236.3223,237.2864,31652.0
2021-02-25 12:00:00,248.48,248.59,247.33,247.52,31039.0,237.2005,237.3055,236.1027,236.2841,31039.0
2021-02-25 12:30:00,247.46,247.46,245.25,245.53,43782.0,236.2268,236.2268,234.1172,234.3844,43782.0
2021-02-25 13:00:00,245.38,246.48,244.57,246.43,36787.0,234.2413,235.2913,233.468,235.2436,36787.0
2021-02-25 13:30:00,246.15,246.53,245.29,245.71,21226.0,234.9763,235.339,234.1553,234.5563,21226.0
2021-02-25 14:00:00,245.75,247.36,245.72,247.08,27324.0,234.5945,236.1314,234.5658,235.8641,27324.0
2021-02-25 14:30:00,246.92,246.92,245.69,246.03,24177.0,235.7113,235.7113,234.5372,234.8617,24177.0
2021-02-25 15:00:00,245.88,246.13,244.77,244.92,34567.0,234.7186,234.9572,233.6589,233.8021,34567.0
2021-02-25 15:30:00,244.82,246.11,244.19,245.82,105719.0,233.7067,234.9381,233.1053,234.6613,105719.0
2021-02-26 09:30:00,247.34,247.34,244.33,246.16,78024.0,236.1123,236.1123,233.2389,234.9858,78024.0
2021-02-26 10:00:00,245.5,246.22,242.1,242.11,33704.0,234.3558,235.0431,231.1101,231.1197,33704.0
2021-02-26 10:30:00,242.42,244.85,242.15,244.76,32297.0,231.4156,233.7353,231.1579,233.6494,32297.0
2021-02-26 11:00:00,244.73,245.33,242.57,243.03,24991.0,233.6208,234.1935,231.5588,231.9979,24991.0
2021-02-26 11:30:00,242.94,245.33,242.94,244.64,18388.0,231.912,234.1935,231.912,233.5348,18388.0
2021-02-26 12:00:00,244.67,246.51,244.12,246.3,28765.0,233.5635,235.32,233.0384,235.1195,28765.0
2021-02-26 12:30:00,246.39,246.64,245.66,245.81,16375.0,235.2054,235.4441,234.5085,234.6517,16375.0
2021-02-26 13:00:00,245.89,246.14,245.41,245.63,14704.0,234.7281,234.9668,234.2699,234.4799,14704.0
2021-02-26 13:30:00,245.56,245.76,244.35,244.49,14998.0,234.4131,234.604,233.258,233.3917,14998.0
2021-02-26 14:00:00,244.53,244.7,242.84,242.94,29539.0,233.4298,233.5921,231.8166,231.912,29539.0
2021-02-26 14:30:00,242.89,243.64,242.64,243.48,65299.0,231.8643,232.5802,231.6256,232.4275,65299.0
2021-02-26 15:00:00,243.48,245.0,243.48,244.0,35146.0,232.4275,233.8785,232.4275,232.9239,35146.0
2021-02-26 15:30:00,244.07,245.13,242.69,242.69,155279.0,232.9907,234.0026,231.6734,231.6734,155279.0
2021-03-01 09:30:00,245.3,247.83,245.3,245.67,49869.0,234.1649,236.58,234.1649,234.5181,49869.0
2021-03-01 10:00:00,245.53,246.63,245.25,245.25,32348.0,234.3844,235.4345,234.1172,234.1172,32348.0
2021-03-01 10:30:00,245.39,246.66,245.24,245.61,39308.0,234.2508,235.4631,234.1076,234.4608,39308.0
2021-03-01 11:00:00,245.74,245.81,244.95,245.25,26124.0,234.5849,234.6517,233.8308,234.1172,26124.0
2021-03-01 11:30:00,245.26,245.74,244.97,245.66,26112.0,234.1267,234.5849,233.8499,234.5085,26112.0
2021-03-01 12:00:00,245.66,246.49,245.62,246.34,30333.0,234.5085,235.3009,234.4704,235.1577,30333.0
2021-03-01 12:30:00,246.42,246.61,245.76,246.04,30702.0,235.234,235.4154,234.604,234.8713,30702.0
2021-03-01 13:00:00,246.1,246.31,245.3,245.87,14747.0,234.9286,235.129,234.1649,234.709,14747.0
2021-03-01 13:30:00,246.01,246.88,245.96,246.63,13639.0,234.8427,235.6732,234.7949,235.4345,13639.0
2021-03-01 14:00:00,246.68,247.18,246.54,246.7,15776.0,235.4822,235.9595,235.3486,235.5013,15776.0
2021-03-01 14:30:00,246.77,246.91,245.97,246.01,28605.0,235.5682,235.7018,234.8045,234.8427,28605.0
2021-03-01 15:00:00,246.13,246.51,245.89,246.51,37848.0,234.9572,235.32,234.7281,235.32,37848.0
2021-03-01 15:30:00,246.55,246.59,245.27,245.82,116591.0,235.3581,235.3963,234.1362,234.6613,116591.0
2021-03-02 09:30:00,247.06,247.17,245.05,245.97,50307.0,235.845,235.95,233.9262,234.8045,50307.0
2021-03-02 10:00:00,245.97,245.97,243.51,243.51,38180.0,234.8045,234.8045,232.4561,232.4561,38180.0
2021-03-02 10:30:00,243.71,244.85,243.54,244.56,33953.0,232.6471,233.7353,232.4848,233.4585,33953.0
2021-03-02 11:00:00,244.48,245.04,243.7,244.27,38284.0,233.3821,233.9167,232.6375,233.1816,38284.0
2021-03-02 11:30:00,244.22,245.15,243.82,244.79,22095.0,233.1339,234.0217,232.7521,233.678,22095.0
2021-03-02 12:00:00,244.65,245.44,244.64,245.09,41187.0,233.5444,234.2985,233.5348,233.9644,41187.0
2021-03-02 12:30:00,245.07,245.67,245.07,245.17,18432.0,233.9453,234.5181,233.9453,234.0408,18432.0
2021-03-02 13:00:00,245.21,246.15,245.21,246.07,18083.0,234.079,234.9763,234.079,234.8999,18083.0
2021-03-02 13:30:00,246.02,246.87,246.02,246.69,24453.0,234.8522,235.6636,234.8522,235.4918,24453.0
2021-03-02 14:00:00,246.73,246.98,245.94,245.95,38746.0,235.53,235.7686,234.7758,234.7854,38746.0
2021-03-02 14:30:00,245.95,246.67,245.4,246.38,32952.0,234.7854,235.4727,234.2603,235.1959,32952.0
2021-03-02 15:00:00,246.34,246.65,246.0,246.09,28434.0,235.1577,235.4536,234.8331,234.919,28434.0
2021-03-02 15:30:00,246.13,246.62,245.33,245.39,168322.0,234.9572,235.425,234.1935,234.2508,168322.0
2021-03-03 09:30:00,244.1,245.05,243.2,243.21,33278.0,233.0194,233.9262,232.1602,232.1698,33278.0
2021-03-03 10:00:00,243.22,243.85,242.64,243.29,30185.0,232.1793,232.7807,231.6256,232.2461,30185.0
2021-03-03 10:30:00,243.21,243.64,242.34,243.44,27202.0,232.1698,232.5802,231.3392,232.3893,27202.0
2021-03-03 11:00:00,243.36,244.48,242.96,244.43,44600.0,232.3129,233.3821,231.9311,233.3344,44600.0
2021-03-03 11:30:00,244.42,244.58,243.81,244.31,21152.0,233.3248,233.4776,232.7425,233.2198,21152.0
2021-03-03 12:00:00,244.19,244.38,243.48,243.6,20566.0,233.1053,233.2866,232.4275,232.5421,20566.0
2021-03-03 12:30:00,243.72,244.29,243.51,243.85,20486.0,232.6566,233.2007,232.4561,232.7807,20486.0
2021-03-03 13:00:00,243.74,244.03,243.17,243.86,15937.0,232.6757,232.9525,232.1316,232.7902,15937.0
2021-03-03 13:30:00,243.74,243.98,243.26,243.67,16735.0,232.6757,232.9048,232.2175,232.6089,16735.0
2021-03-03 14:00:00,243.69,244.01,243.18,243.55,26828.0,232.628,232.9334,232.1411,232.4943,26828.0
2021-03-03 14:30:00,243.56,243.56,242.65,243.39,26982.0,232.5039,232.5039,231.6352,232.3416,26982.0
2021-03-03 15:00:00,243.26,243.98,242.91,243.28,30347.0,232.2175,232.9048,231.8834,232.2366,30347.0
2021-03-03 15:30:00,243.29,244.06,242.56,242.88,153947.0,232.2461,232.9812,231.5493,231.8547,153947.0
2021-03-04 09:30:00,242.79,243.21,240.7,241.43,62353.0,231.7688,232.1698,229.7737,230.4706,62353.0
2021-03-04 10:00:00,241.48,241.9,239.76,240.57,49763.0,230.5183,230.9192,228.8764,229.6496,49763.0
2021-03-04 10:30:00,240.67,240.92,239.81,240.43,33476.0,229.7451,229.9837,228.9241,229.516,33476.0
2021-03-04 11:00:00,240.47,241.47,240.46,240.91,38214.0,229.5541,230.5087,229.5446,229.9742,38214.0
2021-03-04 11:30:00,241.03,241.73,241.0,241.67,29453.0,230.0887,230.7569,230.0601,230.6997,29453.0
2021-03-04 12:00:00,241.48,241.93,239.69,239.86,32824.0,230.5183,230.9479,228.8095,228.9718,32824.0
2021-03-04 12:30:00,239.76,239.79,237.48,237.64,24332.0,228.8764,228.905,226.6999,226.8526,24332.0
2021-03-04 13:00:00,237.77,238.13,235.55,236.01,60935.0,226.9767,227.3204,224.8575,225.2966,60935.0
2021-03-04 13:30:00,236.02,236.02,233.24,233.39,44362.0,225.3061,225.3061,222.6523,222.7955,44362.0
2021-03-04 14:00:00,233.32,236.33,233.06,236.2,58003.0,222.7287,225.6021,222.4805,225.478,58003.0
2021-03-04 14:30:00,236.03,236.37,234.2,236.05,100836.0,225.3157,225.6402,223.5688,225.3348,100836.0
2021-03-04 15:00:00,236.12,236.13,234.37,235.19,53999.0,225.4016,225.4111,223.731,224.5138,53999.0
2021-03-04 15:30:00,235.01,236.33,234.84,235.87,172247.0,224.342,225.6021,224.1797,225.1629,172247.0
2021-03-05 09:30:00,237.58,238.78,235.07,236.0,55652.0,226.7953,227.9409,224.3993,225.287,55652.0
2021-03-05 10:00:00,236.04,236.72,234.32,234.32,79396.0,225.3252,225.9744,223.6833,223.6833,79396.0
2021-03-05 10:30:00,234.29,235.03,232.96,234.02,48627.0,223.6547,224.3611,222.385,223.3969,48627.0
2021-03-05 11:00:00,234.05,234.36,233.01,233.71,62005.0,223.4256,223.7215,222.4328,223.101,62005.0
2021-03-05 11:30:00,233.63,234.61,232.58,234.61,40769.0,223.0246,223.9601,222.0223,223.9601,40769.0
2021-03-05 12:00:00,234.55,235.61,234.55,235.41,51434.0,223.9029,224.9147,223.9029,224.7238,51434.0
2021-03-05 12:30:00,235.38,236.15,235.24,235.94,74914.0,224.6952,225.4302,224.5615,225.2298,74914.0
2021-03-05 13:00:00,235.94,236.57,235.43,236.25,116550.0,225.2298,225.8312,224.7429,225.5257,116550.0
2021-03-05 13:30:00,236.31,236.93,235.81,236.31,110173.0,225.583,226.1748,225.1057,225.583,110173.0
2021-03-05 14:00:00,236.34,237.31,236.05,237.23,176374.0,225.6116,226.5376,225.3348,226.4612,176374.0
2021-03-05 14:30:00,237.18,237.95,236.6,237.54,114558.0,226.4135,227.1485,225.8598,226.7571,114558.0
2021-03-05 15:00:00,237.56,240.0,237.56,239.71,49932.0,226.7762,229.1055,226.7762,228.8286,49932.0
2021-03-05 15:30:00,239.68,241.24,239.65,239.92,137047.0,228.8,230.2892,228.7714,229.0291,137047.0
2021-03-08 09:30:00,239.7,239.76,236.57,236.57,42167.0,228.8191,228.8764,225.8312,225.8312,42167.0
2021-03-08 10:00:00,236.92,240.36,236.92,240.06,42195.0,226.1653,229.4491,226.1653,229.1627,42195.0
2021-03-08 10:30:00,240.09,240.36,239.08,239.89,52505.0,229.1914,229.4491,228.2272,229.0005,52505.0
2021-03-08 11:00:00,239.87,240.34,239.27,239.86,49678.0,228.9814,229.43,228.4086,228.9718,49678.0
2021-03-08 11:30:00,239.8,240.2,239.15,239.15,36313.0,228.9145,229.2964,228.2941,228.2941,36313.0
2021-03-08 12:00:00,238.81,239.4,238.42,239.33,28110.0,227.9695,228.5327,227.5972,228.4659,28110.0
2021-03-08 12:30:00,239.33,240.2,239.29,239.8,33564.0,228.4659,229.2964,228.4277,228.9145,33564.0
2021-03-08 13:00:00,239.8,240.5,239.79,240.07,34295.0,228.9145,229.5828,228.905,229.1723,34295.0
2021-03-08 13:30:00,240.15,240.15,238.63,238.64,33409.0,229.2487,229.2487,227.7977,227.8072,33409.0
2021-03-08 14:00:00,238.53,239.84,238.53,238.86,49650.0,227.7022,228.9527,227.7022,228.0172,49650.0
2021-03-08 14:30:00,239.01,239.42,237.7,238.07,23099.0,228.1604,228.5518,226.9099,227.2631,23099.0
2021-03-08 15:00:00,238.0,238.05,236.51,236.82,36443.0,227.1963,227.244,225.7739,226.0698,36443.0
2021-03-08 15:30:00,236.78,237.56,235.82,236.0,124692.0,226.0316,226.7762,225.1152,225.287,124692.0
2021-03-09 09:30:00,238.2,240.52,237.46,239.93,68353.0,227.3872,229.6019,226.6808,229.0386,68353.0
2021-03-09 10:00:00,240.04,241.05,239.64,240.39,40310.0,229.1437,230.1078,228.7618,229.4778,40310.0
2021-03-09 10:30:00,240.24,242.37,240.2,242.04,39732.0,229.3346,231.3679,229.2964,231.0529,39732.0
2021-03-09 11:00:00,242.09,242.51,241.79,241.81,22654.0,231.1006,231.5015,230.8142,230.8333,22654.0
2021-03-09 11:30:00,241.81,241.91,240.98,241.01,37093.0,230.8333,230.9288,230.041,230.0696,37093.0
2021-03-09 12:00:00,241.31,241.56,240.95,240.99,32783.0,230.356,230.5947,230.0123,230.0505,32783.0
2021-03-09 12:30:00,240.98,241.23,240.14,240.37,21547.0,230.041,230.2796,229.2391,229.4587,21547.0
2021-03-09 13:00:00,240.44,240.66,239.56,239.56,18476.0,229.5255,229.7355,228.6854,228.6854,18476.0
2021-03-09 13:30:00,239.58,239.72,238.85,238.94,33517.0,228.7045,228.8382,228.0077,228.0936,33517.0
2021-03-09 14:00:00,238.89,239.26,238.45,238.5,38781.0,228.0459,228.3991,227.6258,227.6736,38781.0
2021-03-09 14:30:00,238.54,239.23,238.54,238.69,23490.0,227.7117,228.3704,227.7117,227.8549,23490.0
2021-03-09 15:00:00,238.73,239.05,238.6,238.82,26592.0,227.8931,228.1986,227.769,227.979,26592.0
2021-03-09 15:30:00,238.74,238.89,237.13,237.17,93719.0,227.9027,228.0459,226.3658,226.4039,93719.0
2021-03-10 09:30:00,238.93,239.23,237.18,238.67,46027.0,228.084,228.3704,226.4135,227.8358,46027.0
2021-03-10 10:00:00,238.91,239.52,238.48,239.35,43144.0,228.0649,228.6473,227.6545,228.485,43144.0
2021-03-10 10:30:00,239.43,239.55,238.73,238.91,48917.0,228.5613,228.6759,227.8931,228.0649,48917.0
2021-03-10 11:00:00,238.9,239.28,238.57,239.06,17714.0,228.0554,228.4182,227.7404,228.2081,17714.0
2021-03-10 11:30:00,239.09,240.19,239.09,239.54,49919.0,228.2368,229.2868,228.2368,228.6664,49919.0
2021-03-10 12:00:00,239.49,239.65,238.41,238.59,24832.0,228.6186,228.7714,227.5876,227.7595,24832.0
2021-03-10 12:30:00,238.59,239.39,238.55,239.28,13372.0,227.7595,228.5232,227.7213,228.4182,13372.0
2021-03-10 13:00:00,239.33,239.96,238.84,239.03,16151.0,228.4659,229.0673,227.9981,228.1795,16151.0
2021-03-10 13:30:00,239.04,239.28,238.41,238.94,41999.0,228.189,228.4182,227.5876,228.0936,41999.0
2021-03-10 14:00:00,238.89,239.83,238.58,239.44,42380.0,228.0459,228.9432,227.7499,228.5709,42380.0
2021-03-10 14:30:00,239.44,240.35,239.4,240.03,44603.0,228.5709,229.4396,228.5327,229.1341,44603.0
2021-03-10 15:00:00,240.11,240.99,239.36,240.67,67131.0,229.2105,230.0505,228.4945,229.7451,67131.0
2021-03-10 15:30:00,240.66,240.7,239.62,240.07,142929.0,229.7355,229.7737,228.7427,229.1723,142929.0
2021-03-11 09:30:00,240.83,240.83,238.41,239.2,59147.0,229.8978,229.8978,227.5876,228.3418,59147.0
2021-03-11 10:00:00,239.12,239.95,238.88,239.58,32652.0,228.2654,229.0577,228.0363,228.7045,32652.0
2021-03-11 10:30:00,239.64,240.5,238.4,240.09,48636.0,228.7618,229.5828,227.5781,229.1914,48636.0
2021-03-11 11:00:00,240.07,240.65,239.94,240.22,28777.0,229.1723,229.726,229.0482,229.3155,28777.0
2021-03-11 11:30:00,240.3,240.99,239.91,240.46,33577.0,229.3919,230.0505,229.0196,229.5446,33577.0
2021-03-11 12:00:00,240.54,240.84,240.24,240.3,18800.0,229.621,229.9073,229.3346,229.3919,18800.0
2021-03-11 12:30:00,240.37,240.59,240.08,240.2,18034.0,229.4587,229.6687,229.1818,229.2964,18034.0
2021-03-11 13:00:00,240.21,240.73,239.82,239.89,19095.0,229.3059,229.8023,228.9336,229.0005,19095.0
2021-03-11 13:30:00,239.95,239.99,239.68,239.77,15983.0,229.0577,229.0959,228.8,228.8859,15983.0
2021-03-11 14:00:00,239.71,239.77,238.78,238.83,27602.0,228.8286,228.8859,227.9409,227.9886,27602.0
2021-03-11 14:30:00,238.83,239.24,238.51,238.9,28551.0,227.9886,228.38,227.6831,228.0554,28551.0
2021-03-11 15:00:00,238.79,239.47,238.54,238.86,60830.0,227.9504,228.5995,227.7117,228.0172,60830.0
2021-03-11 15:30:00,238.87,239.3,238.07,239.25,220010.0,228.0268,228.4372,227.2631,228.3895,220010.0
2021-03-12 09:30:00,238.71,240.56,238.71,239.42,64114.0,227.874,229.64,227.874,228.5518,64114.0
2021-03-12 10:00:00,239.68,240.36,239.43,239.62,30892.0,228.8,229.4491,228.5613,228.7427,30892.0
2021-03-12 10:30:00,239.62,240.23,239.24,239.83,16430.0,228.7427,229.325,228.38,228.9432,16430.0
2021-03-12 11:00:00,239.85,240.48,239.48,240.1,20121.0,228.9623,229.5637,228.6091,229.2009,20121.0
2021-03-12 11:30:00,240.26,240.48,239.83,240.0,21260.0,229.3537,229.5637,228.9432,229.1055,21260.0
2021-03-12 12:00:00,239.98,240.26,239.77,240.06,15348.0,229.0864,229.3537,228.8859,229.1627,15348.0
2021-03-12 12:30:00,240.27,240.63,239.98,240.33,21576.0,229.3632,229.7069,229.0864,229.4205,21576.0
2021-03-12 13:00:00,240.44,240.45,240.08,240.17,17401.0,229.5255,229.535,229.1818,229.2678,17401.0
2021-03-12 13:30:00,240.09,240.88,239.99,240.79,15513.0,229.1914,229.9455,229.0959,229.8596,15513.0
2021-03-12 14:00:00,240.87,241.21,240.72,240.74,15323.0,229.936,230.2605,229.7928,229.8119,15323.0
2021-03-12 14:30:00,240.78,241.14,240.71,240.71,18444.0,229.8501,230.1937,229.7832,229.7832,18444.0
2021-03-12 15:00:00,240.69,241.07,240.49,240.74,26208.0,229.7641,230.1269,229.5732,229.8119,26208.0
2021-03-12 15:30:00,240.79,241.1,240.52,240.75,95644.0,229.8596,230.1555,229.6019,229.8214,95644.0
2021-03-15 09:30:00,241.4,241.76,240.8,241.08,76255.0,230.4419,230.7856,229.8692,230.1364,76255.0
2021-03-15 10:00:00,241.06,241.19,240.0,240.18,19950.0,230.1174,230.2415,229.1055,229.2773,19950.0
2021-03-15 10:30:00,240.19,240.28,239.26,239.88,18131.0,229.2868,229.3728,228.3991,228.9909,18131.0
2021-03-15 11:00:00,239.84,240.54,239.67,240.47,14106.0,228.9527,229.621,228.7904,229.5541,14106.0
2021-03-15 11:30:00,240.48,240.96,240.03,240.92,7750.0,229.5637,230.0219,229.1341,229.9837,7750.0
2021-03-15 12:00:00,240.99,241.04,240.04,240.23,15549.0,230.0505,230.0983,229.1437,229.325,15549.0
2021-03-15 12:30:00,240.26,240.42,239.71,240.42,18191.0,229.3537,229.5064,228.8286,229.5064,18191.0
2021-03-15 13:00:00,240.46,240.61,240.08,240.24,15229.0,229.5446,229.6878,229.1818,229.3346,15229.0
2021-03-15 13:30:00,240.25,241.01,240.23,240.84,16477.0,229.3441,230.0696,229.325,229.9073,16477.0
2021-03-15 14:00:00,240.89,241.13,240.75,240.93,29967.0,229.9551,230.1842,229.8214,229.9933,29967.0
2021-03-15 14:30:00,240.89,241.06,239.95,240.19,18288.0,229.9551,230.1174,229.0577,229.2868,18288.0
2021-03-15 15:00:00,240.21,241.07,239.55,240.47,112682.0,229.3059,230.1269,228.6759,229.5541,112682.0
2021-03-15 15:30:00,240.43,241.47,239.89,241.33,147594.0,229.516,230.5087,229.0005,230.3751,147594.0
2021-03-16 09:30:00,241.4,242.09,240.61,240.95,55919.0,230.4419,231.1006,229.6878,230.0123,55919.0
2021-03-16 10:00:00,240.86,240.86,239.14,239.36,15289.0,229.9264,229.9264,228.2845,228.4945,15289.0
2021-03-16 10:30:00,239.3,239.43,238.28,238.28,16525.0,228.4372,228.5613,227.4635,227.4635,16525.0
2021-03-16 11:00:00,238.25,238.37,237.51,238.07,22726.0,227.4349,227.5495,226.7285,227.2631,22726.0
2021-03-16 11:30:00,238.21,238.99,238.0,238.43,31095.0,227.3967,228.1413,227.1963,227.6067,31095.0
2021-03-16 12:00:00,238.53,238.68,237.45,237.72,31262.0,227.7022,227.8454,226.6712,226.929,31262.0
2021-03-16 12:30:00,237.74,238.09,236.6,237.5,88760.0,226.9481,227.2822,225.8598,226.719,88760.0
2021-03-16 13:00:00,237.41,238.3,237.4,238.01,25700.0,226.633,227.4826,226.6235,227.2058,25700.0
2021-03-16 13:30:00,237.89,237.98,237.57,237.79,14130.0,227.0913,227.1772,226.7858,226.9958,14130.0
2021-03-16 14:00:00,237.73,238.01,237.31,237.46,24273.0,226.9385,227.2058,226.5376,226.6808,24273.0
2021-03-16 14:30:00,237.38,237.57,236.96,237.0,30476.0,226.6044,226.7858,226.2035,226.2417,30476.0
2021-03-16 15:00:00,236.94,237.2,236.37,236.89,61560.0,226.1844,226.4326,225.6402,226.1366,61560.0
2021-03-16 15:30:00,236.83,238.76,236.74,238.02,185152.0,226.0794,227.9218,225.9935,227.2153,185152.0
2021-03-17 09:30:00,239.31,239.31,236.89,236.93,34097.0,228.4468,228.4468,226.1366,226.1748,34097.0
2021-03-17 10:00:00,237.31,237.7,236.62,237.46,16841.0,226.5376,226.9099,225.8789,226.6808,16841.0
2021-03-17 10:30:00,237.56,237.68,236.6,236.87,28818.0,226.7762,226.8908,225.8598,226.1176,28818.0
2021-03-17 11:00:00,236.9,237.57,236.52,237.55,30796.0,226.1462,226.7858,225.7834,226.7667,30796.0
2021-03-17 11:30:00,237.49,237.82,237.04,237.34,68354.0,226.7094,227.0244,226.2798,226.5662,68354.0
2021-03-17 12:00:00,237.33,238.08,237.33,237.72,35381.0,226.5567,227.2726,226.5567,226.929,35381.0
2021-03-17 12:30:00,237.77,237.77,237.28,237.47,25442.0,226.9767,226.9767,226.5089,226.6903,25442.0
2021-03-17 13:00:00,237.47,237.65,237.11,237.53,32803.0,226.6903,226.8621,226.3467,226.7476,32803.0
2021-03-17 13:30:00,237.43,237.5,236.32,236.67,45450.0,226.6521,226.719,225.5925,225.9266,45450.0
2021-03-17 14:00:00,236.8,238.53,236.8,237.81,65184.0,226.0507,227.7022,226.0507,227.0149,65184.0
2021-03-17 14:30:00,237.73,238.28,237.51,238.15,63055.0,226.9385,227.4635,226.7285,227.3394,63055.0
2021-03-17 15:00:00,238.16,238.43,236.59,236.85,129542.0,227.349,227.6067,225.8503,226.0985,129542.0
2021-03-17 15:30:00,236.81,237.2,235.52,235.97,310515.0,226.0603,226.4326,224.8288,225.2584,310515.0
2021-03-18 09:30:00,235.73,236.4,234.42,234.98,57434.0,225.0293,225.6689,223.7788,224.3133,57434.0
2021-03-18 10:00:00,234.9,235.03,234.1,234.67,62221.0,224.237,224.3611,223.4733,224.0174,62221.0
2021-03-18 10:30:00,234.4,234.6,233.3,233.65,91266.0,223.7597,223.9506,222.7096,223.0437,91266.0
2021-03-18 11:00:00,233.59,233.96,232.63,233.29,89834.0,222.9864,223.3396,222.07,222.7001,89834.0
2021-03-18 11:30:00,233.41,234.86,233.05,234.76,42136.0,222.8146,224.1988,222.471,224.1033,42136.0
2021-03-18 12:00:00,234.86,236.07,234.65,235.03,77102.0,224.1988,225.3539,223.9983,224.3611,77102.0
2021-03-18 12:30:00,235.11,235.21,234.09,234.32,59128.0,224.4374,224.5329,223.4637,223.6833,59128.0
2021-03-18 13:00:00,234.41,234.63,233.25,233.98,49703.0,223.7692,223.9792,222.6619,223.3587,49703.0
2021-03-18 13:30:00,233.98,234.43,233.4,234.2,90578.0,223.3587,223.7883,222.8051,223.5688,90578.0
2021-03-18 14:00:00,234.15,234.15,233.16,233.25,40620.0,223.521,223.521,222.576,222.6619,40620.0
2021-03-18 14:30:00,233.2,233.3,232.03,232.49,63184.0,222.6141,222.7096,221.4973,221.9364,63184.0
2021-03-18 15:00:00,232.42,232.64,231.42,231.97,72823.0,221.8696,222.0796,220.9149,221.44,72823.0
2021-03-18 15:30:00,232.02,232.08,230.3,230.84,367836.0,221.4877,221.545,219.8458,220.3613,367836.0
2021-03-19 09:30:00,230.1,230.65,227.95,229.17,212239.0,219.6549,220.1799,217.6025,218.7671,212239.0
2021-03-19 10:00:00,229.31,229.38,228.47,228.92,37652.0,218.9007,218.9676,218.0989,218.5284,37652.0
2021-03-19 10:30:00,228.96,228.96,227.84,228.88,74465.0,218.5666,218.5666,217.4975,218.4902,74465.0
2021-03-19 11:00:00,228.95,230.03,228.66,229.86,38966.0,218.5571,219.588,218.2802,219.4258,38966.0
2021-03-19 11:30:00,229.76,231.27,229.29,231.18,32999.0,219.3303,220.7718,218.8816,220.6858,32999.0
2021-03-19 12:00:00,231.11,231.51,230.94,231.21,23738.0,220.619,221.0009,220.4567,220.7145,23738.0
2021-03-19 12:30:00,231.23,231.43,230.83,231.02,18496.0,220.7336,220.9245,220.3517,220.5331,18496.0
2021-03-19 13:00:00,231.18,231.35,230.95,231.34,17410.0,220.6858,220.8481,220.4663,220.8386,17410.0
2021-03-19 13:30:00,231.38,232.05,231.12,231.9,25090.0,220.8768,221.5164,220.6286,221.3732,25090.0
2021-03-19 14:00:00,231.91,232.41,231.55,232.09,37847.0,221.3827,221.86,221.039,221.5545,37847.0
2021-03-19 14:30:00,232.09,232.58,231.85,232.58,18699.0,221.5545,222.0223,221.3254,222.0223,18699.0
2021-03-19 15:00:00,232.6,232.69,231.76,232.11,36629.0,222.0414,222.1273,221.2395,221.5736,36629.0
2021-03-19 15:30:00,232.12,233.45,229.88,230.01,344348.0,221.5832,222.8528,219.4449,219.569,344348.0
2021-03-22 09:30:00,229.79,231.76,228.45,231.28,63364.0,219.3589,221.2395,218.0798,220.7813,63364.0
2021-03-22 10:00:00,231.45,233.01,231.0,232.82,39531.0,220.9436,222.4328,220.514,222.2514,39531.0
2021-03-22 10:30:00,232.85,233.0,232.27,232.37,40800.0,222.28,222.4232,221.7264,221.8218,40800.0
2021-03-22 11:00:00,232.37,232.66,231.61,232.41,21654.0,221.8218,222.0987,221.0963,221.86,21654.0
2021-03-22 11:30:00,232.41,232.89,231.99,232.36,20754.0,221.86,222.3182,221.4591,221.8123,20754.0
2021-03-22 12:00:00,232.48,232.82,232.17,232.74,20050.0,221.9268,222.2514,221.6309,222.175,20050.0
2021-03-22 12:30:00,232.82,232.82,232.27,232.55,17130.0,222.2514,222.2514,221.7264,221.9937,17130.0
2021-03-22 13:00:00,232.49,232.49,231.49,231.97,34989.0,221.9364,221.9364,220.9818,221.44,34989.0
2021-03-22 13:30:00,231.99,232.77,231.97,232.69,18895.0,221.4591,222.2037,221.44,222.1273,18895.0
2021-03-22 14:00:00,232.71,233.12,232.53,232.94,17005.0,222.1464,222.5378,221.9746,222.366,17005.0
2021-03-22 14:30:00,233.05,233.21,232.45,232.61,18437.0,222.471,222.6237,221.8982,222.0509,18437.0
2021-03-22 15:00:00,232.59,233.11,231.84,231.84,40234.0,222.0318,222.5282,221.3159,221.3159,40234.0
2021-03-22 15:30:00,231.87,232.4,231.22,232.03,101234.0,221.3445,221.8505,220.724,221.4973,101234.0
2021-03-23 09:30:00,232.03,233.19,230.14,230.34,66646.0,221.4973,222.6046,219.6931,219.884,66646.0
2021-03-23 10:00:00,230.42,232.04,229.72,231.9,41989.0,219.9603,221.5068,219.2921,221.3732,41989.0
2021-03-23 10:30:00,231.91,232.12,230.83,231.19,28857.0,221.3827,221.5832,220.3517,220.6954,28857.0
2021-03-23 11:00:00,231.51,231.95,231.24,231.91,19697.0,221.0009,221.4209,220.7431,221.3827,19697.0
2021-03-23 11:30:00,231.83,232.04,230.66,231.01,29277.0,221.3063,221.5068,220.1894,220.5236,29277.0
2021-03-23 12:00:00,231.1,231.45,230.45,230.98,48930.0,220.6095,220.9436,219.989,220.4949,48930.0
2021-03-23 12:30:00,231.02,231.04,230.19,230.23,27668.0,220.5331,220.5522,219.7408,219.779,27668.0
2021-03-23 13:00:00,230.29,230.59,229.78,230.18,32098.0,219.8362,220.1226,219.3494,219.7312,32098.0
2021-03-23 13:30:00,230.09,230.42,229.9,230.23,28946.0,219.6453,219.9603,219.4639,219.779,28946.0
2021-03-23 14:00:00,230.17,230.43,229.92,230.22,30622.0,219.7217,219.9699,219.483,219.7694,30622.0
2021-03-23 14:30:00,230.04,230.09,229.42,229.5,45425.0,219.5976,219.6453,219.0057,219.0821,45425.0
2021-03-23 15:00:00,229.46,229.89,229.08,229.22,73847.0,219.0439,219.4544,218.6812,218.8148,73847.0
2021-03-23 15:30:00,229.2,229.79,228.79,229.43,129929.0,218.7957,219.3589,218.4043,219.0153,129929.0
2021-03-24 09:30:00,229.97,232.29,229.09,232.04,53597.0,219.5308,221.7455,218.6907,221.5068,53597.0
2021-03-24 10:00:00,231.97,232.75,231.88,232.6,51322.0,221.44,222.1846,221.3541,222.0414,51322.0
2021-03-24 10:30:00,232.51,234.96,232.49,234.5,33821.0,221.9555,224.2943,221.9364,223.8551,33821.0
2021-03-24 11:00:00,234.62,234.95,233.88,234.11,21942.0,223.9697,224.2847,223.2633,223.4828,21942.0
2021-03-24 11:30:00,234.22,234.87,233.97,234.86,57295.0,223.5878,224.2083,223.3492,224.1988,57295.0
2021-03-24 12:00:00,234.99,236.29,234.94,235.78,61707.0,224.3229,225.5639,224.2752,225.077,61707.0
2021-03-24 12:30:00,235.91,236.51,235.33,235.36,43383.0,225.2011,225.7739,224.6475,224.6761,43383.0
2021-03-24 13:00:00,235.33,235.62,234.83,235.41,58839.0,224.6475,224.9243,224.1702,224.7238,58839.0
2021-03-24 13:30:00,235.48,236.35,235.06,235.82,112875.0,224.7907,225.6212,224.3897,225.1152,112875.0
2021-03-24 14:00:00,235.8,235.89,235.04,235.07,31389.0,225.0961,225.182,224.3706,224.3993,31389.0
2021-03-24 14:30:00,234.98,235.87,234.93,235.53,31418.0,224.3133,225.1629,224.2656,224.8384,31418.0
2021-03-24 15:00:00,235.38,235.41,233.95,234.36,66637.0,224.6952,224.7238,223.3301,223.7215,66637.0
2021-03-24 15:30:00,234.4,234.75,233.63,233.84,138034.0,223.7597,224.0938,223.0246,223.2251,138034.0
2021-03-25 09:30:00,234.3,234.97,232.98,233.06,74004.0,223.6642,224.3038,222.4041,222.4805,74004.0
2021-03-25 10:00:00,233.21,233.55,232.51,232.83,21565.0,222.6237,222.9483,221.9555,222.2609,21565.0
2021-03-25 10:30:00,232.86,233.02,231.71,232.52,22765.0,222.2896,222.4423,221.1918,221.965,22765.0
2021-03-25 11:00:00,232.49,232.57,231.42,232.49,19190.0,221.9364,222.0127,220.9149,221.9364,19190.0
2021-03-25 11:30:00,232.36,232.76,231.35,232.6,23437.0,221.8123,222.1941,220.8481,222.0414,23437.0
2021-03-25 12:00:00,232.72,233.01,232.14,232.61,37868.0,222.1559,222.4328,221.6023,222.0509,37868.0
2021-03-25 12:30:00,232.61,234.0,232.6,233.92,27337.0,222.0509,223.3778,222.0414,223.3015,27337.0
2021-03-25 13:00:00,233.83,235.05,233.58,234.46,41633.0,223.2156,224.3802,222.9769,223.817,41633.0
2021-03-25 13:30:00,234.53,234.83,233.8,234.34,23848.0,223.8838,224.1702,223.1869,223.7024,23848.0
2021-03-25 14:00:00,234.44,234.45,233.56,233.62,22263.0,223.7979,223.8074,222.9578,223.0151,22263.0
2021-03-25 14:30:00,233.72,235.07,233.61,234.69,36272.0,223.1105,224.3993,223.0055,224.0365,36272.0
2021-03-25 15:00:00,234.64,234.95,234.36,234.78,34080.0,223.9888,224.2847,223.7215,224.1224,34080.0
2021-03-25 15:30:00,234.76,236.07,234.76,235.35,163375.0,224.1033,225.3539,224.1033,224.6666,163375.0
2021-03-26 09:30:00,235.59,237.51,234.25,237.51,63370.0,224.8957,226.7285,223.6165,226.7285,63370.0
2021-03-26 10:00:00,237.43,237.47,236.02,236.33,46920.0,226.6521,226.6903,225.3061,225.6021,46920.0
2021-03-26 10:30:00,236.33,237.19,235.98,236.72,36431.0,225.6021,226.423,225.268,225.9744,36431.0
2021-03-26 11:00:00,236.77,236.97,235.35,235.56,20812.0,226.0221,226.213,224.6666,224.867,20812.0
2021-03-26 11:30:00,235.69,236.35,235.48,236.13,18912.0,224.9911,225.6212,224.7907,225.4111,18912.0
2021-03-26 12:00:00,236.31,236.41,235.42,235.84,37544.0,225.583,225.6784,224.7334,225.1343,37544.0
2021-03-26 12:30:00,235.84,237.45,235.82,237.02,47593.0,225.1343,226.6712,225.1152,226.2607,47593.0
2021-03-26 13:00:00,237.09,238.0,236.95,237.98,16982.0,226.3276,227.1963,226.1939,227.1772,16982.0
2021-03-26 13:30:00,238.05,238.58,237.53,238.52,30855.0,227.244,227.7499,226.7476,227.6927,30855.0
2021-03-26 14:00:00,238.49,239.08,237.4,238.96,46475.0,227.664,228.2272,226.6235,228.1127,46475.0
2021-03-26 14:30:00,238.99,239.38,237.83,239.17,56316.0,228.1413,228.5136,227.034,228.3131,56316.0
2021-03-26 15:00:00,239.16,239.24,238.53,239.11,70502.0,228.3036,228.38,227.7022,228.2559,70502.0
2021-03-26 15:30:00,239.16,241.29,239.1,241.19,193150.0,228.3036,230.3369,228.2463,230.2415,193150.0
2021-03-29 09:30:00,239.42,240.99,238.49,240.36,70000.0,228.5518,230.0505,227.664,229.4491,70000.0
2021-03-29 10:00:00,240.35,240.95,239.72,239.73,45610.0,229.4396,230.0123,228.8382,228.8477,45610.0
2021-03-29 10:30:00,239.98,239.98,238.44,238.85,41806.0,229.0864,229.0864,227.6163,228.0077,41806.0
2021-03-29 11:00:00,238.84,240.69,238.75,240.35,23602.0,227.9981,229.7641,227.9122,229.4396,23602.0
2021-03-29 11:30:00,240.6,241.56,240.53,241.55,22645.0,229.6782,230.5947,229.6114,230.5851,22645.0
2021-03-29 12:00:00,241.55,241.67,240.06,240.7,20697.0,230.5851,230.6997,229.1627,229.7737,20697.0
2021-03-29 12:30:00,240.67,241.88,240.67,241.56,32013.0,229.7451,230.9001,229.7451,230.5947,32013.0
2021-03-29 13:00:00,241.5,241.7,240.83,241.08,33112.0,230.5374,230.7283,229.8978,230.1364,33112.0
2021-03-29 13:30:00,241.08,241.84,241.07,241.19,33896.0,230.1364,230.8619,230.1269,230.2415,33896.0
2021-03-29 14:00:00,241.19,241.69,241.09,241.63,24050.0,230.2415,230.7188,230.146,230.6615,24050.0
2021-03-29 14:30:00,241.57,242.34,241.1,242.11,27254.0,230.6042,231.3392,230.1555,231.1197,27254.0
2021-03-29 15:00:00,242.15,242.84,241.97,242.58,47539.0,231.1579,231.8166,230.986,231.5684,47539.0
2021-03-29 15:30:00,242.55,242.74,241.52,242.04,205335.0,231.5397,231.7211,230.5565,231.0529,205335.0
2021-03-30 09:30:00,239.73,242.35,239.73,241.79,48982.0,229.4408,231.9483,229.4408,231.4124,48982.0
2021-03-30 10:00:00,241.79,242.21,241.01,242.06,35104.0,231.4124,231.8143,230.6659,231.6708,35104.0
2021-03-30 10:30:00,242.18,243.7,242.18,243.12,82991.0,231.7856,233.2404,231.7856,232.6853,82991.0
2021-03-30 11:00:00,243.12,243.51,242.57,242.99,58865.0,232.6853,233.0586,232.1589,232.5609,58865.0
2021-03-30 11:30:00,242.93,243.63,242.46,243.22,30765.0,232.5034,233.1734,232.0536,232.781,30765.0
2021-03-30 12:00:00,243.14,243.89,243.0,243.59,71735.0,232.7044,233.4222,232.5704,233.1351,71735.0
2021-03-30 12:30:00,243.56,243.88,242.8,243.1,39432.0,233.1064,233.4127,232.379,232.6662,39432.0
2021-03-30 13:00:00,243.17,243.99,243.05,243.62,27303.0,232.7331,233.518,232.6183,233.1638,27303.0
2021-03-30 13:30:00,243.63,244.16,243.33,243.96,29080.0,233.1734,233.6807,232.8863,233.4892,29080.0
2021-03-30 14:00:00,243.93,244.6,243.57,244.02,30532.0,233.4605,234.1018,233.116,233.5467,30532.0
2021-03-30 14:30:00,244.05,244.36,243.46,244.19,24861.0,233.5754,233.8721,233.0107,233.7094,24861.0
2021-03-30 15:00:00,244.13,244.38,243.7,244.03,28142.0,233.6519,233.8912,233.2404,233.5562,28142.0
2021-03-30 15:30:00,244.07,244.11,242.84,243.44,215340.0,233.5945,233.6328,232.4173,232.9916,215340.0
2021-03-31 09:30:00,243.49,244.7,243.04,244.31,76993.0,233.0394,234.1975,232.6087,233.8242,76993.0
2021-03-31 10:00:00,244.22,244.24,243.26,243.39,30867.0,233.7381,233.7572,232.8193,232.9437,30867.0
2021-03-31 10:30:00,243.27,244.16,243.14,243.7,39679.0,232.8289,233.6807,232.7044,233.2404,39679.0
2021-03-31 11:00:00,243.85,244.11,243.62,243.86,21237.0,233.384,233.6328,233.1638,233.3935,21237.0
2021-03-31 11:30:00,243.98,244.55,243.35,243.82,60093.0,233.5084,234.0539,232.9054,233.3552,60093.0
2021-03-31 12:00:00,243.88,244.76,243.69,244.28,49148.0,233.4127,234.2549,233.2308,233.7955,49148.0
2021-03-31 12:30:00,244.21,244.49,243.91,243.92,18341.0,233.7285,233.9965,233.4414,233.451,18341.0
2021-03-31 13:00:00,243.95,244.28,243.95,244.11,32621.0,233.4797,233.7955,233.4797,233.6328,32621.0
2021-03-31 13:30:00,244.15,244.72,244.07,244.72,23577.0,233.6711,234.2166,233.5945,234.2166,23577.0
2021-03-31 14:00:00,244.64,245.2,244.44,244.55,29926.0,234.1401,234.676,233.9486,234.0539,29926.0
2021-03-31 14:30:00,244.63,245.1,244.55,244.91,23081.0,234.1305,234.5803,234.0539,234.3985,23081.0
2021-03-31 15:00:00,244.95,245.23,243.74,244.27,84161.0,234.4367,234.7047,233.2787,233.7859,84161.0
2021-03-31 15:30:00,244.22,244.58,243.51,243.79,205040.0,233.7381,234.0826,233.0586,233.3265,205040.0
2021-04-01 09:30:00,244.29,244.29,241.13,242.51,53532.0,233.8051,233.8051,230.7807,232.1015,53532.0
2021-04-01 10:00:00,242.33,242.96,241.68,242.67,31112.0,231.9292,232.5322,231.3071,232.2546,31112.0
2021-04-01 10:30:00,242.59,243.31,242.32,243.27,17690.0,232.178,232.8671,231.9196,232.8289,17690.0
2021-04-01 11:00:00,243.24,243.29,242.42,242.7,28342.0,232.8001,232.848,232.0153,232.2833,28342.0
2021-04-01 11:30:00,242.64,243.03,242.48,242.93,14479.0,232.2259,232.5992,232.0728,232.5034,14479.0
2021-04-01 12:00:00,242.96,243.4,242.79,242.97,22390.0,232.5322,232.9533,232.3695,232.5417,22390.0
2021-04-01 12:30:00,242.91,243.24,242.89,242.93,11893.0,232.4843,232.8001,232.4652,232.5034,11893.0
2021-04-01 13:00:00,242.99,243.25,242.83,243.23,19951.0,232.5609,232.8097,232.4077,232.7906,19951.0
2021-04-01 13:30:00,243.24,243.44,242.22,242.54,29447.0,232.8001,232.9916,231.8239,232.1302,29447.0
2021-04-01 14:00:00,242.59,242.98,242.57,242.67,21246.0,232.178,232.5513,232.1589,232.2546,21246.0
2021-04-01 14:30:00,242.64,243.58,242.55,243.37,41788.0,232.2259,233.1255,232.1398,232.9246,41788.0
2021-04-01 15:00:00,243.43,243.5,242.68,242.99,46030.0,232.982,233.049,232.2642,232.5609,46030.0
2021-04-01 15:30:00,243.0,243.46,242.72,242.94,84647.0,232.5704,233.0107,232.3025,232.513,84647.0
2021-04-05 09:30:00,244.93,247.34,244.62,246.63,52121.0,234.4176,236.7242,234.1209,236.0446,52121.0
2021-04-05 10:00:00,246.63,247.81,245.92,247.51,67203.0,236.0446,237.174,235.3651,236.8869,67203.0
2021-04-05 10:30:00,247.49,247.8,246.93,247.65,30293.0,236.8677,237.1644,236.3318,237.0209,30293.0
2021-04-05 11:00:00,247.61,248.22,247.32,248.14,48935.0,236.9826,237.5664,236.705,237.4898,48935.0
2021-04-05 11:30:00,248.16,248.96,247.56,247.78,60673.0,237.509,238.2746,236.9347,237.1453,60673.0
2021-04-05 12:00:00,247.93,248.46,247.7,248.34,57487.0,237.2888,237.7961,237.0687,237.6812,57487.0
2021-04-05 12:30:00,248.34,248.79,247.55,248.04,21198.0,237.6812,238.1119,236.9252,237.3941,21198.0
2021-04-05 13:00:00,248.06,248.29,247.49,247.99,52513.0,237.4133,237.6334,236.8677,237.3463,52513.0
2021-04-05 13:30:00,248.0,248.64,247.69,248.01,52120.0,237.3558,237.9684,237.0591,237.3654,52120.0
2021-04-05 14:00:00,247.94,248.31,247.52,247.99,34928.0,237.2984,237.6525,236.8964,237.3463,34928.0
2021-04-05 14:30:00,247.93,248.32,247.65,247.78,22987.0,237.2888,237.6621,237.0209,237.1453,22987.0
2021-04-05 15:00:00,247.69,248.33,247.52,248.15,55005.0,237.0591,237.6717,236.8964,237.4994,55005.0
2021-04-05 15:30:00,248.04,248.84,248.04,248.36,116392.0,237.3941,238.1598,237.3941,237.7004,116392.0
2021-04-06 09:30:00,248.07,249.85,247.48,248.99,66768.0,237.4228,239.1264,236.8582,238.3034,66768.0
2021-04-06 10:00:00,248.62,248.94,247.88,248.64,47643.0,237.9492,238.2555,237.241,237.9684,47643.0
2021-04-06 10:30:00,248.59,249.33,248.55,248.66,25131.0,237.9205,238.6288,237.8822,237.9875,25131.0
2021-04-06 11:00:00,248.57,248.93,248.14,248.21,24021.0,237.9014,238.2459,237.4898,237.5568,24021.0
2021-04-06 11:30:00,248.14,249.16,248.05,249.08,31747.0,237.4898,238.4661,237.4037,238.3895,31747.0
2021-04-06 12:00:00,249.09,249.89,248.96,249.17,22704.0,238.3991,239.1647,238.2746,238.4756,22704.0
2021-04-06 12:30:00,249.23,249.31,248.57,248.69,19429.0,238.5331,238.6096,237.9014,238.0162,19429.0
2021-04-06 13:00:00,248.76,249.06,248.47,248.6,24327.0,238.0832,238.3703,237.8057,237.9301,24327.0
2021-04-06 13:30:00,248.66,248.92,248.35,248.51,24876.0,237.9875,238.2364,237.6908,237.844,24876.0
2021-04-06 14:00:00,248.5,248.87,248.32,248.59,25811.0,237.8344,238.1885,237.6621,237.9205,25811.0
2021-04-06 14:30:00,248.61,248.87,248.3,248.44,29797.0,237.9397,238.1885,237.643,237.777,29797.0
2021-04-06 15:00:00,248.41,248.68,248.24,248.47,50936.0,237.7482,238.0067,237.5855,237.8057,50936.0
2021-04-06 15:30:00,248.48,248.54,247.52,248.54,104916.0,237.8152,237.8727,236.8964,237.8727,104916.0
2021-04-07 09:30:00,248.18,249.9,246.85,247.16,56605.0,237.5281,239.1743,236.2552,236.5519,56605.0
2021-04-07 10:00:00,247.21,247.66,246.33,247.57,50414.0,236.5997,237.0304,235.7575,236.9443,50414.0
2021-04-07 10:30:00,247.63,247.99,247.47,247.86,37008.0,237.0017,237.3463,236.8486,237.2219,37008.0
2021-04-07 11:00:00,247.86,248.39,247.75,248.04,48180.0,237.2219,237.7291,237.1166,237.3941,48180.0
2021-04-07 11:30:00,248.09,248.26,247.76,248.05,52682.0,237.442,237.6047,237.1261,237.4037,52682.0
2021-04-07 12:00:00,248.1,248.33,247.91,248.05,46330.0,237.4516,237.6717,237.2697,237.4037,46330.0
2021-04-07 12:30:00,248.15,248.52,247.73,248.0,30811.0,237.4994,237.8535,237.0974,237.3558,30811.0
2021-04-07 13:00:00,247.94,248.09,247.68,247.97,49685.0,237.2984,237.442,237.0496,237.3271,49685.0
2021-04-07 13:30:00,247.9,248.01,247.37,247.57,50284.0,237.2601,237.3654,236.7529,236.9443,50284.0
2021-04-07 14:00:00,247.57,247.59,247.11,247.23,20379.0,236.9443,236.9634,236.504,236.6189,20379.0
2021-04-07 14:30:00,247.26,247.32,247.07,247.12,23029.0,236.6476,236.705,236.4658,236.5136,23029.0
2021-04-07 15:00:00,247.14,247.34,247.04,247.3,32619.0,236.5328,236.7242,236.437,236.6859,32619.0
2021-04-07 15:30:00,247.3,248.01,247.13,247.65,105054.0,236.6859,237.3654,236.5232,237.0209,105054.0
2021-04-08 09:30:00,248.69,249.54,248.07,248.66,39849.0,238.0162,238.8297,237.4228,237.9875,39849.0
2021-04-08 10:00:00,248.92,249.79,248.57,249.78,15241.0,238.2364,239.069,237.9014,239.0594,15241.0
2021-04-08 10:30:00,249.79,250.18,249.62,249.94,103876.0,239.069,239.4423,238.9063,239.2126,103876.0
2021-04-08 11:00:00,249.91,250.05,249.8,249.89,39977.0,239.1839,239.3179,239.0786,239.1647,39977.0
2021-04-08 11:30:00,249.92,249.92,249.33,249.64,15964.0,239.1934,239.1934,238.6288,238.9255,15964.0
2021-04-08 12:00:00,249.69,250.08,249.65,249.97,121148.0,238.9733,239.3466,238.935,239.2413,121148.0
2021-04-08 12:30:00,250.0,250.09,249.62,249.62,37215.0,239.27,239.3561,238.9063,238.9063,37215.0
2021-04-08 13:00:00,249.65,249.66,249.39,249.58,11092.0,238.935,238.9446,238.6862,238.868,11092.0
2021-04-08 13:30:00,249.65,250.04,249.65,249.91,25168.0,238.935,239.3083,238.935,239.1839,25168.0
2021-04-08 14:00:00,249.96,250.0,249.81,249.9,12843.0,239.2317,239.27,239.0882,239.1743,12843.0
2021-04-08 14:30:00,249.87,250.03,249.69,249.97,36004.0,239.1456,239.2987,238.9733,239.2413,36004.0
2021-04-08 15:00:00,249.97,250.03,249.69,249.77,53025.0,239.2413,239.2987,238.9733,239.0499,53025.0
2021-04-08 15:30:00,249.74,249.99,249.55,249.81,99508.0,239.0212,239.2604,238.8393,239.0882,99508.0
2021-04-09 09:30:00,250.89,252.72,250.46,252.54,61308.0,240.1218,241.8733,239.7103,241.701,61308.0
2021-04-09 10:00:00,252.64,253.06,252.01,252.02,71902.0,241.7967,242.1987,241.1937,241.2033,71902.0
2021-04-09 10:30:00,252.02,252.02,251.01,251.66,57642.0,241.2033,241.2033,240.2367,240.8588,57642.0
2021-04-09 11:00:00,251.55,251.66,251.08,251.17,20056.0,240.7535,240.8588,240.3036,240.3898,20056.0
2021-04-09 11:30:00,251.21,251.67,251.18,251.65,32942.0,240.4281,240.8683,240.3994,240.8492,32942.0
2021-04-09 12:00:00,251.65,252.09,251.41,251.66,54329.0,240.8492,241.2703,240.6195,240.8588,54329.0
2021-04-09 12:30:00,251.62,251.62,251.19,251.23,20486.0,240.8205,240.8205,240.4089,240.4472,20486.0
2021-04-09 13:00:00,251.3,251.3,250.76,250.99,21566.0,240.5142,240.5142,239.9974,240.2175,21566.0
2021-04-09 13:30:00,250.95,251.5,250.95,251.43,21169.0,240.1792,240.7056,240.1792,240.6386,21169.0
2021-04-09 14:00:00,251.43,251.6,251.25,251.26,22243.0,240.6386,240.8013,240.4664,240.4759,22243.0
2021-04-09 14:30:00,251.3,251.79,251.2,251.56,30966.0,240.5142,240.9832,240.4185,240.763,30966.0
2021-04-09 15:00:00,251.52,252.33,251.43,252.33,54114.0,240.7248,241.5,240.6386,241.5,54114.0
2021-04-09 15:30:00,252.4,253.46,252.22,253.32,200511.0,241.567,242.5815,241.3947,242.4475,200511.0
2021-04-12 09:30:00,252.0,253.45,251.52,253.24,73017.0,241.1842,242.5719,240.7248,242.3709,73017.0
2021-04-12 10:00:00,253.22,254.02,252.84,253.81,31088.0,242.3518,243.1175,241.9881,242.9165,31088.0
2021-04-12 10:30:00,253.74,253.81,251.95,251.97,36703.0,242.8495,242.9165,241.1363,241.1555,36703.0
2021-04-12 11:00:00,252.01,253.02,251.95,252.46,35061.0,241.1937,242.1604,241.1363,241.6244,35061.0
2021-04-12 11:30:00,252.53,253.19,252.5,252.94,51419.0,241.6914,242.3231,241.6627,242.0838,51419.0
2021-04-12 12:00:00,252.9,252.91,252.52,252.81,41553.0,242.0455,242.0551,241.6818,241.9594,41553.0
2021-04-12 12:30:00,252.75,253.28,252.74,253.14,40335.0,241.902,242.4092,241.8924,242.2752,40335.0
2021-04-12 13:00:00,253.24,253.26,252.7,252.86,14215.0,242.3709,242.3901,241.8541,242.0073,14215.0
2021-04-12 13:30:00,252.79,252.79,251.83,252.0,19946.0,241.9403,241.9403,241.0215,241.1842,19946.0
2021-04-12 14:00:00,252.04,252.21,251.5,251.53,41322.0,241.2224,241.3851,240.7056,240.7343,41322.0
2021-04-12 14:30:00,251.62,252.82,251.54,252.59,27022.0,240.8205,241.969,240.7439,241.7488,27022.0
2021-04-12 15:00:00,252.59,252.73,252.05,252.07,30410.0,241.7488,241.8828,241.232,241.2512,30410.0
2021-04-12 15:30:00,252.11,252.14,251.48,251.82,170265.0,241.2894,241.3182,240.6865,241.0119,170265.0
2021-04-13 09:30:00,251.0,252.63,250.68,252.52,43341.0,240.2271,241.7871,239.9208,241.6818,43341.0
2021-04-13 10:00:00,252.59,252.78,251.76,252.0,38585.0,241.7488,241.9307,240.9545,241.1842,38585.0
2021-04-13 10:30:00,252.0,252.23,251.75,251.91,46070.0,241.1842,241.4043,240.9449,241.098,46070.0
2021-04-13 11:00:00,251.86,252.14,251.68,252.13,25005.0,241.0502,241.3182,240.8779,241.3086,25005.0
2021-04-13 11:30:00,252.18,252.59,251.88,252.55,28307.0,241.3564,241.7488,241.0693,241.7106,28307.0
2021-04-13 12:00:00,252.59,252.77,252.35,252.42,15561.0,241.7488,241.9211,241.5191,241.5861,15561.0
2021-04-13 12:30:00,252.45,252.66,252.11,252.18,14785.0,241.6148,241.8158,241.2894,241.3564,14785.0
2021-04-13 13:00:00,252.2,252.44,251.99,252.36,12890.0,241.3756,241.6053,241.1746,241.5287,12890.0
2021-04-13 13:30:00,252.34,252.74,252.25,252.57,23561.0,241.5096,241.8924,241.4234,241.7297,23561.0
2021-04-13 14:00:00,252.54,253.56,252.54,253.41,32694.0,241.701,242.6772,241.701,242.5336,32694.0
2021-04-13 14:30:00,253.43,253.66,253.28,253.65,20842.0,242.5528,242.7729,242.4092,242.7633,20842.0
2021-04-13 15:00:00,253.64,253.78,253.2,253.34,48878.0,242.7538,242.8878,242.3327,242.4666,48878.0
2021-04-13 15:30:00,253.33,253.69,253.07,253.57,80291.0,242.4571,242.8016,242.2082,242.6868,80291.0
2021-04-14 09:30:00,254.13,255.52,253.97,254.96,46335.0,243.2227,244.5531,243.0696,244.0171,46335.0
2021-04-14 10:00:00,254.97,254.98,254.02,254.19,31242.0,244.0267,244.0363,243.1175,243.2802,31242.0
2021-04-14 10:30:00,254.25,254.4,253.25,253.45,39655.0,243.3376,243.4812,242.3805,242.5719,39655.0
2021-04-14 11:00:00,253.38,253.74,252.88,253.0,23737.0,242.5049,242.8495,242.0264,242.1412,23737.0
2021-04-14 11:30:00,253.09,253.09,252.39,252.48,14445.0,242.2274,242.2274,241.5574,241.6436,14445.0
2021-04-14 12:00:00,252.42,252.54,252.19,252.35,19363.0,241.5861,241.701,241.366,241.5191,19363.0
2021-04-14 12:30:00,252.21,252.65,252.21,252.48,11555.0,241.3851,241.8063,241.3851,241.6436,11555.0
2021-04-14 13:00:00,252.46,252.73,252.2,252.71,39183.0,241.6244,241.8828,241.3756,241.8637,39183.0
2021-04-14 13:30:00,252.78,253.28,252.46,252.61,19756.0,241.9307,242.4092,241.6244,241.768,19756.0
2021-04-14 14:00:00,252.59,252.85,252.1,252.5,17190.0,241.7488,241.9977,241.2799,241.6627,17190.0
2021-04-14 14:30:00,252.55,252.57,251.97,251.97,14251.0,241.7106,241.7297,241.1555,241.1555,14251.0
2021-04-14 15:00:00,251.98,252.59,251.8,252.49,15076.0,241.165,241.7488,240.9927,241.6531,15076.0
2021-04-14 15:30:00,252.47,252.71,252.15,252.48,86252.0,241.634,241.8637,241.3277,241.6436,86252.0
2021-04-15 09:30:00,252.78,254.46,252.63,254.16,104713.0,241.9307,243.5386,241.7871,243.2515,104713.0
2021-04-15 10:00:00,254.16,254.84,253.95,254.32,70053.0,243.2515,243.9023,243.0505,243.4046,70053.0
2021-04-15 10:30:00,254.36,255.22,254.32,255.2,63327.0,243.4429,244.266,243.4046,244.2468,63327.0
2021-04-15 11:00:00,255.2,255.8,255.1,255.47,39430.0,244.2468,244.8211,244.1511,244.5052,39430.0
2021-04-15 11:30:00,255.42,255.77,255.28,255.63,19471.0,244.4574,244.7924,244.3234,244.6584,19471.0
2021-04-15 12:00:00,255.63,256.3,255.54,256.02,25423.0,244.6584,245.2996,244.5722,245.0316,25423.0
2021-04-15 12:30:00,256.1,256.38,255.78,256.03,47177.0,245.1082,245.3762,244.8019,245.0412,47177.0
2021-04-15 13:00:00,255.99,256.26,255.69,255.95,41138.0,245.0029,245.2613,244.7158,244.9646,41138.0
2021-04-15 13:30:00,256.0,256.49,255.84,256.35,52940.0,245.0125,245.4815,244.8594,245.3475,52940.0
2021-04-15 14:00:00,256.33,257.01,256.23,256.89,32407.0,245.3283,245.9791,245.2326,245.8643,32407.0
2021-04-15 14:30:00,256.92,257.01,256.58,256.87,20182.0,245.893,245.9791,245.5676,245.8451,20182.0
2021-04-15 15:00:00,256.88,256.89,256.45,256.57,27782.0,245.8547,245.8643,245.4432,245.558,27782.0
2021-04-15 15:30:00,256.67,257.13,256.55,256.98,147070.0,245.6537,246.094,245.5389,245.9504,147070.0
2021-04-16 09:30:00,258.15,260.0,256.4,256.97,132537.0,247.0702,248.8408,245.3953,245.9409,132537.0
2021-04-16 10:00:00,256.91,256.91,255.36,255.43,59898.0,245.8834,245.8834,244.4,244.4669,59898.0
2021-04-16 10:30:00,255.49,256.02,255.37,255.77,14960.0,244.5244,245.0316,244.4095,244.7924,14960.0
2021-04-16 11:00:00,255.9,255.94,255.14,255.45,30175.0,244.9168,244.9551,244.1894,244.4861,30175.0
2021-04-16 11:30:00,255.44,255.79,255.22,255.68,19754.0,244.4765,244.8115,244.266,244.7062,19754.0
2021-04-16 12:00:00,255.67,256.16,255.58,256.16,23558.0,244.6966,245.1656,244.6105,245.1656,23558.0
2021-04-16 12:30:00,256.16,256.3,255.95,256.27,9301.0,245.1656,245.2996,244.9646,245.2709,9301.0
2021-04-16 13:00:00,256.27,256.59,256.05,256.47,17484.0,245.2709,245.5772,245.0603,245.4623,17484.0
2021-04-16 13:30:00,256.54,257.07,256.33,256.94,14702.0,245.5293,246.0366,245.3283,245.9121,14702.0
2021-04-16 14:00:00,256.94,257.08,256.51,257.05,29922.0,245.9121,246.0461,245.5006,246.0174,29922.0
2021-04-16 14:30:00,257.1,257.25,256.82,257.13,30448.0,246.0653,246.2088,245.7973,246.094,30448.0
2021-04-16 15:00:00,257.18,257.34,256.66,257.02,45343.0,246.1418,246.295,245.6442,245.9887,45343.0
2021-04-16 15:30:00,257.01,257.27,256.64,257.19,109204.0,245.9791,246.228,245.625,246.1514,109204.0
2021-04-19 09:30:00,256.68,257.54,255.15,255.52,35577.0,245.6633,246.4864,244.199,244.5531,35577.0
2021-04-19 10:00:00,255.53,255.81,254.51,255.21,38317.0,244.5627,244.8306,243.5864,244.2564,38317.0
2021-04-19 10:30:00,255.29,256.27,254.84,255.88,32819.0,244.333,245.2709,243.9023,244.8976,32819.0
2021-04-19 11:00:00,256.03,256.6,255.86,256.21,26489.0,245.0412,245.5867,244.8785,245.2135,26489.0
2021-04-19 11:30:00,256.26,256.4,255.61,255.66,17776.0,245.2613,245.3953,244.6392,244.6871,17776.0
2021-04-19 12:00:00,255.74,256.19,255.29,255.29,16909.0,244.7636,245.1943,244.333,244.333,16909.0
2021-04-19 12:30:00,255.29,255.82,255.24,255.55,28850.0,244.333,244.8402,244.2851,244.5818,28850.0
2021-04-19 13:00:00,255.47,256.29,255.3,256.15,20317.0,244.5052,245.29,244.3425,245.156,20317.0
2021-04-19 13:30:00,256.17,256.2,255.66,255.74,25256.0,245.1752,245.2039,244.6871,244.7636,25256.0
2021-04-19 14:00:00,255.66,256.3,255.41,256.13,27066.0,244.6871,245.2996,244.4478,245.1369,27066.0
2021-04-19 14:30:00,256.08,257.4,255.83,257.06,30686.0,245.089,246.3524,244.8498,246.027,30686.0
2021-04-19 15:00:00,257.0,257.15,256.07,256.07,37852.0,245.9696,246.1131,245.0795,245.0795,37852.0
2021-04-19 15:30:00,256.04,256.9,255.89,256.77,124569.0,245.0508,245.8739,244.9072,245.7494,124569.0
2021-04-20 09:30:00,255.97,259.5,255.25,258.01,60667.0,244.9838,248.3623,244.2947,246.9362,60667.0
2021-04-20 10:00:00,258.0,258.81,257.76,258.0,40072.0,246.9266,247.7019,246.6969,246.9266,40072.0
2021-04-20 10:30:00,258.0,258.8,257.42,258.14,39401.0,246.9266,247.6923,246.3715,247.0606,39401.0
2021-04-20 11:00:00,258.13,258.42,257.64,258.35,27491.0,247.0511,247.3286,246.5821,247.2616,27491.0
2021-04-20 11:30:00,258.28,258.28,257.29,257.54,21939.0,247.1946,247.1946,246.2471,246.4864,21939.0
2021-04-20 12:00:00,257.59,258.2,257.34,257.93,25251.0,246.5342,247.1181,246.295,246.8596,25251.0
2021-04-20 12:30:00,257.91,258.4,257.69,258.28,21153.0,246.8405,247.3095,246.6299,247.1946,21153.0
2021-04-20 13:00:00,258.32,258.84,257.94,258.68,21293.0,247.2329,247.7306,246.8692,247.5775,21293.0
2021-04-20 13:30:00,258.79,259.38,258.61,259.21,24837.0,247.6827,248.2474,247.5105,248.0847,24837.0
2021-04-20 14:00:00,259.13,259.2,258.71,258.74,20346.0,248.0081,248.0751,247.6062,247.6349,20346.0
2021-04-20 14:30:00,258.75,258.8,258.32,258.41,24236.0,247.6445,247.6923,247.2329,247.319,24236.0
2021-04-20 15:00:00,258.5,258.92,257.91,258.73,42038.0,247.4052,247.8072,246.8405,247.6253,42038.0
2021-04-20 15:30:00,258.69,259.2,258.3,258.43,183459.0,247.587,248.0751,247.2138,247.3382,183459.0
2021-04-21 09:30:00,259.73,261.84,259.01,261.78,107432.0,248.5824,250.6018,247.8933,250.5444,107432.0
2021-04-21 10:00:00,261.96,261.98,260.82,261.79,39000.0,250.7167,250.7358,249.6256,250.554,39000.0
2021-04-21 10:30:00,261.78,263.06,261.43,262.96,40628.0,250.5444,251.7695,250.2094,251.6738,40628.0
2021-04-21 11:00:00,263.01,263.69,262.79,263.38,55342.0,251.7216,252.3724,251.5111,252.0757,55342.0
2021-04-21 11:30:00,263.41,263.41,262.83,262.9,52863.0,252.1044,252.1044,251.5493,251.6163,52863.0
2021-04-21 12:00:00,262.93,263.59,262.81,262.93,39894.0,251.645,252.2767,251.5302,251.645,39894.0
2021-04-21 12:30:00,262.97,263.45,262.86,263.44,14917.0,251.6833,252.1427,251.5781,252.1332,14917.0
2021-04-21 13:00:00,263.48,263.79,263.25,263.68,31022.0,252.1714,252.4681,251.9513,252.3629,31022.0
2021-04-21 13:30:00,263.65,263.85,263.51,263.66,28472.0,252.3341,252.5256,252.2002,252.3437,28472.0
2021-04-21 14:00:00,263.75,264.48,263.75,264.41,36839.0,252.4299,253.1285,252.4299,253.0615,36839.0
2021-04-21 14:30:00,264.43,264.57,264.0,264.24,42949.0,253.0807,253.2147,252.6691,252.8988,42949.0
2021-04-21 15:00:00,264.24,264.47,263.75,263.75,30983.0,252.8988,253.119,252.4299,252.4299,30983.0
2021-04-21 15:30:00,263.77,264.55,263.69,263.89,167759.0,252.449,253.1955,252.3724,252.5638,167759.0
2021-04-22 09:30:00,264.11,265.0,262.53,262.77,46699.0,252.7744,253.6262,251.2622,251.4919,46699.0
2021-04-22 10:00:00,262.77,263.9,262.26,263.68,29086.0,251.4919,252.5734,251.0038,252.3629,29086.0
2021-04-22 10:30:00,263.94,264.9,263.9,264.69,19443.0,252.6117,253.5305,252.5734,253.3295,19443.0
2021-04-22 11:00:00,264.68,265.31,264.55,265.08,26743.0,253.3199,253.9229,253.1955,253.7028,26743.0
2021-04-22 11:30:00,265.01,265.48,264.79,265.35,14664.0,253.6358,254.0856,253.4252,253.9612,14664.0
2021-04-22 12:00:00,265.36,265.59,264.84,265.59,33823.0,253.9708,254.1909,253.4731,254.1909,33823.0
2021-04-22 12:30:00,265.66,265.94,265.52,265.9,20446.0,254.2579,254.5259,254.1239,254.4876,20446.0
2021-04-22 13:00:00,265.86,265.95,264.65,265.37,49699.0,254.4493,254.5354,253.2912,253.9803,49699.0
2021-04-22 13:30:00,265.31,265.84,263.34,263.74,44634.0,253.9229,254.4302,252.0375,252.4203,44634.0
2021-04-22 14:00:00,263.59,264.6,263.25,264.6,39169.0,252.2767,253.2434,251.9513,253.2434,39169.0
2021-04-22 14:30:00,264.55,264.86,264.34,264.5,17691.0,253.1955,253.4922,252.9945,253.1477,17691.0
2021-04-22 15:00:00,264.55,264.61,263.84,264.09,23515.0,253.1955,253.2529,252.516,252.7553,23515.0
2021-04-22 15:30:00,264.08,264.75,263.9,264.17,83163.0,252.7457,253.3869,252.5734,252.8318,83163.0
2021-04-23 09:30:00,263.98,265.54,263.46,265.49,45815.0,252.65,254.143,252.1523,254.0952,45815.0
2021-04-23 10:00:00,265.38,265.39,264.3,264.6,18696.0,253.9899,253.9995,252.9562,253.2434,18696.0
2021-04-23 10:30:00,264.71,266.59,264.71,266.59,75137.0,253.3486,255.148,253.3486,255.148,75137.0
2021-04-23 11:00:00,266.48,266.82,265.93,266.03,22353.0,255.0427,255.3681,254.5163,254.612,22353.0
2021-04-23 11:30:00,266.03,266.53,265.64,266.33,25031.0,254.612,255.0905,254.2387,254.8991,25031.0
2021-04-23 12:00:00,266.42,267.08,266.39,266.75,26368.0,254.9853,255.6169,254.9565,255.3011,26368.0
2021-04-23 12:30:00,266.8,267.5,266.77,267.22,22626.0,255.3489,256.0189,255.3202,255.7509,22626.0
2021-04-23 13:00:00,267.17,267.51,267.1,267.19,26553.0,255.7031,256.0285,255.6361,255.7222,26553.0
2021-04-23 13:30:00,267.15,267.51,267.03,267.12,25635.0,255.6839,256.0285,255.5691,255.6552,25635.0
2021-04-23 14:00:00,267.16,267.66,267.01,267.6,44627.0,255.6935,256.172,255.5499,256.1146,44627.0
2021-04-23 14:30:00,267.63,267.72,267.44,267.61,56450.0,256.1433,256.2295,255.9615,256.1242,56450.0
2021-04-23 15:00:00,267.62,268.04,267.53,267.83,57394.0,256.1338,256.5357,256.0476,256.3347,57394.0
2021-04-23 15:30:00,267.87,268.01,266.91,267.0,195393.0,256.373,256.507,255.4542,255.5404,195393.0
2021-04-26 09:30:00,267.78,267.98,265.73,266.88,68116.0,256.2869,256.4783,254.3249,255.4255,68116.0
2021-04-26 10:00:00,266.73,266.98,266.34,266.53,26349.0,255.282,255.5212,254.9087,255.0905,26349.0
2021-04-26 10:30:00,266.73,267.31,266.39,267.07,25930.0,255.282,255.8371,254.9565,255.6074,25930.0
2021-04-26 11:00:00,266.94,267.09,266.43,266.78,19863.0,255.4829,255.6265,254.9948,255.3298,19863.0
2021-04-26 11:30:00,266.8,266.84,266.48,266.67,27746.0,255.3489,255.3872,255.0427,255.2245,27746.0
2021-04-26 12:00:00,266.73,266.99,266.47,266.62,25796.0,255.282,255.5308,255.0331,255.1767,25796.0
2021-04-26 12:30:00,266.62,266.67,266.24,266.49,26407.0,255.1767,255.2245,254.813,255.0523,26407.0
2021-04-26 13:00:00,266.55,266.71,266.39,266.6,26795.0,255.1097,255.2628,254.9565,255.1575,26795.0
2021-04-26 13:30:00,266.61,266.92,266.37,266.75,25025.0,255.1671,255.4638,254.9374,255.3011,25025.0
2021-04-26 14:00:00,266.81,266.86,266.44,266.69,17160.0,255.3585,255.4064,255.0044,255.2437,17160.0
2021-04-26 14:30:00,266.74,267.2,266.46,266.8,39775.0,255.2915,255.7318,255.0235,255.3489,39775.0
2021-04-26 15:00:00,266.77,266.86,265.79,265.8,29259.0,255.3202,255.4064,254.3823,254.3919,29259.0
2021-04-26 15:30:00,265.75,266.18,265.08,265.28,156839.0,254.344,254.7556,253.7028,253.8942,156839.0
2021-04-27 09:30:00,264.72,265.44,262.54,264.35,58571.0,253.3582,254.0473,251.2718,253.0041,58571.0
2021-04-27 10:00:00,264.42,265.42,264.41,264.57,22773.0,253.0711,254.0282,253.0615,253.2147,22773.0
2021-04-27 10:30:00,264.78,265.67,264.54,265.0,19300.0,253.4156,254.2674,253.1859,253.6262,19300.0
2021-04-27 11:00:00,265.06,265.43,264.78,264.98,18427.0,253.6836,254.0377,253.4156,253.6071,18427.0
2021-04-27 11:30:00,265.04,266.03,264.92,265.71,16844.0,253.6645,254.612,253.5496,254.3057,16844.0
2021-04-27 12:00:00,265.74,266.09,265.46,265.71,17039.0,254.3344,254.6694,254.0665,254.3057,17039.0
2021-04-27 12:30:00,265.67,265.85,265.1,265.28,22428.0,254.2674,254.4397,253.7219,253.8942,22428.0
2021-04-27 13:00:00,265.3,265.81,265.24,265.64,22188.0,253.9133,254.4014,253.8559,254.2387,22188.0
2021-04-27 13:30:00,265.58,266.11,265.52,265.67,29976.0,254.1813,254.6886,254.1239,254.2674,29976.0
2021-04-27 14:00:00,265.71,266.18,265.61,265.93,20722.0,254.3057,254.7556,254.21,254.5163,20722.0
2021-04-27 14:30:00,265.98,266.19,265.71,265.96,23674.0,254.5641,254.7651,254.3057,254.545,23674.0
2021-04-27 15:00:00,265.94,266.18,265.3,265.97,54724.0,254.5259,254.7556,253.9133,254.5546,54724.0
2021-04-27 15:30:00,266.06,266.38,264.97,264.97,104798.0,254.6407,254.947,253.5975,253.5975,104798.0
2021-04-28 09:30:00,261.0,262.39,257.87,259.97,284120.0,249.7979,251.1282,246.8022,248.8121,284120.0
2021-04-28 10:00:00,260.18,260.84,259.4,259.8,91634.0,249.0131,249.6448,248.2666,248.6494,91634.0
2021-04-28 10:30:00,259.68,261.74,259.67,261.53,54738.0,248.5345,250.5061,248.525,250.3051,54738.0
2021-04-28 11:00:00,261.53,261.59,260.54,260.68,39072.0,250.3051,250.3626,249.3576,249.4916,39072.0
2021-04-28 11:30:00,260.6,260.86,259.49,259.8,62792.0,249.4151,249.6639,248.3527,248.6494,62792.0
2021-04-28 12:00:00,259.75,260.7,259.7,260.36,45254.0,248.6015,249.5108,248.5537,249.1854,45254.0
2021-04-28 12:30:00,260.35,261.02,260.29,260.75,26635.0,249.1758,249.817,249.1184,249.5586,26635.0
2021-04-28 13:00:00,260.68,260.79,259.82,260.12,60014.0,249.4916,249.5969,248.6685,248.9557,60014.0
2021-04-28 13:30:00,260.07,260.31,259.25,259.32,48566.0,248.9078,249.1375,248.123,248.19,48566.0
2021-04-28 14:00:00,259.32,260.3,258.88,259.66,75443.0,248.19,249.1279,247.7689,248.5154,75443.0
2021-04-28 14:30:00,259.55,260.63,259.44,259.79,70222.0,248.4101,249.4438,248.3048,248.6398,70222.0
2021-04-28 15:00:00,259.85,260.06,259.15,259.49,39505.0,248.6972,248.8982,248.0273,248.3527,39505.0
2021-04-28 15:30:00,259.48,259.95,259.22,259.69,117678.0,248.3431,248.7929,248.0943,248.5441,117678.0
2021-04-29 09:30:00,260.25,261.57,259.81,261.23,48142.0,249.0801,250.3434,248.659,250.018,48142.0
2021-04-29 10:00:00,261.03,261.75,260.5,261.05,20859.0,249.8266,250.5157,249.3193,249.8457,20859.0
2021-04-29 10:30:00,261.14,262.57,261.06,262.25,68329.0,249.9319,251.3005,249.8553,250.9942,68329.0
2021-04-29 11:00:00,262.49,263.0,262.23,262.5,33573.0,251.2239,251.712,250.9751,251.2335,33573.0
2021-04-29 11:30:00,262.48,262.8,262.17,262.29,24996.0,251.2144,251.5206,250.9177,251.0325,24996.0
2021-04-29 12:00:00,262.2,262.76,261.97,262.51,27784.0,250.9464,251.4823,250.7263,251.2431,27784.0
2021-04-29 12:30:00,262.53,262.92,262.07,262.78,35281.0,251.2622,251.6355,250.822,251.5015,35281.0
2021-04-29 13:00:00,262.72,262.8,262.23,262.41,46567.0,251.4441,251.5206,250.9751,251.1474,46567.0
2021-04-29 13:30:00,262.39,262.71,261.95,262.09,24065.0,251.1282,251.4345,250.7071,250.8411,24065.0
2021-04-29 14:00:00,262.09,263.07,262.02,262.89,38156.0,250.8411,251.779,250.7741,251.6068,38156.0
2021-04-29 14:30:00,262.84,263.96,262.84,263.38,21675.0,251.5589,252.6308,251.5589,252.0757,21675.0
2021-04-29 15:00:00,263.43,263.7,262.88,262.99,32394.0,252.1236,252.382,251.5972,251.7025,32394.0
2021-04-29 15:30:00,262.98,263.86,262.93,263.52,98711.0,251.6929,252.5351,251.645,252.2097,98711.0
2021-04-30 09:30:00,263.0,263.72,262.08,262.89,54894.0,251.712,252.4011,250.8315,251.6068,54894.0
2021-04-30 10:00:00,262.88,263.05,261.37,261.81,62763.0,251.5972,251.7599,250.152,250.5731,62763.0
2021-04-30 10:30:00,261.86,261.86,260.46,260.89,33135.0,250.621,250.621,249.2811,249.6926,33135.0
2021-04-30 11:00:00,260.83,261.1,259.98,260.08,39307.0,249.6352,249.8936,248.8217,248.9174,39307.0
2021-04-30 11:30:00,260.08,260.8,259.98,260.5,40791.0,248.9174,249.6065,248.8217,249.3193,40791.0
2021-04-30 12:00:00,260.62,261.65,260.54,261.23,21508.0,249.4342,250.42,249.3576,250.018,21508.0
2021-04-30 12:30:00,261.3,261.33,260.58,260.73,24744.0,250.085,250.1137,249.3959,249.5395,24744.0
2021-04-30 13:00:00,260.75,260.96,260.53,260.96,9742.0,249.5586,249.7596,249.3481,249.7596,9742.0
2021-04-30 13:30:00,260.94,261.29,260.76,260.86,17615.0,249.7405,250.0754,249.5682,249.6639,17615.0
2021-04-30 14:00:00,260.91,261.51,260.52,261.14,25971.0,249.7117,250.286,249.3385,249.9319,25971.0
2021-04-30 14:30:00,261.07,261.37,260.98,261.08,32529.0,249.8649,250.152,249.7787,249.8744,32529.0
2021-04-30 15:00:00,261.14,262.14,260.9,262.14,37989.0,249.9319,250.889,249.7022,250.889,37989.0
2021-04-30 15:30:00,262.16,262.73,261.41,262.65,180516.0,250.9081,251.4536,250.1903,251.3771,180516.0
2021-05-03 09:30:00,263.53,263.94,262.71,262.81,66931.0,252.2193,252.6117,251.4345,251.5302,66931.0
2021-05-03 10:00:00,262.75,263.11,262.29,262.75,37290.0,251.4728,251.8173,251.0325,251.4728,37290.0
2021-05-03 10:30:00,262.84,263.61,262.74,263.45,28340.0,251.5589,252.2959,251.4632,252.1427,28340.0
2021-05-03 11:00:00,263.46,264.36,263.45,264.13,67723.0,252.1523,253.0137,252.1427,252.7935,67723.0
2021-05-03 11:30:00,264.19,264.23,263.7,263.99,16326.0,252.851,252.8893,252.382,252.6596,16326.0
2021-05-03 12:00:00,263.98,264.08,263.59,263.79,28841.0,252.65,252.7457,252.2767,252.4681,28841.0
2021-05-03 12:30:00,263.82,264.04,263.66,264.04,28533.0,252.4968,252.7074,252.3437,252.7074,28533.0
2021-05-03 13:00:00,264.04,264.07,263.41,263.77,17419.0,252.7074,252.7361,252.1044,252.449,17419.0
2021-05-03 13:30:00,263.78,263.89,263.26,263.77,17748.0,252.4586,252.5638,251.9609,252.449,17748.0
2021-05-03 14:00:00,263.72,264.09,263.64,263.93,14743.0,252.4011,252.7553,252.3246,252.6021,14743.0
2021-05-03 14:30:00,263.89,264.09,263.55,263.75,24465.0,252.5638,252.7553,252.2384,252.4299,24465.0
2021-05-03 15:00:00,263.71,263.79,262.9,263.26,28040.0,252.3916,252.4681,251.6163,251.9609,28040.0
2021-05-03 15:30:00,263.26,263.36,262.62,262.99,133951.0,251.9609,252.0566,251.3484,251.7025,133951.0
2021-05-04 09:30:00,261.42,261.42,257.01,258.03,117311.0,250.1999,250.1999,245.9791,246.9554,117311.0
2021-05-04 10:00:00,257.72,259.3,257.69,258.41,68587.0,246.6587,248.1708,246.6299,247.319,68587.0
2021-05-04 10:30:00,258.33,258.63,257.51,257.72,33606.0,247.2425,247.5296,246.4577,246.6587,33606.0
2021-05-04 11:00:00,257.7,258.12,256.72,257.29,37481.0,246.6395,247.0415,245.7016,246.2471,37481.0
2021-05-04 11:30:00,257.3,257.38,255.85,255.85,40952.0,246.2567,246.3333,244.8689,244.8689,40952.0
2021-05-04 12:00:00,255.84,255.93,254.74,254.87,49060.0,244.8594,244.9455,243.8066,243.931,49060.0
2021-05-04 12:30:00,254.85,255.04,254.36,254.47,49910.0,243.9118,244.0937,243.4429,243.5482,49910.0
2021-05-04 13:00:00,254.47,255.0,254.31,254.78,29319.0,243.5482,244.0554,243.395,243.8448,29319.0
2021-05-04 13:30:00,254.76,255.08,254.59,254.63,26578.0,243.8257,244.132,243.663,243.7013,26578.0
2021-05-04 14:00:00,254.56,254.76,253.9,254.0,54055.0,243.6343,243.8257,243.0026,243.0983,54055.0
2021-05-04 14:30:00,254.01,254.67,253.85,253.97,47785.0,243.1079,243.7396,242.9548,243.0696,47785.0
2021-05-04 15:00:00,253.96,253.99,253.24,253.31,116352.0,243.06,243.0888,242.3709,242.4379,116352.0
2021-05-04 15:30:00,253.28,255.6,253.26,255.59,175162.0,242.4092,244.6297,242.3901,244.6201,175162.0
2021-05-05 09:30:00,256.7,256.89,253.73,254.08,33041.0,245.6824,245.8643,242.8399,243.1749,33041.0
2021-05-05 10:00:00,254.19,254.5,252.44,252.8,26886.0,243.2802,243.5769,241.6053,241.9498,26886.0
2021-05-05 10:30:00,252.76,253.03,251.75,252.69,30298.0,241.9115,242.17,240.9449,241.8445,30298.0
2021-05-05 11:00:00,252.71,253.05,252.39,252.7,24467.0,241.8637,242.1891,241.5574,241.8541,24467.0
2021-05-05 11:30:00,252.6,252.6,251.99,252.21,13111.0,241.7584,241.7584,241.1746,241.3851,13111.0
2021-05-05 12:00:00,252.25,252.62,251.7,252.49,81392.0,241.4234,241.7776,240.897,241.6531,81392.0
2021-05-05 12:30:00,252.47,253.07,252.46,252.54,26842.0,241.634,242.2082,241.6244,241.701,26842.0
2021-05-05 13:00:00,252.54,252.72,252.32,252.45,37247.0,241.701,241.8733,241.4904,241.6148,37247.0
2021-05-05 13:30:00,252.48,253.51,251.88,253.28,115567.0,241.6436,242.6294,241.0693,242.4092,115567.0
2021-05-05 14:00:00,253.34,253.8,253.01,253.71,28860.0,242.4666,242.9069,242.1508,242.8208,28860.0
2021-05-05 14:30:00,253.7,254.04,253.48,253.67,25482.0,242.8112,243.1366,242.6006,242.7825,25482.0
2021-05-05 15:00:00,253.71,253.82,253.0,253.47,27972.0,242.8208,242.926,242.1412,242.5911,27972.0
2021-05-05 15:30:00,253.42,253.75,253.01,253.18,123190.0,242.5432,242.8591,242.1508,242.3135,123190.0
2021-05-06 09:30:00,253.06,253.51,251.15,253.13,33772.0,242.1987,242.6294,240.3706,242.2657,33772.0
2021-05-06 10:00:00,252.85,252.85,251.19,251.19,26763.0,241.9977,241.9977,240.4089,240.4089,26763.0
2021-05-06 10:30:00,251.1,251.41,250.44,250.44,26461.0,240.3228,240.6195,239.6911,239.6911,26461.0
2021-05-06 11:00:00,250.58,250.91,250.19,250.68,32879.0,239.8251,240.1409,239.4518,239.9208,32879.0
2021-05-06 11:30:00,250.73,251.63,250.68,250.75,27521.0,239.9687,240.83,239.9208,239.9878,27521.0
2021-05-06 12:00:00,250.76,251.23,250.46,251.12,20354.0,239.9974,240.4472,239.7103,240.3419,20354.0
2021-05-06 12:30:00,251.13,251.48,251.09,251.11,20254.0,240.3515,240.6865,240.3132,240.3324,20254.0
2021-05-06 13:00:00,251.05,251.23,250.66,251.0,11504.0,240.2749,240.4472,239.9017,240.2271,11504.0
2021-05-06 13:30:00,251.09,251.63,250.98,251.29,23495.0,240.3132,240.83,240.2079,240.5046,23495.0
2021-05-06 14:00:00,251.26,251.31,250.92,251.05,34403.0,240.4759,240.5238,240.1505,240.2749,34403.0
2021-05-06 14:30:00,251.01,251.42,250.99,251.23,30663.0,240.2367,240.6291,240.2175,240.4472,30663.0
2021-05-06 15:00:00,251.22,252.06,250.95,251.86,78493.0,240.4376,241.2416,240.1792,241.0502,78493.0
2021-05-06 15:30:00,251.9,254.3,251.88,254.07,158864.0,241.0885,243.3854,241.0693,243.1653,158864.0
2021-05-07 09:30:00,254.58,256.92,253.48,255.44,45689.0,243.6534,245.893,242.6006,244.4765,45689.0
2021-05-07 10:00:00,255.32,256.82,255.08,256.63,42892.0,244.3617,245.7973,244.132,245.6154,42892.0
2021-05-07 10:30:00,256.55,256.73,255.67,256.04,46441.0,245.5389,245.7112,244.6966,245.0508,46441.0
2021-05-07 11:00:00,256.11,256.91,255.77,256.52,52076.0,245.1178,245.8834,244.7924,245.5102,52076.0
2021-05-07 11:30:00,256.52,257.32,256.52,256.53,30251.0,245.5102,246.2758,245.5102,245.5197,30251.0
2021-05-07 12:00:00,256.47,256.5,255.27,255.48,24155.0,245.4623,245.491,244.3138,244.5148,24155.0
2021-05-07 12:30:00,255.47,255.5,255.0,255.03,19258.0,244.5052,244.5339,244.0554,244.0841,19258.0
2021-05-07 13:00:00,255.03,255.11,254.37,254.61,23024.0,244.0841,244.1607,243.4524,243.6821,23024.0
2021-05-07 13:30:00,254.65,255.27,254.64,255.26,23147.0,243.7204,244.3138,243.7109,244.3042,23147.0
2021-05-07 14:00:00,255.2,255.26,254.69,254.97,36805.0,244.2468,244.3042,243.7587,244.0267,36805.0
2021-05-07 14:30:00,254.96,254.97,254.41,254.58,20010.0,244.0171,244.0267,243.4907,243.6534,20010.0
2021-05-07 15:00:00,254.61,255.13,254.51,255.07,26015.0,243.6821,244.1798,243.5864,244.1224,26015.0
2021-05-07 15:30:00,255.06,255.38,254.42,254.83,130965.0,244.1128,244.4191,243.5003,243.8927,130965.0
2021-05-10 09:30:00,256.11,257.87,255.69,256.84,46675.0,245.1178,246.8022,244.7158,245.8164,46675.0
2021-05-10 10:00:00,256.82,257.94,256.27,257.38,41125.0,245.7973,246.8692,245.2709,246.3333,41125.0
2021-05-10 10:30:00,257.29,257.37,256.24,257.15,26379.0,246.2471,246.3237,245.2422,246.1131,26379.0
2021-05-10 11:00:00,257.21,257.46,256.79,256.97,66183.0,246.1705,246.4098,245.7686,245.9409,66183.0
2021-05-10 11:30:00,256.86,257.76,256.65,257.58,25706.0,245.8356,246.6969,245.6346,246.5247,25706.0
2021-05-10 12:00:00,257.62,258.83,257.44,258.36,112966.0,246.563,247.721,246.3907,247.2712,112966.0
2021-05-10 12:30:00,258.44,258.45,257.47,257.63,46748.0,247.3478,247.3573,246.4194,246.5725,46748.0
2021-05-10 13:00:00,257.67,258.38,257.67,258.25,24012.0,246.6108,247.2903,246.6108,247.1659,24012.0
2021-05-10 13:30:00,258.12,258.81,257.84,258.76,41924.0,247.0415,247.7019,246.7735,247.654,41924.0
2021-05-10 14:00:00,258.68,258.77,256.65,257.05,57617.0,247.5775,247.6636,245.6346,246.0174,57617.0
2021-05-10 14:30:00,256.97,257.6,256.91,257.53,36068.0,245.9409,246.5438,245.8834,246.4768,36068.0
2021-05-10 15:00:00,257.49,257.71,256.88,257.47,63545.0,246.4385,246.6491,245.8547,246.4194,63545.0
2021-05-10 15:30:00,257.39,257.5,255.88,255.98,229127.0,246.3428,246.4481,244.8976,244.9933,229127.0
2021-05-11 09:30:00,254.44,255.46,252.15,253.17,50268.0,243.5194,244.4957,241.3277,242.3039,50268.0
2021-05-11 10:00:00,253.54,254.69,252.61,252.61,21799.0,242.6581,243.7587,241.768,241.768,21799.0
2021-05-11 10:30:00,252.52,252.61,250.92,251.27,32531.0,241.6818,241.768,240.1505,240.4855,32531.0
2021-05-11 11:00:00,251.15,252.19,250.64,252.19,21339.0,240.3706,241.366,239.8825,241.366,21339.0
2021-05-11 11:30:00,252.19,252.95,251.68,252.85,23409.0,241.366,242.0934,240.8779,241.9977,23409.0
2021-05-11 12:00:00,252.68,252.79,251.94,251.99,15317.0,241.835,241.9403,241.1267,241.1746,15317.0
2021-05-11 12:30:00,252.06,252.43,251.47,251.82,16590.0,241.2416,241.5957,240.6769,241.0119,16590.0
2021-05-11 13:00:00,251.72,252.19,251.64,252.02,24694.0,240.9162,241.366,240.8396,241.2033,24694.0
2021-05-11 13:30:00,252.17,252.23,251.31,251.71,23161.0,241.3469,241.4043,240.5238,240.9066,23161.0
2021-05-11 14:00:00,251.71,251.78,250.78,251.74,21951.0,240.9066,240.9736,240.0165,240.9353,21951.0
2021-05-11 14:30:00,251.61,251.61,250.9,251.34,23920.0,240.8109,240.8109,240.1314,240.5525,23920.0
2021-05-11 15:00:00,251.39,251.72,250.92,251.44,52335.0,240.6003,240.9162,240.1505,240.6482,52335.0
2021-05-11 15:30:00,251.44,251.58,250.42,251.52,117478.0,240.6482,240.7822,239.672,240.7248,117478.0
2021-05-12 09:30:00,249.1,251.49,247.53,248.54,73466.0,238.4086,240.6961,236.906,237.8727,73466.0
2021-05-12 10:00:00,248.55,248.66,247.31,247.78,34743.0,237.8822,237.9875,236.6955,237.1453,34743.0
2021-05-12 10:30:00,247.77,248.28,246.76,246.89,39378.0,237.1357,237.6238,236.1691,236.2935,39378.0
2021-05-12 11:00:00,247.03,247.28,245.64,245.86,48137.0,236.4275,236.6667,235.0971,235.3077,48137.0
2021-05-12 11:30:00,245.96,246.36,244.79,245.05,47379.0,235.4034,235.7862,234.2836,234.5325,47379.0
2021-05-12 12:00:00,244.98,245.7,244.62,245.6,53760.0,234.4655,235.1546,234.1209,235.0589,53760.0
2021-05-12 12:30:00,245.55,245.69,244.74,245.25,27699.0,235.011,235.145,234.2358,234.7239,27699.0
2021-05-12 13:00:00,245.17,245.94,245.05,245.79,19251.0,234.6473,235.3843,234.5325,235.2407,19251.0
2021-05-12 13:30:00,245.71,246.0,245.33,245.88,17593.0,235.1641,235.4417,234.8004,235.3268,17593.0
2021-05-12 14:00:00,245.93,246.11,245.22,245.46,18984.0,235.3747,235.547,234.6952,234.9249,18984.0
2021-05-12 14:30:00,245.36,246.3,245.16,246.16,39021.0,234.8292,235.7288,234.6377,235.5948,39021.0
2021-05-12 15:00:00,246.04,246.04,244.46,244.76,59024.0,235.48,235.48,233.9678,234.2549,59024.0
2021-05-12 15:30:00,244.76,244.99,244.13,244.56,297298.0,234.2549,234.475,233.6519,234.0635,297298.0
2021-05-13 09:30:00,245.56,246.5,244.94,245.9,40558.0,235.0206,235.9202,234.4272,235.346,40558.0
2021-05-13 10:00:00,245.92,247.37,245.73,246.89,19785.0,235.3651,236.7529,235.1833,236.2935,19785.0
2021-05-13 10:30:00,246.98,247.79,246.51,247.77,22879.0,236.3796,237.1549,235.9298,237.1357,22879.0
2021-05-13 11:00:00,247.74,248.13,246.9,247.14,14953.0,237.107,237.4803,236.3031,236.5328,14953.0
2021-05-13 11:30:00,247.17,247.97,246.99,247.9,15483.0,236.5615,237.3271,236.3892,237.2601,15483.0
2021-05-13 12:00:00,248.0,248.59,247.9,248.32,22532.0,237.3558,237.9205,237.2601,237.6621,22532.0
2021-05-13 12:30:00,248.39,248.58,247.45,247.56,25342.0,237.7291,237.9109,236.8294,236.9347,25342.0
2021-05-13 13:00:00,247.46,247.68,246.48,246.99,13170.0,236.839,237.0496,235.9011,236.3892,13170.0
2021-05-13 13:30:00,247.05,247.14,246.43,246.77,14521.0,236.4466,236.5328,235.8532,236.1786,14521.0
2021-05-13 14:00:00,246.86,248.12,246.86,247.9,18538.0,236.2648,237.4707,236.2648,237.2601,18538.0
2021-05-13 14:30:00,247.85,248.42,247.8,248.31,10735.0,237.2123,237.7578,237.1644,237.6525,10735.0
2021-05-13 15:00:00,248.37,248.62,247.72,248.07,14776.0,237.71,237.9492,237.0879,237.4228,14776.0
2021-05-13 15:30:00,248.15,248.62,247.42,248.01,143967.0,237.4994,237.9492,236.8007,237.3654,143967.0
2021-05-14 09:30:00,248.89,249.9,248.23,249.71,37838.0,238.2076,239.1743,237.576,238.9924,37838.0
2021-05-14 10:00:00,249.45,250.55,249.44,249.84,22635.0,238.7436,239.7964,238.734,239.1169,22635.0
2021-05-14 10:30:00,249.9,251.27,249.52,251.23,22775.0,239.1743,240.4855,238.8106,240.4472,22775.0
2021-05-14 11:00:00,251.31,251.82,251.03,251.22,27406.0,240.5238,241.0119,240.2558,240.4376,27406.0
2021-05-14 11:30:00,251.31,252.05,251.18,251.47,17319.0,240.5238,241.232,240.3994,240.6769,17319.0
2021-05-14 12:00:00,251.46,252.14,251.42,251.93,23579.0,240.6673,241.3182,240.6291,241.1172,23579.0
2021-05-14 12:30:00,252.02,252.67,251.94,252.54,26890.0,241.2033,241.8254,241.1267,241.701,26890.0
2021-05-14 13:00:00,252.67,252.84,252.15,252.54,27412.0,241.8254,241.9881,241.3277,241.701,27412.0
2021-05-14 13:30:00,252.58,253.01,252.58,252.61,26267.0,241.7393,242.1508,241.7393,241.768,26267.0
2021-05-14 14:00:00,252.58,252.86,252.31,252.6,49040.0,241.7393,242.0073,241.4809,241.7584,49040.0
2021-05-14 14:30:00,252.59,252.85,252.22,252.43,16512.0,241.7488,241.9977,241.3947,241.5957,16512.0
2021-05-14 15:00:00,252.43,252.43,251.68,251.81,20216.0,241.5957,241.5957,240.8779,241.0023,20216.0
2021-05-14 15:30:00,251.81,253.5,251.63,252.94,300806.0,241.0023,242.6198,240.83,242.0838,300806.0
2021-05-17 09:30:00,251.86,252.83,251.28,252.38,36452.0,241.0502,241.9785,240.4951,241.5479,36452.0
2021-05-17 10:00:00,252.5,252.5,251.02,251.03,26311.0,241.6627,241.6627,240.2462,240.2558,26311.0
2021-05-17 10:30:00,250.96,251.6,250.78,251.33,21036.0,240.1888,240.8013,240.0165,240.5429,21036.0
2021-05-17 11:00:00,251.19,252.08,251.19,251.41,25960.0,240.4089,241.2607,240.4089,240.6195,25960.0
2021-05-17 11:30:00,251.45,251.68,251.33,251.65,18027.0,240.6578,240.8779,240.5429,240.8492,18027.0
2021-05-17 12:00:00,251.58,252.54,251.51,252.29,18376.0,240.7822,241.701,240.7152,241.4617,18376.0
2021-05-17 12:30:00,252.27,252.49,252.03,252.09,16436.0,241.4426,241.6531,241.2129,241.2703,16436.0
2021-05-17 13:00:00,252.21,252.48,251.92,251.92,21343.0,241.3851,241.6436,241.1076,241.1076,21343.0
2021-05-17 13:30:00,251.92,252.13,251.36,251.89,27796.0,241.1076,241.3086,240.5716,241.0789,27796.0
2021-05-17 14:00:00,251.81,252.05,251.49,251.72,21242.0,241.0023,241.232,240.6961,240.9162,21242.0
2021-05-17 14:30:00,251.72,252.71,251.64,252.62,26027.0,240.9162,241.8637,240.8396,241.7776,26027.0
2021-05-17 15:00:00,252.62,252.68,251.92,252.06,32743.0,241.7776,241.835,241.1076,241.2416,32743.0
2021-05-17 15:30:00,252.05,252.4,251.69,251.73,143308.0,241.232,241.567,240.8875,240.9258,143308.0
2021-05-18 09:30:00,251.0,254.56,251.0,253.08,69136.0,240.2271,243.6343,240.2271,242.2178,69136.0
2021-05-18 10:00:00,253.1,254.49,252.73,254.45,32579.0,242.237,243.5673,241.8828,243.529,32579.0
2021-05-18 10:30:00,254.54,254.89,253.93,253.99,53766.0,243.6151,243.9501,243.0313,243.0888,53766.0
2021-05-18 11:00:00,254.0,254.88,253.99,254.73,43235.0,243.0983,243.9406,243.0888,243.797,43235.0
2021-05-18 11:30:00,254.78,254.78,254.06,254.33,23569.0,243.8448,243.8448,243.1557,243.4142,23569.0
2021-05-18 12:00:00,254.27,254.83,254.08,254.73,20118.0,243.3567,243.8927,243.1749,243.797,20118.0
2021-05-18 12:30:00,254.78,254.78,254.36,254.54,23827.0,243.8448,243.8448,243.4429,243.6151,23827.0
2021-05-18 13:00:00,254.59,255.35,254.56,255.23,25468.0,243.663,244.3904,243.6343,244.2755,25468.0
2021-05-18 13:30:00,255.3,255.47,254.94,255.07,25114.0,244.3425,244.5052,243.998,244.1224,25114.0
2021-05-18 14:00:00,255.08,255.22,254.64,254.8,36764.0,244.132,244.266,243.7109,243.864,36764.0
2021-05-18 14:30:00,254.77,254.87,253.89,254.64,39786.0,243.8353,243.931,242.993,243.7109,39786.0
2021-05-18 15:00:00,254.6,254.63,253.75,254.35,31865.0,243.6726,243.7013,242.8591,243.4333,31865.0
2021-05-18 15:30:00,254.34,254.82,252.76,252.82,200701.0,243.4237,243.8831,241.9115,241.969,200701.0
2021-05-19 09:30:00,249.72,251.01,249.01,250.23,58288.0,239.002,240.2367,238.3225,239.4901,58288.0
2021-05-19 10:00:00,250.13,250.26,249.12,249.92,32356.0,239.3944,239.5188,238.4278,239.1934,32356.0
2021-05-19 10:30:00,250.04,250.55,248.64,250.13,26091.0,239.3083,239.7964,237.9684,239.3944,26091.0
2021-05-19 11:00:00,249.95,250.16,249.24,249.86,26039.0,239.2221,239.4231,238.5426,239.136,26039.0
2021-05-19 11:30:00,249.7,250.06,249.18,249.99,24811.0,238.9829,239.3274,238.4852,239.2604,24811.0
2021-05-19 12:00:00,250.06,250.32,249.74,250.27,26067.0,239.3274,239.5763,239.0212,239.5284,26067.0
2021-05-19 12:30:00,250.18,251.05,250.11,250.95,21366.0,239.4423,240.2749,239.3753,240.1792,21366.0
2021-05-19 13:00:00,250.99,251.81,250.93,251.39,19622.0,240.2175,241.0023,240.1601,240.6003,19622.0
2021-05-19 13:30:00,251.31,251.56,250.89,251.08,16602.0,240.5238,240.763,240.1218,240.3036,16602.0
2021-05-19 14:00:00,251.14,251.51,249.92,251.22,25435.0,240.3611,240.7152,239.1934,240.4376,25435.0
2021-05-19 14:30:00,251.21,251.54,250.26,250.76,68939.0,240.4281,240.7439,239.5188,239.9974,68939.0
2021-05-19 15:00:00,250.71,251.51,250.09,251.43,30817.0,239.9495,240.7152,239.3561,240.6386,30817.0
2021-05-19 15:30:00,251.45,252.38,250.94,252.37,166532.0,240.6578,241.5479,240.1697,241.5383,166532.0
2021-05-20 09:30:00,252.11,253.98,251.49,253.75,34648.0,241.2894,243.0792,240.6961,242.8591,34648.0
2021-05-20 10:00:00,253.84,254.61,253.29,254.47,33573.0,242.9452,243.6821,242.4188,243.5482,33573.0
2021-05-20 10:30:00,254.47,254.77,254.01,254.66,19781.0,243.5482,243.8353,243.1079,243.73,19781.0
2021-05-20 11:00:00,254.59,255.2,254.43,255.18,22152.0,243.663,244.2468,243.5099,244.2277,22152.0
2021-05-20 11:30:00,255.21,256.58,255.17,256.29,25432.0,244.2564,245.5676,244.2181,245.29,25432.0
2021-05-20 12:00:00,256.29,256.37,255.64,256.21,28540.0,245.29,245.3666,244.6679,245.2135,28540.0
2021-05-20 12:30:00,256.16,256.24,255.38,256.03,16979.0,245.1656,245.2422,244.4191,245.0412,16979.0
2021-05-20 13:00:00,256.07,256.28,255.79,255.87,19640.0,245.0795,245.2805,244.8115,244.8881,19640.0
2021-05-20 13:30:00,255.87,255.9,255.06,255.17,21353.0,244.8881,244.9168,244.1128,244.2181,21353.0
2021-05-20 14:00:00,255.24,255.41,254.87,255.07,17161.0,244.2851,244.4478,243.931,244.1224,17161.0
2021-05-20 14:30:00,255.1,255.1,254.53,254.75,30951.0,244.1511,244.1511,243.6056,243.8161,30951.0
2021-05-20 15:00:00,254.69,255.47,254.41,255.47,34314.0,243.7587,244.5052,243.4907,244.5052,34314.0
2021-05-20 15:30:00,255.49,255.49,254.13,254.36,114307.0,244.5244,244.5244,243.2227,243.4429,114307.0
2021-05-21 09:30:00,255.56,258.54,255.54,258.38,75746.0,244.5914,247.4435,244.5722,247.2903,75746.0
2021-05-21 10:00:00,258.3,258.3,257.13,257.98,19444.0,247.2138,247.2138,246.094,246.9075,19444.0
2021-05-21 10:30:00,257.94,258.82,257.68,258.82,45673.0,246.8692,247.7114,246.6204,247.7114,45673.0
2021-05-21 11:00:00,258.9,259.1,258.42,258.46,38279.0,247.788,247.9794,247.3286,247.3669,38279.0
2021-05-21 11:30:00,258.43,258.93,258.04,258.2,33704.0,247.3382,247.8167,246.9649,247.1181,33704.0
2021-05-21 12:00:00,258.22,258.69,257.42,257.61,43709.0,247.1372,247.587,246.3715,246.5534,43709.0
2021-05-21 12:30:00,257.78,257.84,256.91,257.04,31649.0,246.7161,246.7735,245.8834,246.0078,31649.0
2021-05-21 13:00:00,256.84,257.16,256.82,256.98,33007.0,245.8164,246.1227,245.7973,245.9504,33007.0
2021-05-21 13:30:00,257.0,257.34,256.72,256.76,31078.0,245.9696,246.295,245.7016,245.7399,31078.0
2021-05-21 14:00:00,256.77,257.06,256.5,256.51,28422.0,245.7494,246.027,245.491,245.5006,28422.0
2021-05-21 14:30:00,256.54,256.66,256.01,256.12,24916.0,245.5293,245.6442,245.0221,245.1273,24916.0
2021-05-21 15:00:00,256.11,256.39,255.98,256.39,31930.0,245.1178,245.3857,244.9933,245.3857,31930.0
2021-05-21 15:30:00,256.43,256.48,255.41,255.78,129170.0,245.424,245.4719,244.4478,244.8019,129170.0
2021-05-24 09:30:00,257.14,257.84,256.09,257.27,43087.0,246.1036,246.7735,245.0986,246.228,43087.0
2021-05-24 10:00:00,257.23,257.48,256.21,257.34,34096.0,246.1897,246.429,245.2135,246.295,34096.0
2021-05-24 10:30:00,257.38,258.24,257.26,258.11,23732.0,246.3333,247.1563,246.2184,247.0319,23732.0
2021-05-24 11:00:00,258.13,258.56,257.91,258.5,31513.0,247.0511,247.4626,246.8405,247.4052,31513.0
2021-05-24 11:30:00,258.49,258.52,257.77,257.81,27350.0,247.3956,247.4243,246.7065,246.7448,27350.0
2021-05-24 12:00:00,257.87,258.22,257.42,257.56,38573.0,246.8022,247.1372,246.3715,246.5055,38573.0
2021-05-24 12:30:00,257.6,257.92,257.53,257.81,14867.0,246.5438,246.8501,246.4768,246.7448,14867.0
2021-05-24 13:00:00,257.83,257.83,257.26,257.36,18182.0,246.7639,246.7639,246.2184,246.3141,18182.0
2021-05-24 13:30:00,257.37,257.63,257.22,257.6,24492.0,246.3237,246.5725,246.1801,246.5438,24492.0
2021-05-24 14:00:00,257.61,257.89,257.47,257.81,16252.0,246.5534,246.8214,246.4194,246.7448,16252.0
2021-05-24 14:30:00,257.84,258.08,257.51,257.86,24616.0,246.7735,247.0032,246.4577,246.7927,24616.0
2021-05-24 15:00:00,257.82,257.95,257.29,257.35,38054.0,246.7544,246.8788,246.2471,246.3045,38054.0
2021-05-24 15:30:00,257.31,257.71,257.04,257.31,89227.0,246.2663,246.6491,246.0078,246.2663,89227.0
2021-05-25 09:30:00,256.94,258.39,255.57,258.29,61628.0,245.9121,247.2999,244.6009,247.2042,61628.0
2021-05-25 10:00:00,258.53,258.74,257.78,258.19,22354.0,247.4339,247.6349,246.7161,247.1085,22354.0
2021-05-25 10:30:00,258.26,258.84,258.07,258.33,17487.0,247.1755,247.7306,246.9936,247.2425,17487.0
2021-05-25 11:00:00,258.44,258.69,258.13,258.56,22608.0,247.3478,247.587,247.0511,247.4626,22608.0
2021-05-25 11:30:00,258.56,258.72,258.01,258.11,30902.0,247.4626,247.6157,246.9362,247.0319,30902.0
2021-05-25 12:00:00,258.13,258.44,257.93,257.97,34954.0,247.0511,247.3478,246.8596,246.8979,34954.0
2021-05-25 12:30:00,257.93,258.17,257.64,257.7,29937.0,246.8596,247.0893,246.5821,246.6395,29937.0
2021-05-25 13:00:00,257.66,257.69,257.04,257.44,14457.0,246.6012,246.6299,246.0078,246.3907,14457.0
2021-05-25 13:30:00,257.42,257.62,257.02,257.21,17645.0,246.3715,246.563,245.9887,246.1705,17645.0
2021-05-25 14:00:00,257.14,257.2,256.9,256.93,21611.0,246.1036,246.161,245.8739,245.9026,21611.0
2021-05-25 14:30:00,256.89,257.14,256.7,256.7,22945.0,245.8643,246.1036,245.6824,245.6824,22945.0
2021-05-25 15:00:00,256.69,256.86,256.43,256.65,34297.0,245.6729,245.8356,245.424,245.6346,34297.0
2021-05-25 15:30:00,256.68,256.99,256.38,256.95,120244.0,245.6633,245.96,245.3762,245.9217,120244.0
2021-05-26 09:30:00,254.12,255.38,249.12,249.45,126629.0,243.2132,244.4191,238.4278,238.7436,126629.0
2021-05-26 10:00:00,249.45,250.74,249.45,250.39,77066.0,238.7436,239.9782,238.7436,239.6433,77066.0
2021-05-26 10:30:00,250.37,250.37,249.73,249.94,93765.0,239.6241,239.6241,239.0116,239.2126,93765.0
2021-05-26 11:00:00,250.0,251.39,250.0,251.2,48182.0,239.27,240.6003,239.27,240.4185,48182.0
2021-05-26 11:30:00,251.22,251.7,250.88,251.5,52642.0,240.4376,240.897,240.1122,240.7056,52642.0
2021-05-26 12:00:00,251.48,251.54,251.1,251.29,55726.0,240.6865,240.7439,240.3228,240.5046,55726.0
2021-05-26 12:30:00,251.26,251.99,251.14,251.9,30506.0,240.4759,241.1746,240.3611,241.0885,30506.0
2021-05-26 13:00:00,251.81,252.25,251.57,252.07,36351.0,241.0023,241.4234,240.7726,241.2512,36351.0
2021-05-26 13:30:00,252.03,252.31,251.57,252.16,41817.0,241.2129,241.4809,240.7726,241.3373,41817.0
2021-05-26 14:00:00,252.15,252.29,251.7,252.13,55584.0,241.3277,241.4617,240.897,241.3086,55584.0
2021-05-26 14:30:00,252.14,252.42,251.48,251.88,56032.0,241.3182,241.5861,240.6865,241.0693,56032.0
2021-05-26 15:00:00,251.82,252.52,251.76,251.98,51074.0,241.0119,241.6818,240.9545,241.165,51074.0
2021-05-26 15:30:00,252.0,252.74,251.99,252.39,130500.0,241.1842,241.8924,241.1746,241.5574,130500.0
2021-05-27 09:30:00,254.44,255.13,253.24,253.88,53927.0,243.5194,244.1798,242.3709,242.9835,53927.0
2021-05-27 10:00:00,253.94,254.74,253.61,254.59,65348.0,243.0409,243.8066,242.7251,243.663,65348.0
2021-05-27 10:30:00,254.42,254.62,253.63,254.32,24049.0,243.5003,243.6917,242.7442,243.4046,24049.0
2021-05-27 11:00:00,254.35,254.51,253.64,253.75,17993.0,243.4333,243.5864,242.7538,242.8591,17993.0
2021-05-27 11:30:00,253.56,254.19,253.51,254.12,27430.0,242.6772,243.2802,242.6294,243.2132,27430.0
2021-05-27 12:00:00,254.15,254.42,253.56,254.17,19796.0,243.2419,243.5003,242.6772,243.261,19796.0
2021-05-27 12:30:00,254.19,254.22,253.37,253.5,23982.0,243.2802,243.3089,242.4954,242.6198,23982.0
2021-05-27 13:00:00,253.6,253.6,252.91,252.94,30506.0,242.7155,242.7155,242.0551,242.0838,30506.0
2021-05-27 13:30:00,252.95,253.19,252.66,252.74,28434.0,242.0934,242.3231,241.8158,241.8924,28434.0
2021-05-27 14:00:00,252.77,253.11,252.0,253.11,49892.0,241.9211,242.2465,241.1842,242.2465,49892.0
2021-05-27 14:30:00,253.12,253.54,252.98,253.44,44935.0,242.2561,242.6581,242.1221,242.5624,44935.0
2021-05-27 15:00:00,253.38,253.79,253.17,253.63,46431.0,242.5049,242.8973,242.3039,242.7442,46431.0
2021-05-27 15:30:00,253.69,255.07,253.63,254.19,265164.0,242.8016,244.1224,242.7442,243.2802,265164.0
2021-05-28 09:30:00,256.22,258.54,256.22,258.1,51224.0,245.223,247.4435,245.223,247.0224,51224.0
2021-05-28 10:00:00,258.19,259.46,257.72,257.93,45007.0,247.1085,248.324,246.6587,246.8596,45007.0
2021-05-28 10:30:00,257.97,258.31,256.86,257.09,25310.0,246.8979,247.2233,245.8356,246.0557,25310.0
2021-05-28 11:00:00,257.07,257.17,256.64,256.82,21471.0,246.0366,246.1323,245.625,245.7973,21471.0
2021-05-28 11:30:00,256.87,257.43,256.87,257.16,17749.0,245.8451,246.3811,245.8451,246.1227,17749.0
2021-05-28 12:00:00,257.08,258.44,256.93,257.69,49346.0,246.0461,247.3478,245.9026,246.6299,49346.0
2021-05-28 12:30:00,257.72,257.75,257.0,257.12,38767.0,246.6587,246.6874,245.9696,246.0844,38767.0
2021-05-28 13:00:00,257.08,257.08,256.53,256.92,17654.0,246.0461,246.0461,245.5197,245.893,17654.0
2021-05-28 13:30:00,256.89,256.99,256.39,256.76,16786.0,245.8643,245.96,245.3857,245.7399,16786.0
2021-05-28 14:00:00,256.81,257.0,256.4,256.5,23337.0,245.7877,245.9696,245.3953,245.491,23337.0
2021-05-28 14:30:00,256.43,256.6,256.12,256.12,12200.0,245.424,245.5867,245.1273,245.1273,12200.0
2021-05-28 15:00:00,256.19,256.38,256.04,256.13,20622.0,245.1943,245.3762,245.0508,245.1369,20622.0
2021-05-28 15:30:00,256.11,256.17,255.09,255.34,125288.0,245.1178,245.1752,244.1415,244.3808,125288.0
2021-06-01 09:30:00,260.0,260.0,256.36,256.92,124932.0,248.8408,248.8408,245.357,245.893,124932.0
2021-06-01 10:00:00,257.05,257.5,255.23,255.94,54403.0,246.0174,246.4481,244.2755,244.9551,54403.0
2021-06-01 10:30:00,255.99,257.3,255.99,256.73,75952.0,245.0029,246.2567,245.0029,245.7112,75952.0
2021-06-01 11:00:00,256.7,257.09,256.15,256.89,33940.0,245.6824,246.0557,245.156,245.8643,33940.0
2021-06-01 11:30:00,256.88,257.51,256.81,256.81,29549.0,245.8547,246.4577,245.7877,245.7877,29549.0
2021-06-01 12:00:00,256.86,256.96,256.52,256.56,33158.0,245.8356,245.9313,245.5102,245.5484,33158.0
2021-06-01 12:30:00,256.57,256.81,256.32,256.51,30339.0,245.558,245.7877,245.3187,245.5006,30339.0
2021-06-01 13:00:00,256.46,257.02,256.22,256.9,47396.0,245.4527,245.9887,245.223,245.8739,47396.0
2021-06-01 13:30:00,256.94,257.59,256.87,257.59,47422.0,245.9121,246.5342,245.8451,246.5342,47422.0
2021-06-01 14:00:00,257.53,257.68,257.36,257.5,75392.0,246.4768,246.6204,246.3141,246.4481,75392.0
2021-06-01 14:30:00,257.49,257.75,257.18,257.45,89437.0,246.4385,246.6874,246.1418,246.4002,89437.0
2021-06-01 15:00:00,257.53,257.66,256.27,256.27,48336.0,246.4768,246.6012,245.2709,245.2709,48336.0
2021-06-01 15:30:00,256.29,256.46,255.53,255.88,171119.0,245.29,245.4527,244.5627,244.8976,171119.0
2021-06-02 09:30:00,255.47,256.17,254.27,254.36,57976.0,244.5052,245.1752,243.3567,243.4429,57976.0
2021-06-02 10:00:00,254.32,254.32,253.28,253.29,46945.0,243.4046,243.4046,242.4092,242.4188,46945.0
2021-06-02 10:30:00,253.21,253.39,252.69,253.18,27006.0,242.3422,242.5145,241.8445,242.3135,27006.0
2021-06-02 11:00:00,253.25,253.85,253.2,253.27,20773.0,242.3805,242.9548,242.3327,242.3997,20773.0
2021-06-02 11:30:00,253.3,253.3,251.94,252.01,21638.0,242.4284,242.4284,241.1267,241.1937,21638.0
2021-06-02 12:00:00,251.98,252.42,251.77,252.28,19448.0,241.165,241.5861,240.964,241.4521,19448.0
2021-06-02 12:30:00,252.23,252.24,251.62,251.82,39126.0,241.4043,241.4139,240.8205,241.0119,39126.0
2021-06-02 13:00:00,251.8,251.91,251.2,251.37,48389.0,240.9927,241.098,240.4185,240.5812,48389.0
2021-06-02 13:30:00,251.33,251.36,250.68,250.9,46769.0,240.5429,240.5716,239.9208,240.1314,46769.0
2021-06-02 14:00:00,250.91,251.1,250.13,250.47,58142.0,240.1409,240.3228,239.3944,239.7198,58142.0
2021-06-02 14:30:00,250.47,250.47,250.14,250.2,39622.0,239.7198,239.7198,239.404,239.4614,39622.0
2021-06-02 15:00:00,250.25,250.75,250.08,250.68,46261.0,239.5093,239.9878,239.3466,239.9208,46261.0
2021-06-02 15:30:00,250.68,251.07,250.41,250.84,157579.0,239.9208,240.2941,239.6624,240.0739,157579.0
2021-06-03 09:30:00,249.06,249.51,246.22,246.64,71301.0,238.3703,238.801,235.6522,236.0542,71301.0
2021-06-03 10:00:00,246.62,247.61,246.42,247.02,146693.0,236.0351,236.9826,235.8437,236.4179,146693.0
2021-06-03 10:30:00,246.94,248.95,246.9,248.89,61470.0,236.3413,238.2651,236.3031,238.2076,61470.0
2021-06-03 11:00:00,248.89,249.58,248.59,249.0,53587.0,238.2076,238.868,237.9205,238.3129,53587.0
2021-06-03 11:30:00,248.99,249.44,248.79,249.42,28102.0,238.3034,238.734,238.1119,238.7149,28102.0
2021-06-03 12:00:00,249.46,249.51,248.97,249.28,20763.0,238.7532,238.801,238.2842,238.5809,20763.0
2021-06-03 12:30:00,249.3,249.69,249.08,249.45,21550.0,238.6,238.9733,238.3895,238.7436,21550.0
2021-06-03 13:00:00,249.4,250.09,249.23,249.92,41317.0,238.6958,239.3561,238.5331,239.1934,41317.0
2021-06-03 13:30:00,249.83,250.06,249.68,249.95,27244.0,239.1073,239.3274,238.9637,239.2221,27244.0
2021-06-03 14:00:00,249.91,250.33,249.66,249.71,23258.0,239.1839,239.5858,238.9446,238.9924,23258.0
2021-06-03 14:30:00,249.65,249.93,249.53,249.88,20766.0,238.935,239.203,238.8202,239.1552,20766.0
2021-06-03 15:00:00,249.84,250.31,249.84,250.31,25472.0,239.1169,239.5667,239.1169,239.5667,25472.0
2021-06-03 15:30:00,250.39,250.52,249.63,249.74,93757.0,239.6433,239.7677,238.9159,239.0212,93757.0
2021-06-04 09:30:00,251.01,252.73,250.33,252.05,86043.0,240.2367,241.8828,239.5858,241.232,86043.0
2021-06-04 10:00:00,252.11,252.91,252.08,252.49,36316.0,241.2894,242.0551,241.2607,241.6531,36316.0
2021-06-04 10:30:00,252.39,253.14,252.28,252.88,17222.0,241.5574,242.2752,241.4521,242.0264,17222.0
2021-06-04 11:00:00,252.93,253.05,252.27,252.3,17291.0,242.0742,242.1891,241.4426,241.4713,17291.0
2021-06-04 11:30:00,252.13,252.24,251.59,251.91,23089.0,241.3086,241.4139,240.7918,241.098,23089.0
2021-06-04 12:00:00,251.92,252.18,251.74,251.94,8609.0,241.1076,241.3564,240.9353,241.1267,8609.0
2021-06-04 12:30:00,251.93,252.17,251.86,252.05,7154.0,241.1172,241.3469,241.0502,241.232,7154.0
2021-06-04 13:00:00,252.06,252.06,251.8,251.8,10616.0,241.2416,241.2416,240.9927,240.9927,10616.0
2021-06-04 13:30:00,251.86,252.53,251.86,252.46,16264.0,241.0502,241.6914,241.0502,241.6244,16264.0
2021-06-04 14:00:00,252.47,252.64,252.31,252.43,9276.0,241.634,241.7967,241.4809,241.5957,9276.0
2021-06-04 14:30:00,252.47,252.79,252.37,252.75,9849.0,241.634,241.9403,241.5383,241.902,9849.0
2021-06-04 15:00:00,252.65,252.8,252.2,252.43,17056.0,241.8063,241.9498,241.3756,241.5957,17056.0
2021-06-04 15:30:00,252.38,252.42,251.71,251.88,80866.0,241.5479,241.5861,240.9066,241.0693,80866.0
2021-06-07 09:30:00,252.78,253.42,251.66,252.14,40766.0,241.9307,242.5432,240.8588,241.3182,40766.0
2021-06-07 10:00:00,252.11,252.53,251.49,251.7,26245.0,241.2894,241.6914,240.6961,240.897,26245.0
2021-06-07 10:30:00,251.71,252.53,251.23,252.24,37433.0,240.9066,241.6914,240.4472,241.4139,37433.0
2021-06-07 11:00:00,252.25,252.32,251.56,251.56,30384.0,241.4234,241.4904,240.763,240.763,30384.0
2021-06-07 11:30:00,251.54,251.54,250.23,250.62,41118.0,240.7439,240.7439,239.4901,239.8634,41118.0
2021-06-07 12:00:00,250.6,250.63,249.37,249.37,43058.0,239.8443,239.873,238.667,238.667,43058.0
2021-06-07 12:30:00,249.4,249.89,248.89,249.34,82152.0,238.6958,239.1647,238.2076,238.6383,82152.0
2021-06-07 13:00:00,249.35,249.59,248.89,249.18,32519.0,238.6479,238.8776,238.2076,238.4852,32519.0
2021-06-07 13:30:00,249.14,249.33,248.79,249.0,31286.0,238.4469,238.6288,238.1119,238.3129,31286.0
2021-06-07 14:00:00,248.94,249.42,248.75,248.97,36797.0,238.2555,238.7149,238.0737,238.2842,36797.0
2021-06-07 14:30:00,248.97,249.82,248.81,249.7,34204.0,238.2842,239.0977,238.1311,238.9829,34204.0
2021-06-07 15:00:00,249.74,250.06,249.65,249.74,101647.0,239.0212,239.3274,238.935,239.0212,101647.0
2021-06-07 15:30:00,249.75,250.21,249.39,249.53,217630.0,239.0307,239.471,238.6862,238.8202,217630.0
2021-06-08 09:30:00,251.0,251.59,249.02,249.36,72018.0,240.2271,240.7918,238.3321,238.6575,72018.0
2021-06-08 10:00:00,249.09,249.21,247.36,247.42,41816.0,238.3991,238.5139,236.7433,236.8007,41816.0
2021-06-08 10:30:00,247.37,247.37,246.01,246.35,48714.0,236.7529,236.7529,235.4513,235.7767,48714.0
2021-06-08 11:00:00,246.4,246.97,246.09,246.38,39835.0,235.8245,236.3701,235.5278,235.8054,39835.0
2021-06-08 11:30:00,246.37,247.99,246.37,247.95,32652.0,235.7958,237.3463,235.7958,237.308,32652.0
2021-06-08 12:00:00,248.03,248.51,247.98,248.36,28422.0,237.3846,237.844,237.3367,237.7004,28422.0
2021-06-08 12:30:00,248.36,248.62,248.32,248.51,20741.0,237.7004,237.9492,237.6621,237.844,20741.0
2021-06-08 13:00:00,248.55,249.03,248.55,248.87,23520.0,237.8822,238.3416,237.8822,238.1885,23520.0
2021-06-08 13:30:00,248.95,249.18,248.7,248.89,23127.0,238.2651,238.4852,238.0258,238.2076,23127.0
2021-06-08 14:00:00,248.85,249.63,248.84,249.45,33831.0,238.1694,238.9159,238.1598,238.7436,33831.0
2021-06-08 14:30:00,249.46,249.56,249.03,249.4,33930.0,238.7532,238.8489,238.3416,238.6958,33930.0
2021-06-08 15:00:00,249.43,250.08,249.31,249.47,43783.0,238.7245,239.3466,238.6096,238.7628,43783.0
2021-06-08 15:30:00,249.35,250.1,249.25,249.65,126301.0,238.6479,239.3657,238.5522,238.935,126301.0
2021-06-09 09:30:00,251.56,253.33,251.22,252.26,60848.0,240.763,242.4571,240.4376,241.433,60848.0
2021-06-09 10:00:00,252.25,252.58,251.3,251.3,41364.0,241.4234,241.7393,240.5142,240.5142,41364.0
2021-06-09 10:30:00,251.18,252.17,251.12,252.17,19242.0,240.3994,241.3469,240.3419,241.3469,19242.0
2021-06-09 11:00:00,252.19,252.21,251.8,252.07,20990.0,241.366,241.3851,240.9927,241.2512,20990.0
2021-06-09 11:30:00,252.03,252.35,251.87,252.26,21763.0,241.2129,241.5191,241.0597,241.433,21763.0
2021-06-09 12:00:00,252.23,252.63,252.1,252.63,20012.0,241.4043,241.7871,241.2799,241.7871,20012.0
2021-06-09 12:30:00,252.63,252.9,252.49,252.66,16414.0,241.7871,242.0455,241.6531,241.8158,16414.0
2021-06-09 13:00:00,252.59,253.17,252.59,253.12,20602.0,241.7488,242.3039,241.7488,242.2561,20602.0
2021-06-09 13:30:00,253.17,253.32,252.78,252.93,17394.0,242.3039,242.4475,241.9307,242.0742,17394.0
2021-06-09 14:00:00,252.92,253.17,252.79,253.01,23482.0,242.0647,242.3039,241.9403,242.1508,23482.0
2021-06-09 14:30:00,252.97,253.09,252.5,252.72,20626.0,242.1125,242.2274,241.6627,241.8733,20626.0
2021-06-09 15:00:00,252.68,253.1,252.61,252.83,25879.0,241.835,242.237,241.768,241.9785,25879.0
2021-06-09 15:30:00,252.8,253.31,252.72,253.13,92899.0,241.9498,242.4379,241.8733,242.2657,92899.0
2021-06-10 09:30:00,253.67,256.26,253.65,256.07,44453.0,242.7825,245.2613,242.7633,245.0795,44453.0
2021-06-10 10:00:00,256.12,256.39,255.47,256.35,35061.0,245.1273,245.3857,244.5052,245.3475,35061.0
2021-06-10 10:30:00,256.42,256.62,255.28,255.57,28395.0,245.4145,245.6059,244.3234,244.6009,28395.0
2021-06-10 11:00:00,255.59,255.6,254.93,255.31,20700.0,244.6201,244.6297,243.9884,244.3521,20700.0
2021-06-10 11:30:00,255.4,255.95,255.39,255.85,17347.0,244.4382,244.9646,244.4287,244.8689,17347.0
2021-06-10 12:00:00,255.84,256.15,255.61,255.83,23788.0,244.8594,245.156,244.6392,244.8498,23788.0
2021-06-10 12:30:00,255.8,255.9,255.61,255.81,16428.0,244.8211,244.9168,244.6392,244.8306,16428.0
2021-06-10 13:00:00,255.86,255.94,255.6,255.71,13223.0,244.8785,244.9551,244.6297,244.7349,13223.0
2021-06-10 13:30:00,255.7,256.23,255.68,256.2,12480.0,244.7254,245.2326,244.7062,245.2039,12480.0
2021-06-10 14:00:00,256.26,256.31,255.84,255.89,12757.0,245.2613,245.3092,244.8594,244.9072,12757.0
2021-06-10 14:30:00,255.91,256.48,255.89,256.47,22866.0,244.9263,245.4719,244.9072,245.4623,22866.0
2021-06-10 15:00:00,256.41,256.42,255.98,256.1,20254.0,245.4049,245.4145,244.9933,245.1082,20254.0
2021-06-10 15:30:00,256.09,256.84,255.9,256.72,105095.0,245.0986,245.8164,244.9168,245.7016,105095.0
2021-06-11 09:30:00,257.11,257.11,255.26,255.76,34058.0,246.0748,246.0748,244.3042,244.7828,34058.0
2021-06-11 10:00:00,255.8,256.2,255.13,255.31,26830.0,244.8211,245.2039,244.1798,244.3521,26830.0
2021-06-11 10:30:00,255.35,255.39,254.45,254.64,18190.0,244.3904,244.4287,243.529,243.7109,18190.0
2021-06-11 11:00:00,254.7,254.96,254.06,254.68,28900.0,243.7683,244.0171,243.1557,243.7491,28900.0
2021-06-11 11:30:00,254.74,254.97,254.17,254.79,26492.0,243.8066,244.0267,243.261,243.8544,26492.0
2021-06-11 12:00:00,254.85,255.17,254.72,255.07,20954.0,243.9118,244.2181,243.7874,244.1224,20954.0
2021-06-11 12:30:00,255.05,255.38,254.82,254.83,22200.0,244.1033,244.4191,243.8831,243.8927,22200.0
2021-06-11 13:00:00,254.84,255.21,254.71,255.06,15543.0,243.9023,244.2564,243.7778,244.1128,15543.0
2021-06-11 13:30:00,255.05,255.43,254.96,255.38,17232.0,244.1033,244.4669,244.0171,244.4191,17232.0
2021-06-11 14:00:00,255.34,255.61,255.2,255.26,42032.0,244.3808,244.6392,244.2468,244.3042,42032.0
2021-06-11 14:30:00,255.15,255.3,254.87,255.14,27221.0,244.199,244.3425,243.931,244.1894,27221.0
2021-06-11 15:00:00,255.09,255.09,254.58,254.75,25364.0,244.1415,244.1415,243.6534,243.8161,25364.0
2021-06-11 15:30:00,254.74,255.84,254.72,255.79,71969.0,243.8066,244.8594,243.7874,244.8115,71969.0
2021-06-14 09:30:00,256.01,256.01,254.22,254.22,30148.0,245.0221,245.0221,243.3089,243.3089,30148.0
2021-06-14 10:00:00,254.32,254.73,254.19,254.43,23176.0,243.4046,243.797,243.2802,243.5099,23176.0
2021-06-14 10:30:00,254.35,254.87,254.17,254.87,21338.0,243.4333,243.931,243.261,243.931,21338.0
2021-06-14 11:00:00,254.88,255.28,254.74,254.9,20130.0,243.9406,244.3234,243.8066,243.9597,20130.0
2021-06-14 11:30:00,254.85,255.23,254.67,255.23,22091.0,243.9118,244.2755,243.7396,244.2755,22091.0
2021-06-14 12:00:00,255.19,255.44,255.0,255.34,14445.0,244.2372,244.4765,244.0554,244.3808,14445.0
2021-06-14 12:30:00,255.3,255.45,255.09,255.22,12432.0,244.3425,244.4861,244.1415,244.266,12432.0
2021-06-14 13:00:00,255.22,255.3,254.43,254.84,26247.0,244.266,244.3425,243.5099,243.9023,26247.0
2021-06-14 13:30:00,254.93,255.08,254.81,254.89,8304.0,243.9884,244.132,243.8736,243.9501,8304.0
2021-06-14 14:00:00,254.93,255.02,254.84,254.92,10150.0,243.9884,244.0745,243.9023,243.9788,10150.0
2021-06-14 14:30:00,254.86,255.2,254.86,255.09,10412.0,243.9214,244.2468,243.9214,244.1415,10412.0
2021-06-14 15:00:00,255.06,255.37,255.01,255.21,18009.0,244.1128,244.4095,244.065,244.2564,18009.0
2021-06-14 15:30:00,255.16,255.7,255.1,255.7,95548.0,244.2085,244.7254,244.1511,244.7254,95548.0
2021-06-15 09:30:00,256.44,257.5,255.58,255.82,29500.0,245.4336,246.4481,244.6105,244.8402,29500.0
2021-06-15 10:00:00,255.96,256.28,255.24,256.28,24632.0,244.9742,245.2805,244.2851,245.2805,24632.0
2021-06-15 10:30:00,256.18,256.46,255.79,255.8,27836.0,245.1848,245.4527,244.8115,244.8211,27836.0
2021-06-15 11:00:00,255.84,256.08,255.59,256.06,24690.0,244.8594,245.089,244.6201,245.0699,24690.0
2021-06-15 11:30:00,256.06,256.09,255.62,255.89,21201.0,245.0699,245.0986,244.6488,244.9072,21201.0
2021-06-15 12:00:00,255.94,256.44,255.9,256.31,24291.0,244.9551,245.4336,244.9168,245.3092,24291.0
2021-06-15 12:30:00,256.29,256.44,255.86,255.95,12662.0,245.29,245.4336,244.8785,244.9646,12662.0
2021-06-15 13:00:00,255.88,255.95,255.56,255.6,14542.0,244.8976,244.9646,244.5914,244.6297,14542.0
2021-06-15 13:30:00,255.57,255.99,255.54,255.93,19023.0,244.6009,245.0029,244.5722,244.9455,19023.0
2021-06-15 14:00:00,255.9,256.32,255.86,256.26,28195.0,244.9168,245.3187,244.8785,245.2613,28195.0
2021-06-15 14:30:00,256.18,257.12,256.18,256.7,27081.0,245.1848,246.0844,245.1848,245.6824,27081.0
2021-06-15 15:00:00,256.7,256.74,256.27,256.29,20079.0,245.6824,245.7207,245.2709,245.29,20079.0
2021-06-15 15:30:00,256.29,256.89,255.99,256.8,96315.0,245.29,245.8643,245.0029,245.7781,96315.0
2021-06-16 09:30:00,257.4,258.01,256.69,257.29,27594.0,246.3524,246.9362,245.6729,246.2471,27594.0
2021-06-16 10:00:00,257.38,257.99,257.38,257.86,11475.0,246.3333,246.9171,246.3333,246.7927,11475.0
2021-06-16 10:30:00,257.87,257.93,256.68,256.83,15079.0,246.8022,246.8596,245.6633,245.8069,15079.0
2021-06-16 11:00:00,256.77,257.41,256.69,257.34,16251.0,245.7494,246.362,245.6729,246.295,16251.0
2021-06-16 11:30:00,257.39,257.78,256.94,257.78,11194.0,246.3428,246.7161,245.9121,246.7161,11194.0
2021-06-16 12:00:00,257.86,258.39,257.68,258.27,15859.0,246.7927,247.2999,246.6204,247.1851,15859.0
2021-06-16 12:30:00,258.37,258.37,257.85,258.13,11025.0,247.2808,247.2808,246.7831,247.0511,11025.0
2021-06-16 13:00:00,258.04,258.12,257.78,257.86,14278.0,246.9649,247.0415,246.7161,246.7927,14278.0
2021-06-16 13:30:00,257.86,258.06,257.41,257.84,16875.0,246.7927,246.9841,246.362,246.7735,16875.0
2021-06-16 14:00:00,257.64,257.64,255.48,256.47,34294.0,246.5821,246.5821,244.5148,245.4623,34294.0
2021-06-16 14:30:00,256.58,257.35,255.95,257.11,21356.0,245.5676,246.3045,244.9646,246.0748,21356.0
2021-06-16 15:00:00,257.13,257.75,256.94,257.17,27792.0,246.094,246.6874,245.9121,246.1323,27792.0
2021-06-16 15:30:00,257.22,257.85,256.32,256.33,108418.0,246.1801,246.7831,245.3187,245.3283,108418.0
2021-06-17 09:30:00,256.25,258.04,256.25,257.13,31384.0,245.2518,246.9649,245.2518,246.094,31384.0
2021-06-17 10:00:00,256.93,258.11,256.54,257.76,51075.0,245.9026,247.0319,245.5293,246.6969,51075.0
2021-06-17 10:30:00,257.79,258.98,257.79,258.97,27038.0,246.7257,247.8646,246.7257,247.855,27038.0
2021-06-17 11:00:00,259.0,259.65,258.65,259.65,45502.0,247.8837,248.5058,247.5487,248.5058,45502.0
2021-06-17 11:30:00,259.67,260.14,259.35,259.85,44041.0,248.525,248.9748,248.2187,248.6972,44041.0
2021-06-17 12:00:00,259.84,259.87,258.11,258.22,37501.0,248.6877,248.7164,247.0319,247.1372,37501.0
2021-06-17 12:30:00,258.17,258.75,257.75,258.67,32620.0,247.0893,247.6445,246.6874,247.5679,32620.0
2021-06-17 13:00:00,258.58,259.3,258.58,259.3,24268.0,247.4817,248.1708,247.4817,248.1708,24268.0
2021-06-17 13:30:00,259.28,259.66,259.26,259.64,24763.0,248.1517,248.5154,248.1326,248.4963,24763.0
2021-06-17 14:00:00,259.69,260.02,259.5,260.0,28294.0,248.5441,248.8599,248.3623,248.8408,28294.0
2021-06-17 14:30:00,259.87,260.03,259.59,259.75,15196.0,248.7164,248.8695,248.4484,248.6015,15196.0
2021-06-17 15:00:00,259.75,260.24,259.61,259.89,93555.0,248.6015,249.0705,248.4675,248.7355,93555.0
2021-06-17 15:30:00,259.93,260.03,259.57,259.57,131751.0,248.7738,248.8695,248.4293,248.4293,131751.0
2021-06-18 09:30:00,258.01,258.38,255.56,257.96,187505.0,246.9362,247.2903,244.5914,246.8884,187505.0
2021-06-18 10:00:00,257.75,258.71,257.22,258.2,18065.0,246.6874,247.6062,246.1801,247.1181,18065.0
2021-06-18 10:30:00,257.88,258.35,257.19,257.19,14610.0,246.8118,247.2616,246.1514,246.1514,14610.0
2021-06-18 11:00:00,257.06,257.33,256.13,256.46,21095.0,246.027,246.2854,245.1369,245.4527,21095.0
2021-06-18 11:30:00,256.7,257.33,256.7,257.09,8768.0,245.6824,246.2854,245.6824,246.0557,8768.0
2021-06-18 12:00:00,257.14,257.61,257.01,257.22,7290.0,246.1036,246.5534,245.9791,246.1801,7290.0
2021-06-18 12:30:00,257.19,257.31,256.53,257.0,9612.0,246.1514,246.2663,245.5197,245.9696,9612.0
2021-06-18 13:00:00,257.13,257.46,256.81,256.84,13622.0,246.094,246.4098,245.7877,245.8164,13622.0
2021-06-18 13:30:00,256.9,256.92,256.02,256.17,11825.0,245.8739,245.893,245.0316,245.1752,11825.0
2021-06-18 14:00:00,256.13,256.19,255.43,255.99,31201.0,245.1369,245.1943,244.4669,245.0029,31201.0
2021-06-18 14:30:00,255.94,256.21,255.47,256.1,12724.0,244.9551,245.2135,244.5052,245.1082,12724.0
2021-06-18 15:00:00,256.04,256.48,255.78,256.26,18015.0,245.0508,245.4719,244.8019,245.2613,18015.0
2021-06-18 15:30:00,256.2,256.51,254.66,254.91,187317.0,245.2039,245.5006,243.73,243.9693,187317.0
2021-06-21 09:30:00,255.91,257.72,254.69,257.58,42503.0,244.9263,246.6587,243.7587,246.5247,42503.0
2021-06-21 10:00:00,257.76,259.76,257.76,259.75,19445.0,246.6969,248.6111,246.6969,248.6015,19445.0
2021-06-21 10:30:00,259.68,260.02,259.18,259.63,27029.0,248.5345,248.8599,248.056,248.4867,27029.0
2021-06-21 11:00:00,259.52,260.09,259.43,259.88,11172.0,248.3814,248.9269,248.2953,248.726,11172.0
2021-06-21 11:30:00,259.99,260.18,259.61,259.61,20084.0,248.8312,249.0131,248.4675,248.4675,20084.0
2021-06-21 12:00:00,259.6,259.77,259.37,259.61,14775.0,248.458,248.6207,248.2378,248.4675,14775.0
2021-06-21 12:30:00,259.76,259.98,259.63,259.68,14977.0,248.6111,248.8217,248.4867,248.5345,14977.0
2021-06-21 13:00:00,259.66,259.68,259.33,259.38,11806.0,248.5154,248.5345,248.1996,248.2474,11806.0
2021-06-21 13:30:00,259.45,260.29,259.45,260.02,31637.0,248.3144,249.1184,248.3144,248.8599,31637.0
2021-06-21 14:00:00,259.95,260.04,259.58,259.59,10771.0,248.7929,248.8791,248.4388,248.4484,10771.0
2021-06-21 14:30:00,259.64,260.03,259.6,259.98,7016.0,248.4963,248.8695,248.458,248.8217,7016.0
2021-06-21 15:00:00,259.96,260.1,259.6,259.7,19015.0,248.8025,248.9365,248.458,248.5537,19015.0
2021-06-21 15:30:00,259.73,260.0,259.51,259.73,84216.0,248.5824,248.8408,248.3718,248.5824,84216.0
2021-06-22 09:30:00,260.0,260.2,259.18,259.9,303589.0,248.8408,249.0322,248.056,248.7451,303589.0
2021-06-22 10:00:00,260.01,261.03,259.8,260.71,37873.0,248.8504,249.8266,248.6494,249.5203,37873.0
2021-06-22 10:30:00,260.68,261.33,260.6,261.1,12068.0,249.4916,250.1137,249.4151,249.8936,12068.0
2021-06-22 11:00:00,261.18,261.51,260.83,261.43,13550.0,249.9702,250.286,249.6352,250.2094,13550.0
2021-06-22 11:30:00,261.53,261.55,261.24,261.4,27549.0,250.3051,250.3243,250.0276,250.1807,27549.0
2021-06-22 12:00:00,261.42,262.32,261.42,262.32,15618.0,250.1999,251.0612,250.1999,251.0612,15618.0
2021-06-22 12:30:00,262.35,262.4,261.6,261.63,16003.0,251.0899,251.1378,250.3721,250.4008,16003.0
2021-06-22 13:00:00,261.64,262.23,261.51,262.05,17671.0,250.4104,250.9751,250.286,250.8028,17671.0
2021-06-22 13:30:00,262.0,262.51,262.0,262.29,16260.0,250.755,251.2431,250.755,251.0325,16260.0
2021-06-22 14:00:00,262.27,262.51,262.13,262.5,57712.0,251.0134,251.2431,250.8794,251.2335,57712.0
2021-06-22 14:30:00,262.43,262.98,262.26,262.63,70309.0,251.1665,251.6929,251.0038,251.3579,70309.0
2021-06-22 15:00:00,262.58,263.33,262.49,263.22,21142.0,251.3101,252.0279,251.2239,251.9226,21142.0
2021-06-22 15:30:00,263.14,263.75,262.61,262.74,163725.0,251.846,252.4299,251.3388,251.4632,163725.0
2021-06-23 09:30:00,262.43,263.75,261.5,263.02,60774.0,251.1665,252.4299,250.2764,251.7312,60774.0
2021-06-23 10:00:00,263.15,263.85,262.99,263.11,28376.0,251.8556,252.5256,251.7025,251.8173,28376.0
2021-06-23 10:30:00,263.1,264.21,263.01,264.21,57765.0,251.8078,252.8701,251.7216,252.8701,57765.0
2021-06-23 11:00:00,264.32,264.37,263.32,263.69,40170.0,252.9754,253.0232,252.0183,252.3724,40170.0
2021-06-23 11:30:00,263.58,263.75,263.34,263.7,35152.0,252.2671,252.4299,252.0375,252.382,35152.0
2021-06-23 12:00:00,263.58,263.98,263.4,263.83,40339.0,252.2671,252.65,252.0949,252.5064,40339.0
2021-06-23 12:30:00,263.9,264.21,263.66,263.74,30014.0,252.5734,252.8701,252.3437,252.4203,30014.0
2021-06-23 13:00:00,263.68,263.83,263.41,263.83,37225.0,252.3629,252.5064,252.1044,252.5064,37225.0
2021-06-23 13:30:00,263.84,264.0,263.12,263.14,110793.0,252.516,252.6691,251.8269,251.846,110793.0
2021-06-23 14:00:00,263.07,263.49,262.66,262.7,43940.0,251.779,252.181,251.3866,251.4249,43940.0
2021-06-23 14:30:00,262.58,262.94,262.48,262.76,21295.0,251.3101,251.6546,251.2144,251.4823,21295.0
2021-06-23 15:00:00,262.8,263.46,262.56,263.44,45634.0,251.5206,252.1523,251.2909,252.1332,45634.0
2021-06-23 15:30:00,263.37,263.51,262.44,262.77,119648.0,252.0662,252.2002,251.1761,251.4919,119648.0
2021-06-24 09:30:00,263.93,264.33,263.04,263.5,20038.0,252.6021,252.985,251.7503,252.1906,20038.0
2021-06-24 10:00:00,263.54,263.61,262.71,262.94,11004.0,252.2289,252.2959,251.4345,251.6546,11004.0
2021-06-24 10:30:00,262.91,262.94,262.41,262.64,12781.0,251.6259,251.6546,251.1474,251.3675,12781.0
2021-06-24 11:00:00,262.7,262.74,261.71,261.81,16045.0,251.4249,251.4632,250.4774,250.5731,16045.0
2021-06-24 11:30:00,261.81,261.88,261.28,261.45,17179.0,250.5731,250.6401,250.0659,250.2286,17179.0
2021-06-24 12:00:00,261.49,262.08,261.48,261.66,12252.0,250.2669,250.8315,250.2573,250.4296,12252.0
2021-06-24 12:30:00,261.57,262.09,261.54,262.07,9344.0,250.3434,250.8411,250.3147,250.822,9344.0
2021-06-24 13:00:00,262.07,262.08,261.72,261.9,16709.0,250.822,250.8315,250.487,250.6593,16709.0
2021-06-24 13:30:00,261.91,262.35,261.91,262.1,16675.0,250.6688,251.0899,250.6688,250.8507,16675.0
2021-06-24 14:00:00,262.07,262.4,262.07,262.17,13536.0,250.822,251.1378,250.822,250.9177,13536.0
2021-06-24 14:30:00,262.32,262.5,262.21,262.3,7296.0,251.0612,251.2335,250.9559,251.0421,7296.0
2021-06-24 15:00:00,262.34,262.38,261.89,261.94,15919.0,251.0804,251.1187,250.6497,250.6975,15919.0
2021-06-24 15:30:00,261.87,262.16,261.3,261.4,72734.0,250.6305,250.9081,250.085,250.1807,72734.0
2021-06-25 09:30:00,261.57,262.5,261.57,261.81,43241.0,250.3434,251.2335,250.3434,250.5731,43241.0
2021-06-25 10:00:00,262.05,263.16,261.93,263.0,17139.0,250.8028,251.8652,250.688,251.712,17139.0
2021-06-25 10:30:00,262.98,263.03,262.42,262.55,9563.0,251.6929,251.7408,251.1569,251.2814,9563.0
2021-06-25 11:00:00,262.65,263.0,262.33,262.46,29846.0,251.3771,251.712,251.0708,251.1952,29846.0
2021-06-25 11:30:00,262.49,262.86,262.49,262.8,19424.0,251.2239,251.5781,251.2239,251.5206,19424.0
2021-06-25 12:00:00,262.8,262.93,262.41,262.84,16893.0,251.5206,251.645,251.1474,251.5589,16893.0
2021-06-25 12:30:00,262.87,263.27,262.39,263.03,331601.0,251.5876,251.9705,251.1282,251.7408,331601.0
2021-06-25 13:00:00,263.08,263.29,262.85,263.11,29665.0,251.7886,251.9896,251.5685,251.8173,29665.0
2021-06-25 13:30:00,263.08,263.51,262.88,263.22,14463.0,251.7886,252.2002,251.5972,251.9226,14463.0
2021-06-25 14:00:00,263.25,264.17,263.15,264.13,328984.0,251.9513,252.8318,251.8556,252.7935,328984.0
2021-06-25 14:30:00,264.15,264.44,263.78,263.83,18076.0,252.8127,253.0902,252.4586,252.5064,18076.0
2021-06-25 15:00:00,263.84,264.43,263.73,264.03,483587.0,252.516,253.0807,252.4107,252.6978,483587.0
2021-06-25 15:30:00,263.95,264.03,262.63,262.98,212146.0,252.6213,252.6978,251.3579,251.6929,212146.0
2021-06-28 09:30:00,264.25,264.25,261.83,262.11,39528.0,252.9084,252.9084,250.5923,250.8602,39528.0
2021-06-28 10:00:00,262.08,262.34,261.61,261.91,16708.0,250.8315,251.0804,250.3817,250.6688,16708.0
2021-06-28 10:30:00,261.76,262.12,261.14,261.56,36167.0,250.5253,250.8698,249.9319,250.3338,36167.0
2021-06-28 11:00:00,261.63,261.63,260.93,260.93,26117.0,250.4008,250.4008,249.7309,249.7309,26117.0
2021-06-28 11:30:00,260.91,260.96,260.29,260.46,19264.0,249.7117,249.7596,249.1184,249.2811,19264.0
2021-06-28 12:00:00,260.38,260.65,259.54,259.57,24808.0,249.2045,249.4629,248.4005,248.4293,24808.0
2021-06-28 12:30:00,259.51,259.66,259.19,259.42,37061.0,248.3718,248.5154,248.0656,248.2857,37061.0
2021-06-28 13:00:00,259.36,260.13,259.34,259.93,10863.0,248.2283,248.9652,248.2091,248.7738,10863.0
2021-06-28 13:30:00,259.99,260.03,259.55,260.03,21318.0,248.8312,248.8695,248.4101,248.8695,21318.0
2021-06-28 14:00:00,259.98,260.24,259.65,260.0,30735.0,248.8217,249.0705,248.5058,248.8408,30735.0
2021-06-28 14:30:00,259.92,260.33,259.85,259.98,20426.0,248.7642,249.1566,248.6972,248.8217,20426.0
2021-06-28 15:00:00,259.96,260.49,259.9,260.16,50510.0,248.8025,249.3098,248.7451,248.9939,50510.0
2021-06-28 15:30:00,260.17,260.56,259.81,260.37,184230.0,249.0035,249.3768,248.659,249.1949,184230.0
2021-06-29 09:30:00,260.92,262.23,260.29,260.85,38603.0,250.3254,251.5822,249.721,250.2582,38603.0
2021-06-29 10:00:00,260.91,262.37,260.53,262.16,43359.0,250.3158,251.7165,249.9512,251.515,43359.0
2021-06-29 10:30:00,262.15,262.49,261.79,261.82,23590.0,251.5054,251.8316,251.1601,251.1888,23590.0
2021-06-29 11:00:00,261.72,262.15,261.65,261.65,11840.0,251.0929,251.5054,251.0257,251.0257,11840.0
2021-06-29 11:30:00,261.65,261.85,260.29,260.3,33280.0,251.0257,251.2176,249.721,249.7306,33280.0
2021-06-29 12:00:00,260.44,260.68,260.29,260.68,16245.0,249.8649,250.0951,249.721,250.0951,16245.0
2021-06-29 12:30:00,260.73,260.73,260.11,260.43,12432.0,250.1431,250.1431,249.5483,249.8553,12432.0
2021-06-29 13:00:00,260.53,260.57,260.28,260.35,13525.0,249.9512,249.9896,249.7114,249.7785,13525.0
2021-06-29 13:30:00,260.34,260.55,260.22,260.38,14695.0,249.7689,249.9704,249.6538,249.8073,14695.0
2021-06-29 14:00:00,260.36,261.0,260.36,260.75,55919.0,249.7881,250.4021,249.7881,250.1623,55919.0
2021-06-29 14:30:00,260.8,261.14,260.08,260.48,37843.0,250.2103,250.5365,249.5195,249.9033,37843.0
2021-06-29 15:00:00,260.54,260.54,259.95,260.32,17521.0,249.9608,249.9608,249.3948,249.7498,17521.0
2021-06-29 15:30:00,260.31,261.24,260.27,260.4,85804.0,249.7402,250.6324,249.7018,249.8265,85804.0
2021-06-30 09:30:00,259.95,260.77,258.98,259.81,24063.0,249.3948,250.1815,248.4642,249.2605,24063.0
2021-06-30 10:00:00,259.75,260.32,259.64,260.04,10202.0,249.2029,249.7498,249.0974,249.4811,10202.0
2021-06-30 10:30:00,260.12,260.56,259.92,260.44,11298.0,249.5579,249.98,249.366,249.8649,11298.0
2021-06-30 11:00:00,260.64,260.64,259.85,260.08,20360.0,250.0568,250.0568,249.2988,249.5195,20360.0
2021-06-30 11:30:00,260.15,260.46,260.05,260.18,14130.0,249.5867,249.8841,249.4907,249.6154,14130.0
2021-06-30 12:00:00,260.13,260.13,259.23,259.53,17442.0,249.5675,249.5675,248.704,248.9918,17442.0
2021-06-30 12:30:00,259.49,259.96,259.48,259.82,13431.0,248.9535,249.4044,248.9439,249.2701,13431.0
2021-06-30 13:00:00,259.81,259.88,259.42,259.55,13853.0,249.2605,249.3276,248.8863,249.011,13853.0
2021-06-30 13:30:00,259.57,259.68,259.42,259.58,12438.0,249.0302,249.1357,248.8863,249.0398,12438.0
2021-06-30 14:00:00,259.56,259.6,258.81,258.87,22984.0,249.0206,249.059,248.3011,248.3586,22984.0
2021-06-30 14:30:00,258.83,259.06,258.49,259.06,31565.0,248.3203,248.5409,247.9941,248.5409,31565.0
2021-06-30 15:00:00,259.07,259.36,258.93,259.35,19340.0,248.5505,248.8287,248.4162,248.8191,19340.0
2021-06-30 15:30:00,259.34,260.25,259.31,259.62,133985.0,248.8095,249.6826,248.7808,249.0782,133985.0
2021-07-01 09:30:00,260.51,261.59,259.02,261.11,49164.0,249.932,250.9682,248.5025,250.5077,49164.0
2021-07-01 10:00:00,261.0,261.77,260.63,261.01,81575.0,250.4021,251.1409,250.0472,250.4117,81575.0
2021-07-01 10:30:00,261.35,261.63,261.06,261.37,62853.0,250.7379,251.0066,250.4597,250.7571,62853.0
2021-07-01 11:00:00,261.33,261.93,260.53,261.31,99187.0,250.7187,251.2944,249.9512,250.6996,99187.0
2021-07-01 11:30:00,261.32,261.81,261.14,261.51,38437.0,250.7091,251.1792,250.5365,250.8914,38437.0
2021-07-01 12:00:00,261.47,261.54,260.9,261.51,25031.0,250.8531,250.9202,250.3062,250.8914,25031.0
2021-07-01 12:30:00,261.44,262.23,261.4,262.21,37207.0,250.8243,251.5822,250.7859,251.563,37207.0
2021-07-01 13:00:00,262.2,262.4,261.63,261.88,34231.0,251.5534,251.7453,251.0066,251.2464,34231.0
2021-07-01 13:30:00,261.94,262.44,261.92,262.35,32020.0,251.304,251.7837,251.2848,251.6973,32020.0
2021-07-01 14:00:00,262.35,262.36,262.02,262.25,29689.0,251.6973,251.7069,251.3807,251.6014,29689.0
2021-07-01 14:30:00,262.24,262.57,262.17,262.36,55409.0,251.5918,251.9084,251.5246,251.7069,55409.0
2021-07-01 15:00:00,262.39,262.47,262.01,262.12,49786.0,251.7357,251.8125,251.3711,251.4767,49786.0
2021-07-01 15:30:00,262.14,262.73,261.85,262.62,179957.0,251.4959,252.0619,251.2176,251.9564,179957.0
2021-07-02 09:30:00,262.9,264.9,262.69,264.49,56074.0,252.225,254.1438,252.0235,253.7504,56074.0
2021-07-02 10:00:00,264.55,264.76,263.17,263.17,77377.0,253.808,254.0095,252.484,252.484,77377.0
2021-07-02 10:30:00,263.23,263.82,262.81,263.51,98383.0,252.5416,253.1076,252.1386,252.8102,98383.0
2021-07-02 11:00:00,263.59,263.98,263.36,263.98,17097.0,252.887,253.2611,252.6663,253.2611,17097.0
2021-07-02 11:30:00,263.94,264.06,263.6,263.87,34136.0,253.2228,253.3379,252.8966,253.1556,34136.0
2021-07-02 12:00:00,263.99,264.04,263.39,263.97,20114.0,253.2707,253.3187,252.6951,253.2515,20114.0
2021-07-02 12:30:00,263.94,264.78,263.93,264.61,22610.0,253.2228,254.0287,253.2132,253.8656,22610.0
2021-07-02 13:00:00,264.63,264.74,264.43,264.51,13742.0,253.8847,253.9903,253.6929,253.7696,13742.0
2021-07-02 13:30:00,264.54,264.97,264.47,264.64,31439.0,253.7984,254.2109,253.7312,253.8943,31439.0
2021-07-02 14:00:00,264.64,264.9,264.57,264.8,19403.0,253.8943,254.1438,253.8272,254.0478,19403.0
2021-07-02 14:30:00,264.84,264.91,264.38,264.44,23966.0,254.0862,254.1534,253.6449,253.7025,23966.0
2021-07-02 15:00:00,264.43,265.04,264.3,265.01,40661.0,253.6929,254.2781,253.5681,254.2493,40661.0
2021-07-02 15:30:00,265.05,265.76,264.97,265.45,100246.0,254.2877,254.9689,254.2109,254.6714,100246.0
2021-07-06 09:30:00,265.4,265.91,264.03,264.03,44336.0,254.6235,255.1128,253.3091,253.3091,44336.0
2021-07-06 10:00:00,264.01,264.2,262.53,263.06,33965.0,253.2899,253.4722,251.87,252.3785,33965.0
2021-07-06 10:30:00,263.03,263.17,262.34,262.77,36954.0,252.3497,252.484,251.6877,252.1003,36954.0
2021-07-06 11:00:00,262.72,263.15,262.18,262.71,66264.0,252.0523,252.4648,251.5342,252.0427,66264.0
2021-07-06 11:30:00,262.72,263.17,262.61,262.81,22129.0,252.0523,252.484,251.9468,252.1386,22129.0
2021-07-06 12:00:00,262.78,263.28,262.26,263.25,44055.0,252.1099,252.5896,251.611,252.5608,44055.0
2021-07-06 12:30:00,263.19,263.55,263.05,263.42,22218.0,252.5032,252.8486,252.3689,252.7239,22218.0
2021-07-06 13:00:00,263.4,263.87,263.39,263.5,35324.0,252.7047,253.1556,252.6951,252.8006,35324.0
2021-07-06 13:30:00,263.44,263.44,263.19,263.36,24924.0,252.7431,252.7431,252.5032,252.6663,24924.0
2021-07-06 14:00:00,263.36,263.99,263.32,263.99,36467.0,252.6663,253.2707,252.6279,253.2707,36467.0
2021-07-06 14:30:00,263.91,264.21,263.91,264.17,36292.0,253.194,253.4818,253.194,253.4434,36292.0
2021-07-06 15:00:00,264.2,264.5,264.0,264.26,58637.0,253.4722,253.76,253.2803,253.5298,58637.0
2021-07-06 15:30:00,264.29,264.99,264.02,264.86,144290.0,253.5585,254.2301,253.2995,254.1054,144290.0
2021-07-07 09:30:00,265.43,265.58,264.42,264.82,32829.0,254.6523,254.7962,253.6833,254.067,32829.0
2021-07-07 10:00:00,264.68,265.41,264.59,264.83,33297.0,253.9327,254.6331,253.8464,254.0766,33297.0
2021-07-07 10:30:00,264.8,264.92,263.64,264.48,27890.0,254.0478,254.163,252.9349,253.7408,27890.0
2021-07-07 11:00:00,264.51,264.82,263.98,264.81,13557.0,253.7696,254.067,253.2611,254.0574,13557.0
2021-07-07 11:30:00,264.9,264.99,264.57,264.64,10368.0,254.1438,254.2301,253.8272,253.8943,10368.0
2021-07-07 12:00:00,264.8,265.29,264.79,265.09,10019.0,254.0478,254.5179,254.0382,254.3261,10019.0
2021-07-07 12:30:00,265.04,265.47,264.96,265.29,13393.0,254.2781,254.6906,254.2013,254.5179,13393.0
2021-07-07 13:00:00,265.22,265.3,264.97,265.1,31840.0,254.4508,254.5275,254.2109,254.3357,31840.0
2021-07-07 13:30:00,265.12,265.53,265.03,265.46,14229.0,254.3548,254.7482,254.2685,254.681,14229.0
2021-07-07 14:00:00,265.61,265.95,264.91,265.21,23304.0,254.825,255.1511,254.1534,254.4412,23304.0
2021-07-07 14:30:00,265.08,265.65,264.87,265.6,16494.0,254.3165,254.8633,254.115,254.8154,16494.0
2021-07-07 15:00:00,265.59,265.93,265.15,265.21,22306.0,254.8058,255.132,254.3836,254.4412,22306.0
2021-07-07 15:30:00,265.3,265.76,265.12,265.34,123652.0,254.5275,254.9689,254.3548,254.5659,123652.0
2021-07-08 09:30:00,262.29,263.17,261.28,262.39,41235.0,251.6398,252.484,250.6708,251.7357,41235.0
2021-07-08 10:00:00,261.93,262.22,260.39,261.21,20434.0,251.2944,251.5726,249.8169,250.6036,20434.0
2021-07-08 10:30:00,261.2,261.24,260.45,260.6,16139.0,250.594,250.6324,249.8745,250.0184,16139.0
2021-07-08 11:00:00,260.77,261.98,260.28,261.71,15285.0,250.1815,251.3423,249.7114,251.0833,15285.0
2021-07-08 11:30:00,261.74,262.56,261.39,262.08,19454.0,251.1121,251.8988,250.7763,251.4383,19454.0
2021-07-08 12:00:00,262.21,262.68,262.13,262.64,14404.0,251.563,252.0139,251.4863,251.9755,14404.0
2021-07-08 12:30:00,262.63,263.32,262.62,263.25,8498.0,251.966,252.6279,251.9564,252.5608,8498.0
2021-07-08 13:00:00,263.19,263.43,262.43,262.61,15510.0,252.5032,252.7335,251.7741,251.9468,15510.0
2021-07-08 13:30:00,262.69,263.08,262.58,262.98,21875.0,252.0235,252.3977,251.918,252.3017,21875.0
2021-07-08 14:00:00,262.89,263.26,262.66,262.72,13887.0,252.2154,252.5704,251.9947,252.0523,13887.0
2021-07-08 14:30:00,262.79,263.54,262.53,263.16,34702.0,252.1195,252.839,251.87,252.4744,34702.0
2021-07-08 15:00:00,263.34,263.63,262.87,263.24,17210.0,252.6471,252.9253,252.1962,252.5512,17210.0
2021-07-08 15:30:00,263.43,264.11,263.04,264.09,109963.0,252.7335,253.3859,252.3593,253.3667,109963.0
2021-07-09 09:30:00,265.01,265.01,263.9,264.68,51173.0,254.2493,254.2493,253.1844,253.9327,51173.0
2021-07-09 10:00:00,264.69,265.03,264.21,264.96,24042.0,253.9423,254.2685,253.4818,254.2013,24042.0
2021-07-09 10:30:00,264.86,265.03,264.35,264.7,20689.0,254.1054,254.2685,253.6161,253.9519,20689.0
2021-07-09 11:00:00,264.64,265.13,264.25,265.01,30021.0,253.8943,254.3644,253.5202,254.2493,30021.0
2021-07-09 11:30:00,265.06,265.27,264.45,264.57,21217.0,254.2973,254.4988,253.7121,253.8272,21217.0
2021-07-09 12:00:00,264.58,264.91,263.62,264.27,19505.0,253.8368,254.1534,252.9158,253.5394,19505.0
2021-07-09 12:30:00,264.26,264.56,263.61,263.67,26633.0,253.5298,253.8176,252.9062,252.9637,26633.0
2021-07-09 13:00:00,263.74,264.39,263.71,264.22,56019.0,253.0309,253.6545,253.0021,253.4914,56019.0
2021-07-09 13:30:00,264.26,264.77,264.26,264.65,24372.0,253.5298,254.0191,253.5298,253.9039,24372.0
2021-07-09 14:00:00,264.65,265.02,264.58,264.64,44830.0,253.9039,254.2589,253.8368,253.8943,44830.0
2021-07-09 14:30:00,264.6,265.15,264.58,264.98,38848.0,253.856,254.3836,253.8368,254.2205,38848.0
2021-07-09 15:00:00,264.94,264.95,264.4,264.61,25357.0,254.1822,254.1918,253.6641,253.8656,25357.0
2021-07-09 15:30:00,264.58,265.15,264.3,264.51,82772.0,253.8368,254.3836,253.5681,253.7696,82772.0
2021-07-12 09:30:00,262.9,264.79,262.36,264.79,41734.0,252.225,254.0382,251.7069,254.0382,41734.0
2021-07-12 10:00:00,264.86,265.15,264.09,264.66,33105.0,254.1054,254.3836,253.3667,253.9135,33105.0
2021-07-12 10:30:00,264.77,265.3,264.64,264.99,23957.0,254.0191,254.5275,253.8943,254.2301,23957.0
2021-07-12 11:00:00,265.06,265.22,264.62,265.09,18762.0,254.2973,254.4508,253.8752,254.3261,18762.0
2021-07-12 11:30:00,265.0,265.19,264.7,264.98,16728.0,254.2397,254.422,253.9519,254.2205,16728.0
2021-07-12 12:00:00,264.97,265.56,264.96,265.15,18118.0,254.2109,254.777,254.2013,254.3836,18118.0
2021-07-12 12:30:00,265.11,265.36,264.94,265.32,17317.0,254.3453,254.5851,254.1822,254.5467,17317.0
2021-07-12 13:00:00,265.32,265.32,264.89,265.06,14026.0,254.5467,254.5467,254.1342,254.2973,14026.0
2021-07-12 13:30:00,265.11,265.24,264.73,264.9,15606.0,254.3453,254.47,253.9807,254.1438,15606.0
2021-07-12 14:00:00,264.87,265.03,264.7,264.96,18204.0,254.115,254.2685,253.9519,254.2013,18204.0
2021-07-12 14:30:00,265.03,265.13,264.29,264.56,26243.0,254.2685,254.3644,253.5585,253.8176,26243.0
2021-07-12 15:00:00,264.54,264.85,264.36,264.76,27021.0,253.7984,254.0958,253.6257,254.0095,27021.0
2021-07-12 15:30:00,264.65,265.11,264.51,265.11,119275.0,253.9039,254.3453,253.7696,254.3453,119275.0
2021-07-13 09:30:00,265.0,265.1,262.9,263.1,48344.0,254.2397,254.3357,252.225,252.4169,48344.0
2021-07-13 10:00:00,263.1,263.17,261.34,261.5,59863.0,252.4169,252.484,250.7283,250.8818,59863.0
2021-07-13 10:30:00,261.51,262.2,261.18,261.43,39577.0,250.8914,251.5534,250.5748,250.8147,39577.0
2021-07-13 11:00:00,261.42,263.05,261.41,262.88,29357.0,250.8051,252.3689,250.7955,252.2058,29357.0
2021-07-13 11:30:00,262.79,263.06,262.46,262.84,27772.0,252.1195,252.3785,251.8029,252.1674,27772.0
2021-07-13 12:00:00,262.84,262.95,262.39,262.71,26096.0,252.1674,252.273,251.7357,252.0427,26096.0
2021-07-13 12:30:00,262.73,263.0,262.48,262.88,35565.0,252.0619,252.3209,251.822,252.2058,35565.0
2021-07-13 13:00:00,262.87,262.88,262.03,262.32,13500.0,252.1962,252.2058,251.3903,251.6685,13500.0
2021-07-13 13:30:00,262.31,262.4,261.72,262.29,20260.0,251.6589,251.7453,251.0929,251.6398,20260.0
2021-07-13 14:00:00,262.16,262.31,261.79,261.89,37652.0,251.515,251.6589,251.1601,251.256,37652.0
2021-07-13 14:30:00,261.81,261.85,261.25,261.72,26418.0,251.1792,251.2176,250.642,251.0929,26418.0
2021-07-13 15:00:00,261.77,261.95,261.42,261.64,32662.0,251.1409,251.3136,250.8051,251.0162,32662.0
2021-07-13 15:30:00,261.68,262.57,261.46,261.58,147499.0,251.0545,251.9084,250.8435,250.9586,147499.0
2021-07-14 09:30:00,262.89,262.94,260.27,260.81,58559.0,252.2154,252.2634,249.7018,250.2199,58559.0
2021-07-14 10:00:00,260.76,261.12,260.15,260.25,31656.0,250.1719,250.5173,249.5867,249.6826,31656.0
2021-07-14 10:30:00,260.28,261.03,260.2,260.9,46727.0,249.7114,250.4309,249.6346,250.3062,46727.0
2021-07-14 11:00:00,260.9,260.9,259.84,259.84,24656.0,250.3062,250.3062,249.2892,249.2892,24656.0
2021-07-14 11:30:00,259.86,260.53,259.85,260.53,17044.0,249.3084,249.9512,249.2988,249.9512,17044.0
2021-07-14 12:00:00,260.51,260.88,260.41,260.74,10541.0,249.932,250.287,249.8361,250.1527,10541.0
2021-07-14 12:30:00,260.67,260.89,260.48,260.55,17659.0,250.0855,250.2966,249.9033,249.9704,17659.0
2021-07-14 13:00:00,260.62,260.73,260.19,260.55,31281.0,250.0376,250.1431,249.625,249.9704,31281.0
2021-07-14 13:30:00,260.56,261.39,260.55,261.29,18181.0,249.98,250.7763,249.9704,250.6804,18181.0
2021-07-14 14:00:00,261.32,261.7,261.26,261.46,27458.0,250.7091,251.0737,250.6516,250.8435,27458.0
2021-07-14 14:30:00,261.49,261.57,261.07,261.26,10782.0,250.8722,250.949,250.4693,250.6516,10782.0
2021-07-14 15:00:00,261.35,261.37,260.63,260.79,27905.0,250.7379,250.7571,250.0472,250.2007,27905.0
2021-07-14 15:30:00,260.7,261.65,260.62,261.37,115310.0,250.1143,251.0257,250.0376,250.7571,115310.0
2021-07-15 09:30:00,259.84,260.78,256.62,257.48,131288.0,249.2892,250.1911,246.2,247.0251,131288.0
2021-07-15 10:00:00,257.44,257.77,256.38,257.42,52582.0,246.9867,247.3033,245.9697,246.9675,52582.0
2021-07-15 10:30:00,257.62,258.72,257.6,257.86,35575.0,247.1594,248.2147,247.1402,247.3896,35575.0
2021-07-15 11:00:00,257.79,258.57,257.47,258.35,20000.0,247.3225,248.0708,247.0155,247.8597,20000.0
2021-07-15 11:30:00,258.37,258.81,257.86,257.87,52306.0,247.8789,248.3011,247.3896,247.3992,52306.0
2021-07-15 12:00:00,257.86,257.89,257.31,257.47,93568.0,247.3896,247.4184,246.862,247.0155,93568.0
2021-07-15 12:30:00,257.47,257.5,256.86,256.94,64049.0,247.0155,247.0443,246.4302,246.507,64049.0
2021-07-15 13:00:00,256.94,257.04,255.75,256.03,123322.0,246.507,246.6029,245.3653,245.6339,123322.0
2021-07-15 13:30:00,256.0,256.42,255.85,256.12,58806.0,245.6052,246.0081,245.4613,245.7203,58806.0
2021-07-15 14:00:00,256.13,257.34,256.08,257.11,80136.0,245.7299,246.8908,245.6819,246.6701,80136.0
2021-07-15 14:30:00,257.11,257.15,256.06,256.69,57875.0,246.6701,246.7085,245.6627,246.2671,57875.0
2021-07-15 15:00:00,256.71,257.37,256.71,257.31,47507.0,246.2863,246.9195,246.2863,246.862,47507.0
2021-07-15 15:30:00,257.31,257.75,256.94,257.07,192439.0,246.862,247.2841,246.507,246.6317,192439.0
2021-07-16 09:30:00,257.3,257.46,256.07,256.7,62666.0,246.8524,247.0059,245.6723,246.2767,62666.0
2021-07-16 10:00:00,256.7,257.33,256.0,256.2,45261.0,246.2767,246.8812,245.6052,245.797,45261.0
2021-07-16 10:30:00,256.11,257.39,256.11,256.91,52621.0,245.7107,246.9387,245.7107,246.4782,52621.0
2021-07-16 11:00:00,256.84,257.24,256.81,257.01,40970.0,246.4111,246.7948,246.3823,246.5742,40970.0
2021-07-16 11:30:00,256.97,257.91,256.84,257.91,54580.0,246.5358,247.4376,246.4111,247.4376,54580.0
2021-07-16 12:00:00,257.9,258.17,256.9,256.9,72262.0,247.428,247.6871,246.4686,246.4686,72262.0
2021-07-16 12:30:00,256.87,257.69,256.4,256.47,35252.0,246.4398,247.2265,245.9889,246.0561,35252.0
2021-07-16 13:00:00,256.46,257.09,256.22,256.23,29028.0,246.0465,246.6509,245.8162,245.8258,29028.0
2021-07-16 13:30:00,256.25,256.92,256.16,256.9,35814.0,245.845,246.4878,245.7587,246.4686,35814.0
2021-07-16 14:00:00,256.84,257.58,256.68,257.35,31135.0,246.4111,247.121,246.2576,246.9003,31135.0
2021-07-16 14:30:00,257.35,257.47,257.04,257.46,27858.0,246.9003,247.0155,246.6029,247.0059,27858.0
2021-07-16 15:00:00,257.48,257.76,257.11,257.75,23294.0,247.0251,247.2937,246.6701,247.2841,23294.0
2021-07-16 15:30:00,257.74,258.13,256.91,257.6,155979.0,247.2745,247.6487,246.4782,247.1402,155979.0
2021-07-19 09:30:00,254.32,254.75,251.52,251.92,117136.0,243.9934,244.4059,241.3071,241.6908,117136.0
2021-07-19 10:00:00,252.03,252.42,249.76,250.25,72855.0,241.7964,242.1705,239.6185,240.0886,72855.0
2021-07-19 10:30:00,250.4,251.32,249.41,251.32,69250.0,240.2326,241.1152,239.2827,241.1152,69250.0
2021-07-19 11:00:00,251.24,252.16,250.95,251.07,31733.0,241.0384,241.9211,240.7602,240.8753,31733.0
2021-07-19 11:30:00,251.07,251.93,250.71,251.73,50505.0,240.8753,241.7004,240.53,241.5085,50505.0
2021-07-19 12:00:00,251.67,251.67,250.3,250.3,26090.0,241.451,241.451,240.1366,240.1366,26090.0
2021-07-19 12:30:00,250.25,250.33,248.93,249.42,49029.0,240.0886,240.1654,238.8222,239.2923,49029.0
2021-07-19 13:00:00,249.28,249.4,248.49,248.51,27781.0,239.158,239.2732,238.4001,238.4193,27781.0
2021-07-19 13:30:00,248.3,248.9,247.61,248.43,60159.0,238.2178,238.7935,237.5558,238.3425,60159.0
2021-07-19 14:00:00,248.51,249.13,248.37,248.52,37398.0,238.4193,239.0141,238.285,238.4289,37398.0
2021-07-19 14:30:00,248.48,248.64,247.84,248.21,53174.0,238.3905,238.544,237.7765,238.1315,53174.0
2021-07-19 15:00:00,248.29,249.39,248.2,248.9,47705.0,238.2082,239.2636,238.1219,238.7935,47705.0
2021-07-19 15:30:00,248.86,249.57,248.52,249.07,301564.0,238.7551,239.4363,238.4289,238.9566,301564.0
2021-07-20 09:30:00,248.86,254.11,248.86,253.85,110136.0,238.7551,243.7919,238.7551,243.5425,110136.0
2021-07-20 10:00:00,253.89,255.41,253.63,255.18,48708.0,243.5808,245.0391,243.3314,244.8185,48708.0
2021-07-20 10:30:00,255.13,255.9,254.88,255.71,39861.0,244.7705,245.5092,244.5306,245.3269,39861.0
2021-07-20 11:00:00,255.71,256.16,255.41,255.41,49218.0,245.3269,245.7587,245.0391,245.0391,49218.0
2021-07-20 11:30:00,255.4,255.69,254.31,255.69,34473.0,245.0295,245.3078,243.9838,245.3078,34473.0
2021-07-20 12:00:00,255.69,255.95,255.32,255.6,37274.0,245.3078,245.5572,244.9528,245.2214,37274.0
2021-07-20 12:30:00,255.66,256.71,255.62,256.62,71316.0,245.279,246.2863,245.2406,246.2,71316.0
2021-07-20 13:00:00,256.51,256.54,255.63,255.73,27373.0,246.0945,246.1232,245.2502,245.3461,27373.0
2021-07-20 13:30:00,255.78,256.2,255.64,256.04,25583.0,245.3941,245.797,245.2598,245.6435,25583.0
2021-07-20 14:00:00,256.11,256.96,255.63,255.78,92826.0,245.7107,246.5262,245.2502,245.3941,92826.0
2021-07-20 14:30:00,255.78,256.12,255.49,255.71,145067.0,245.3941,245.7203,245.1159,245.3269,145067.0
2021-07-20 15:00:00,255.72,255.97,255.52,255.65,76357.0,245.3365,245.5764,245.1447,245.2694,76357.0
2021-07-20 15:30:00,255.6,255.87,255.12,255.12,199058.0,245.2214,245.4804,244.7609,244.7609,199058.0
2021-07-21 09:30:00,258.16,258.98,256.63,257.67,183304.0,247.6775,248.4642,246.2096,247.2074,183304.0
2021-07-21 10:00:00,257.49,258.2,256.49,257.13,73532.0,247.0347,247.7158,246.0753,246.6893,73532.0
2021-07-21 10:30:00,257.0,257.75,256.52,256.73,47123.0,246.5646,247.2841,246.104,246.3055,47123.0
2021-07-21 11:00:00,256.78,257.6,256.4,256.97,36340.0,246.3535,247.1402,245.9889,246.5358,36340.0
2021-07-21 11:30:00,256.95,258.09,256.84,257.65,57902.0,246.5166,247.6103,246.4111,247.1882,57902.0
2021-07-21 12:00:00,257.63,257.63,256.64,256.97,65787.0,247.169,247.169,246.2192,246.5358,65787.0
2021-07-21 12:30:00,257.0,257.33,256.82,257.0,87371.0,246.5646,246.8812,246.3919,246.5646,87371.0
2021-07-21 13:00:00,256.98,257.1,256.85,256.93,34520.0,246.5454,246.6605,246.4206,246.4974,34520.0
2021-07-21 13:30:00,256.92,258.61,256.91,258.61,36274.0,246.4878,248.1092,246.4782,248.1092,36274.0
2021-07-21 14:00:00,258.57,258.9,258.1,258.34,88210.0,248.0708,248.3874,247.6199,247.8501,88210.0
2021-07-21 14:30:00,258.35,258.4,258.08,258.24,33464.0,247.8597,247.9077,247.6007,247.7542,33464.0
2021-07-21 15:00:00,258.18,258.34,257.78,258.11,36120.0,247.6966,247.8501,247.3129,247.6295,36120.0
2021-07-21 15:30:00,258.1,258.98,258.0,258.6,129244.0,247.6199,248.4642,247.524,248.0996,129244.0
2021-07-22 09:30:00,258.84,259.64,255.98,255.98,35600.0,248.3298,249.0974,245.586,245.586,35600.0
2021-07-22 10:00:00,256.03,256.88,255.82,256.27,74774.0,245.6339,246.4494,245.4325,245.8642,74774.0
2021-07-22 10:30:00,256.17,256.97,256.16,256.36,67518.0,245.7683,246.5358,245.7587,245.9505,67518.0
2021-07-22 11:00:00,256.32,257.43,256.28,257.01,54613.0,245.9122,246.9771,245.8738,246.5742,54613.0
2021-07-22 11:30:00,257.03,257.35,256.69,257.35,28856.0,246.5933,246.9003,246.2671,246.9003,28856.0
2021-07-22 12:00:00,257.31,258.21,256.95,258.07,31312.0,246.862,247.7254,246.5166,247.5911,31312.0
2021-07-22 12:30:00,258.04,258.29,257.81,258.22,27058.0,247.5623,247.8022,247.3417,247.735,27058.0
2021-07-22 13:00:00,258.24,258.42,258.0,258.25,36803.0,247.7542,247.9269,247.524,247.7638,36803.0
2021-07-22 13:30:00,258.22,258.54,258.19,258.39,23900.0,247.735,248.042,247.7062,247.8981,23900.0
2021-07-22 14:00:00,258.39,259.28,258.39,259.28,35498.0,247.8981,248.752,247.8981,248.752,35498.0
2021-07-22 14:30:00,259.19,259.33,258.94,259.16,26985.0,248.6656,248.7999,248.4258,248.6369,26985.0
2021-07-22 15:00:00,259.2,259.49,258.91,258.99,48322.0,248.6752,248.9535,248.397,248.4738,48322.0
2021-07-22 15:30:00,259.01,259.25,258.47,259.18,129384.0,248.4929,248.7232,247.9749,248.656,129384.0
2021-07-23 09:30:00,260.02,260.97,259.21,259.21,30892.0,249.4619,250.3734,248.6848,248.6848,30892.0
2021-07-23 10:00:00,259.22,259.83,259.02,259.43,32704.0,248.6944,249.2796,248.5025,248.8959,32704.0
2021-07-23 10:30:00,259.52,260.33,259.5,260.0,35335.0,248.9822,249.7593,248.963,249.4427,35335.0
2021-07-23 11:00:00,260.02,261.29,260.0,261.2,34519.0,249.4619,250.6804,249.4427,250.594,34519.0
2021-07-23 11:30:00,261.2,261.52,260.79,260.79,35686.0,250.594,250.901,250.2007,250.2007,35686.0
2021-07-23 12:00:00,260.83,261.33,260.7,260.88,16764.0,250.239,250.7187,250.1143,250.287,16764.0
2021-07-23 12:30:00,260.83,261.27,260.73,261.11,30920.0,250.239,250.6612,250.1431,250.5077,30920.0
2021-07-23 13:00:00,261.15,262.08,261.07,261.8,51188.0,250.546,251.4383,250.4693,251.1697,51188.0
2021-07-23 13:30:00,261.68,262.44,261.64,262.19,37439.0,251.0545,251.7837,251.0162,251.5438,37439.0
2021-07-23 14:00:00,262.12,262.85,261.79,262.52,27855.0,251.4767,252.177,251.1601,251.8604,27855.0
2021-07-23 14:30:00,262.46,262.54,261.96,262.37,207146.0,251.8029,251.8796,251.3232,251.7165,207146.0
2021-07-23 15:00:00,262.5,262.5,261.89,262.26,21036.0,251.8412,251.8412,251.256,251.611,21036.0
2021-07-23 15:30:00,262.28,262.88,262.27,262.58,98761.0,251.6302,252.2058,251.6206,251.918,98761.0
2021-07-26 09:30:00,261.58,262.62,261.32,261.8,48707.0,250.9586,251.9564,250.7091,251.1697,48707.0
2021-07-26 10:00:00,261.8,261.99,259.83,259.99,33601.0,251.1697,251.3519,249.2796,249.4332,33601.0
2021-07-26 10:30:00,259.96,261.52,259.96,261.41,42361.0,249.4044,250.901,249.4044,250.7955,42361.0
2021-07-26 11:00:00,261.33,261.64,261.07,261.49,22493.0,250.7187,251.0162,250.4693,250.8722,22493.0
2021-07-26 11:30:00,261.44,262.47,261.42,262.41,17663.0,250.8243,251.8125,250.8051,251.7549,17663.0
2021-07-26 12:00:00,262.27,262.61,261.72,261.8,14274.0,251.6206,251.9468,251.0929,251.1697,14274.0
2021-07-26 12:30:00,261.88,261.92,261.23,261.44,15863.0,251.2464,251.2848,250.6228,250.8243,15863.0
2021-07-26 13:00:00,261.45,262.23,261.45,262.02,19338.0,250.8339,251.5822,250.8339,251.3807,19338.0
2021-07-26 13:30:00,262.04,262.71,261.87,262.63,22599.0,251.3999,252.0427,251.2368,251.966,22599.0
2021-07-26 14:00:00,262.67,262.73,261.99,262.04,26919.0,252.0043,252.0619,251.3519,251.3999,26919.0
2021-07-26 14:30:00,262.12,262.6,262.07,262.5,17710.0,251.4767,251.9372,251.4287,251.8412,17710.0
2021-07-26 15:00:00,262.57,262.96,262.34,262.91,60638.0,251.9084,252.2826,251.6877,252.2346,60638.0
2021-07-26 15:30:00,262.97,263.9,262.77,263.59,277544.0,252.2921,253.1844,252.1003,252.887,277544.0
2021-07-27 09:30:00,263.35,264.75,261.07,264.74,104269.0,252.6567,253.9999,250.4693,253.9903,104269.0
2021-07-27 10:00:00,264.77,267.7,264.77,267.25,119202.0,254.0191,256.8301,254.0191,256.3984,119202.0
2021-07-27 10:30:00,267.29,268.94,267.26,268.49,59406.0,256.4367,258.0197,256.408,257.588,59406.0
2021-07-27 11:00:00,268.52,269.14,268.32,269.14,64996.0,257.6168,258.2116,257.4249,258.2116,64996.0
2021-07-27 11:30:00,269.15,269.74,268.81,269.63,46714.0,258.2212,258.7873,257.895,258.6817,46714.0
2021-07-27 12:00:00,269.43,269.43,268.1,268.6,42428.0,258.4898,258.4898,257.2138,257.6935,42428.0
2021-07-27 12:30:00,268.5,268.63,267.77,268.63,30026.0,257.5976,257.7223,256.8972,257.7223,30026.0
2021-07-27 13:00:00,268.65,268.79,267.88,268.05,26211.0,257.7415,257.8758,257.0028,257.1659,26211.0
2021-07-27 13:30:00,267.95,267.99,267.21,267.57,29940.0,257.0699,257.1083,256.36,256.7054,29940.0
2021-07-27 14:00:00,267.55,267.92,267.34,267.51,39810.0,256.6862,257.0412,256.4847,256.6478,39810.0
2021-07-27 14:30:00,267.47,267.95,267.23,267.95,40110.0,256.6094,257.0699,256.3792,257.0699,40110.0
2021-07-27 15:00:00,267.99,268.09,267.17,267.32,61766.0,257.1083,257.2043,256.3216,256.4655,61766.0
2021-07-27 15:30:00,267.39,268.66,266.95,268.35,220601.0,256.5327,257.7511,256.1105,257.4537,220601.0
2021-07-28 09:30:00,273.66,275.15,265.25,267.6,250073.0,262.5481,263.9776,254.4796,256.7341,250073.0
2021-07-28 10:00:00,267.55,269.26,266.89,268.6,86857.0,256.6862,258.3267,256.053,257.6935,86857.0
2021-07-28 10:30:00,268.51,269.76,268.08,269.76,55259.0,257.6072,258.8064,257.1947,258.8064,55259.0
2021-07-28 11:00:00,269.89,271.14,269.72,270.72,88682.0,258.9312,260.1304,258.7681,259.7275,88682.0
2021-07-28 11:30:00,270.71,271.63,270.17,270.78,73491.0,259.7179,260.6005,259.1998,259.785,73491.0
2021-07-28 12:00:00,270.83,271.01,268.84,269.27,77717.0,259.833,260.0057,257.9238,258.3363,77717.0
2021-07-28 12:30:00,269.18,270.26,269.12,269.85,41705.0,258.25,259.2861,258.1924,258.8928,41705.0
2021-07-28 13:00:00,269.95,270.16,269.01,270.11,35037.0,258.9887,259.1902,258.0869,259.1422,35037.0
2021-07-28 13:30:00,270.17,270.32,268.93,269.14,43677.0,259.1998,259.3437,258.0101,258.2116,43677.0
2021-07-28 14:00:00,269.06,270.13,268.73,269.84,53695.0,258.1349,259.1614,257.8183,258.8832,53695.0
2021-07-28 14:30:00,269.74,270.4,269.18,270.0,68280.0,258.7873,259.4205,258.25,259.0367,68280.0
2021-07-28 15:00:00,270.0,270.58,269.27,269.72,92549.0,259.0367,259.5931,258.3363,258.7681,92549.0
2021-07-28 15:30:00,269.74,269.92,268.05,268.76,234281.0,258.7873,258.9599,257.1659,257.847,234281.0
2021-07-29 09:30:00,269.21,270.23,267.06,267.64,82955.0,258.2788,259.2574,256.2161,256.7725,82955.0
2021-07-29 10:00:00,267.81,268.39,266.02,266.54,51974.0,256.9356,257.4921,255.2183,255.7172,51974.0
2021-07-29 10:30:00,266.49,268.0,265.94,267.85,69257.0,255.6692,257.1179,255.1416,256.974,69257.0
2021-07-29 11:00:00,267.85,268.46,267.32,268.21,42942.0,256.974,257.5592,256.4655,257.3194,42942.0
2021-07-29 11:30:00,268.22,268.33,267.47,268.02,48102.0,257.329,257.4345,256.6094,257.1371,48102.0
2021-07-29 12:00:00,268.02,269.13,267.96,269.0,41867.0,257.1371,258.202,257.0795,258.0773,41867.0
2021-07-29 12:30:00,269.03,269.36,268.91,269.06,29847.0,258.1061,258.4227,257.991,258.1349,29847.0
2021-07-29 13:00:00,269.06,269.67,269.06,269.5,30568.0,258.1349,258.7201,258.1349,258.557,30568.0
2021-07-29 13:30:00,269.44,269.67,269.07,269.31,29027.0,258.4994,258.7201,258.1445,258.3747,29027.0
2021-07-29 14:00:00,269.31,269.71,269.1,269.32,38169.0,258.3747,258.7585,258.1732,258.3843,38169.0
2021-07-29 14:30:00,269.28,269.42,268.73,269.05,67878.0,258.3459,258.4802,257.8183,258.1253,67878.0
2021-07-29 15:00:00,269.07,269.18,268.81,268.99,65171.0,258.1445,258.25,257.895,258.0677,65171.0
2021-07-29 15:30:00,269.05,269.59,268.97,269.11,146740.0,258.1253,258.6433,258.0485,258.1828,146740.0
2021-07-30 09:30:00,268.7,270.78,268.31,269.31,40117.0,257.7895,259.785,257.4153,258.3747,40117.0
2021-07-30 10:00:00,269.32,270.65,269.11,269.74,35659.0,258.3843,259.6603,258.1828,258.7873,35659.0
2021-07-30 10:30:00,269.73,270.51,269.47,270.23,25041.0,258.7777,259.526,258.5282,259.2574,25041.0
2021-07-30 11:00:00,270.31,270.94,269.99,270.7,32955.0,259.3341,259.9385,259.0271,259.7083,32955.0
2021-07-30 11:30:00,270.8,271.3,270.62,271.14,50733.0,259.8042,260.2839,259.6315,260.1304,50733.0
2021-07-30 12:00:00,271.03,271.51,271.03,271.06,39972.0,260.0249,260.4854,260.0249,260.0537,39972.0
2021-07-30 12:30:00,271.09,271.55,271.07,271.55,19886.0,260.0824,260.5238,260.0632,260.5238,19886.0
2021-07-30 13:00:00,271.54,271.54,270.94,271.14,20697.0,260.5142,260.5142,259.9385,260.1304,20697.0
2021-07-30 13:30:00,271.23,271.73,271.23,271.31,17162.0,260.2168,260.6964,260.2168,260.2935,17162.0
2021-07-30 14:00:00,271.42,271.7,271.14,271.26,37010.0,260.399,260.6677,260.1304,260.2455,37010.0
2021-07-30 14:30:00,271.22,272.04,271.22,271.84,41203.0,260.2072,260.9939,260.2072,260.802,41203.0
2021-07-30 15:00:00,271.86,271.87,270.71,270.8,45814.0,260.8212,260.8308,259.7179,259.8042,45814.0
2021-07-30 15:30:00,270.75,271.0,270.38,270.93,142711.0,259.7562,259.9961,259.4013,259.9289,142711.0
2021-08-02 09:30:00,271.65,273.52,271.48,272.08,60277.0,260.6197,262.4138,260.4566,261.0322,60277.0
2021-08-02 10:00:00,271.9,273.33,271.82,273.3,52809.0,260.8595,262.2315,260.7828,262.2027,52809.0
2021-08-02 10:30:00,273.28,273.54,272.55,272.77,29404.0,262.1835,262.433,261.4832,261.6942,29404.0
2021-08-02 11:00:00,272.66,273.22,272.55,272.95,14617.0,261.5887,262.1259,261.4832,261.8669,14617.0
2021-08-02 11:30:00,272.88,272.93,271.12,271.12,32828.0,261.7998,261.8477,260.1112,260.1112,32828.0
2021-08-02 12:00:00,271.16,271.34,270.92,271.11,26185.0,260.1496,260.3223,259.9193,260.1016,26185.0
2021-08-02 12:30:00,271.02,271.48,270.74,270.85,16924.0,260.0153,260.4566,259.7466,259.8522,16924.0
2021-08-02 13:00:00,270.89,271.05,270.52,270.53,23236.0,259.8906,260.0441,259.5356,259.5452,23236.0
2021-08-02 13:30:00,270.47,270.5,269.84,270.11,20134.0,259.4876,259.5164,258.8832,259.1422,20134.0
2021-08-02 14:00:00,270.01,270.35,269.64,269.91,22527.0,259.0463,259.3725,258.6913,258.9504,22527.0
2021-08-02 14:30:00,269.88,270.3,269.74,270.29,17857.0,258.9216,259.3245,258.7873,259.3149,17857.0
2021-08-02 15:00:00,270.25,270.45,270.2,270.33,26912.0,259.2765,259.4684,259.2286,259.3533,26912.0
2021-08-02 15:30:00,270.25,270.32,269.44,270.07,130394.0,259.2765,259.3437,258.4994,259.1039,130394.0
2021-08-03 09:30:00,269.66,269.78,267.62,268.36,40715.0,258.7105,258.8256,256.7533,257.4633,40715.0
2021-08-03 10:00:00,268.43,268.55,266.99,267.27,50198.0,257.5304,257.6456,256.1489,256.4175,50198.0
2021-08-03 10:30:00,267.32,267.47,266.68,266.71,20323.0,256.4655,256.6094,255.8515,255.8803,20323.0
2021-08-03 11:00:00,266.74,266.8,266.05,266.11,23069.0,255.9091,255.9666,255.2471,255.3046,23069.0
2021-08-03 11:30:00,266.2,267.74,266.06,267.01,47990.0,255.391,256.8685,255.2567,256.1681,47990.0
2021-08-03 12:00:00,266.95,266.96,266.64,266.71,31261.0,256.1105,256.1201,255.8131,255.8803,31261.0
2021-08-03 12:30:00,266.72,266.78,265.8,265.9,22686.0,255.8899,255.9474,255.0072,255.1032,22686.0
2021-08-03 13:00:00,265.92,267.14,265.92,266.89,23980.0,255.1224,256.2928,255.1224,256.053,23980.0
2021-08-03 13:30:00,266.94,267.3,266.8,267.19,19048.0,256.1009,256.4463,255.9666,256.3408,19048.0
2021-08-03 14:00:00,267.26,267.74,267.17,267.43,26872.0,256.408,256.8685,256.3216,256.5711,26872.0
2021-08-03 14:30:00,267.5,268.2,267.38,268.08,36823.0,256.6382,257.3098,256.5231,257.1947,36823.0
2021-08-03 15:00:00,268.14,268.73,268.1,268.32,27596.0,257.2522,257.8183,257.2138,257.4249,27596.0
2021-08-03 15:30:00,268.36,268.9,267.37,267.89,202040.0,257.4633,257.9814,256.5135,257.0124,202040.0
2021-08-04 09:30:00,266.84,267.29,265.35,266.35,64918.0,256.005,256.4367,254.5755,255.5349,64918.0
2021-08-04 10:00:00,266.26,266.94,264.18,264.32,37550.0,255.4486,256.1009,253.453,253.5873,37550.0
2021-08-04 10:30:00,264.21,264.34,262.6,263.65,121906.0,253.4818,253.6065,251.9372,252.9445,121906.0
2021-08-04 11:00:00,263.67,264.53,263.42,264.3,58818.0,252.9637,253.7888,252.7239,253.5681,58818.0
2021-08-04 11:30:00,264.16,265.09,264.09,265.09,46851.0,253.4338,254.3261,253.3667,254.3261,46851.0
2021-08-04 12:00:00,265.0,265.84,265.0,265.66,42470.0,254.2397,255.0456,254.2397,254.8729,42470.0
2021-08-04 12:30:00,265.59,266.0,265.52,265.53,77428.0,254.8058,255.1991,254.7386,254.7482,77428.0
2021-08-04 13:00:00,265.61,265.66,264.59,264.61,18612.0,254.825,254.8729,253.8464,253.8656,18612.0
2021-08-04 13:30:00,264.61,264.8,263.77,263.83,27106.0,253.8656,254.0478,253.0597,253.1172,27106.0
2021-08-04 14:00:00,263.89,264.07,263.73,263.81,27835.0,253.1748,253.3475,253.0213,253.098,27835.0
2021-08-04 14:30:00,263.78,263.85,263.18,263.27,38885.0,253.0693,253.1364,252.4936,252.58,38885.0
2021-08-04 15:00:00,263.31,263.86,263.17,263.17,45014.0,252.6183,253.146,252.484,252.484,45014.0
2021-08-04 15:30:00,263.23,263.34,262.0,262.55,202508.0,252.5416,252.6471,251.3615,251.8892,202508.0
2021-08-05 09:30:00,263.47,263.72,262.33,262.83,61618.0,252.7718,253.0117,251.6781,252.1578,61618.0
2021-08-05 10:00:00,262.77,263.39,262.36,262.68,27097.0,252.1003,252.6951,251.7069,252.0139,27097.0
2021-08-05 10:30:00,262.7,262.7,261.7,262.02,19214.0,252.0331,252.0331,251.0737,251.3807,19214.0
2021-08-05 11:00:00,261.97,261.97,260.89,261.21,51139.0,251.3328,251.3328,250.2966,250.6036,51139.0
2021-08-05 11:30:00,261.21,262.01,261.08,261.86,75530.0,250.6036,251.3711,250.4789,251.2272,75530.0
2021-08-05 12:00:00,261.86,262.55,261.66,262.31,48748.0,251.2272,251.8892,251.0353,251.6589,48748.0
2021-08-05 12:30:00,262.3,262.94,262.08,262.58,18818.0,251.6494,252.2634,251.4383,251.918,18818.0
2021-08-05 13:00:00,262.62,262.85,262.14,262.14,38273.0,251.9564,252.177,251.4959,251.4959,38273.0
2021-08-05 13:30:00,262.18,262.51,261.94,262.47,30237.0,251.5342,251.8508,251.304,251.8125,30237.0
2021-08-05 14:00:00,262.5,263.01,262.46,263.01,65197.0,251.8412,252.3305,251.8029,252.3305,65197.0
2021-08-05 14:30:00,262.99,263.46,262.79,262.88,75968.0,252.3113,252.7623,252.1195,252.2058,75968.0
2021-08-05 15:00:00,262.82,262.88,262.27,262.51,59899.0,252.1482,252.2058,251.6206,251.8508,59899.0
2021-08-05 15:30:00,262.56,264.58,262.52,264.47,179387.0,251.8988,253.8368,251.8604,253.7312,179387.0
2021-08-06 09:30:00,264.92,265.45,262.88,263.03,28640.0,254.163,254.6714,252.2058,252.3497,28640.0
2021-08-06 10:00:00,263.18,263.62,262.58,262.75,25749.0,252.4936,252.9158,251.918,252.0811,25749.0
2021-08-06 10:30:00,262.88,263.65,262.75,263.64,20831.0,252.2058,252.9445,252.0811,252.9349,20831.0
2021-08-06 11:00:00,263.53,264.04,263.31,263.67,28691.0,252.8294,253.3187,252.6183,252.9637,28691.0
2021-08-06 11:30:00,263.64,263.64,262.17,262.25,40025.0,252.9349,252.9349,251.5246,251.6014,40025.0
2021-08-06 12:00:00,262.2,262.27,261.66,262.14,37107.0,251.5534,251.6206,251.0353,251.4959,37107.0
2021-08-06 12:30:00,262.17,262.53,262.07,262.52,23763.0,251.5246,251.87,251.4287,251.8604,23763.0
2021-08-06 13:00:00,262.55,262.55,261.75,261.91,32382.0,251.8892,251.8892,251.1217,251.2752,32382.0
2021-08-06 13:30:00,261.84,263.1,261.82,262.98,60793.0,251.208,252.4169,251.1888,252.3017,60793.0
2021-08-06 14:00:00,262.97,263.11,262.46,262.6,35098.0,252.2921,252.4265,251.8029,251.9372,35098.0
2021-08-06 14:30:00,262.59,262.88,262.32,262.43,57168.0,251.9276,252.2058,251.6685,251.7741,57168.0
2021-08-06 15:00:00,262.4,262.52,261.88,262.51,62249.0,251.7453,251.8604,251.2464,251.8508,62249.0
2021-08-06 15:30:00,262.48,262.66,261.7,262.56,189889.0,251.822,251.9947,251.0737,251.8988,189889.0
2021-08-09 09:30:00,262.1,262.75,260.03,260.23,37467.0,251.4575,252.0811,249.4715,249.6634,37467.0
2021-08-09 10:00:00,260.23,260.94,259.7,259.97,58175.0,249.6634,250.3446,249.1549,249.414,58175.0
2021-08-09 10:30:00,259.97,260.37,259.54,259.76,45910.0,249.414,249.7977,249.0014,249.2125,45910.0
2021-08-09 11:00:00,259.84,260.35,259.24,260.01,68178.0,249.2892,249.7785,248.7136,249.4523,68178.0
2021-08-09 11:30:00,260.01,260.34,259.78,260.12,45104.0,249.4523,249.7689,249.2317,249.5579,45104.0
2021-08-09 12:00:00,260.12,260.19,259.3,259.3,31599.0,249.5579,249.625,248.7712,248.7712,31599.0
2021-08-09 12:30:00,259.27,259.37,258.58,258.64,24990.0,248.7424,248.8383,248.0804,248.138,24990.0
2021-08-09 13:00:00,258.6,258.64,257.85,257.91,45981.0,248.0996,248.138,247.38,247.4376,45981.0
2021-08-09 13:30:00,257.94,258.71,257.81,258.63,32524.0,247.4664,248.2051,247.3417,248.1284,32524.0
2021-08-09 14:00:00,258.62,258.95,258.14,258.2,38128.0,248.1188,248.4354,247.6583,247.7158,38128.0
2021-08-09 14:30:00,258.34,258.46,257.79,257.79,47771.0,247.8501,247.9653,247.3225,247.3225,47771.0
2021-08-09 15:00:00,257.79,258.26,257.59,257.85,58737.0,247.3225,247.7734,247.1306,247.38,58737.0
2021-08-09 15:30:00,257.9,258.05,256.79,257.48,255292.0,247.428,247.5719,246.3631,247.0251,255292.0
2021-08-10 09:30:00,257.66,257.92,256.0,256.06,85458.0,247.1978,247.4472,245.6052,245.6627,85458.0
2021-08-10 10:00:00,256.19,256.24,253.54,253.64,89910.0,245.7874,245.8354,243.2451,243.341,89910.0
2021-08-10 10:30:00,253.62,253.62,252.19,252.59,86476.0,243.3218,243.3218,241.9499,242.3336,86476.0
2021-08-10 11:00:00,252.59,253.59,251.89,252.66,95042.0,242.3336,243.293,241.662,242.4008,95042.0
2021-08-10 11:30:00,252.65,254.46,252.61,253.77,92960.0,242.3912,244.1277,242.3528,243.4657,92960.0
2021-08-10 12:00:00,253.87,253.89,252.74,252.89,54157.0,243.5617,243.5808,242.4775,242.6214,54157.0
2021-08-10 12:30:00,252.89,253.4,252.41,252.79,142194.0,242.6214,243.1107,242.1609,242.5255,142194.0
2021-08-10 13:00:00,252.83,253.35,252.46,252.5,57109.0,242.5639,243.0628,242.2089,242.2473,57109.0
2021-08-10 13:30:00,252.49,253.49,252.14,253.46,50333.0,242.2377,243.1971,241.9019,243.1683,50333.0
2021-08-10 14:00:00,253.51,253.93,252.47,252.8,108560.0,243.2163,243.6192,242.2185,242.5351,108560.0
2021-08-10 14:30:00,252.9,253.72,252.76,253.72,106986.0,242.631,243.4177,242.4967,243.4177,106986.0
2021-08-10 15:00:00,253.72,253.85,253.25,253.62,89895.0,243.4177,243.5425,242.9668,243.3218,89895.0
2021-08-10 15:30:00,253.66,253.77,252.69,253.51,287612.0,243.3602,243.4657,242.4296,243.2163,287612.0
2021-08-11 09:30:00,254.05,255.82,254.05,255.29,73937.0,243.7343,245.4325,243.7343,244.924,73937.0
2021-08-11 10:00:00,255.43,256.23,255.1,255.17,155885.0,245.0583,245.8258,244.7417,244.8089,155885.0
2021-08-11 10:30:00,255.17,255.76,254.51,254.85,51619.0,244.8089,245.3749,244.1757,244.5019,51619.0
2021-08-11 11:00:00,254.94,255.64,254.68,255.1,46029.0,244.5882,245.2598,244.3388,244.7417,46029.0
2021-08-11 11:30:00,255.03,255.69,254.99,255.44,44725.0,244.6746,245.3078,244.6362,245.0679,44725.0
2021-08-11 12:00:00,255.49,255.8,255.37,255.56,38295.0,245.1159,245.4133,245.0007,245.183,38295.0
2021-08-11 12:30:00,255.52,256.52,255.46,256.22,118694.0,245.1447,246.104,245.0871,245.8162,118694.0
2021-08-11 13:00:00,256.32,257.92,256.3,257.63,63356.0,245.9122,247.4472,245.893,247.169,63356.0
2021-08-11 13:30:00,257.67,258.71,257.63,258.45,71407.0,247.2074,248.2051,247.169,247.9557,71407.0
2021-08-11 14:00:00,258.51,258.56,257.97,258.03,52292.0,248.0132,248.0612,247.4952,247.5527,52292.0
2021-08-11 14:30:00,258.06,258.18,257.23,257.58,34497.0,247.5815,247.6966,246.7852,247.121,34497.0
2021-08-11 15:00:00,257.63,257.83,257.07,257.16,27044.0,247.169,247.3609,246.6317,246.7181,27044.0
2021-08-11 15:30:00,257.12,258.01,256.75,257.44,219756.0,246.6797,247.5335,246.3247,246.9867,219756.0
2021-08-12 09:30:00,257.43,259.7,256.47,259.44,46797.0,246.9771,249.1549,246.0561,248.9055,46797.0
2021-08-12 10:00:00,259.2,260.17,258.66,259.52,51302.0,248.6752,249.6058,248.1572,248.9822,51302.0
2021-08-12 10:30:00,259.67,259.85,259.11,259.4,50673.0,249.1261,249.2988,248.5889,248.8671,50673.0
2021-08-12 11:00:00,259.41,260.12,259.04,260.12,15368.0,248.8767,249.5579,248.5217,249.5579,15368.0
2021-08-12 11:30:00,260.19,261.2,259.76,259.8,97155.0,249.625,250.594,249.2125,249.2509,97155.0
2021-08-12 12:00:00,259.82,260.45,259.79,260.23,18213.0,249.2701,249.8745,249.2413,249.6634,18213.0
2021-08-12 12:30:00,260.26,260.28,259.8,259.94,21218.0,249.6922,249.7114,249.2509,249.3852,21218.0
2021-08-12 13:00:00,259.92,260.16,259.44,260.16,16519.0,249.366,249.5962,248.9055,249.5962,16519.0
2021-08-12 13:30:00,260.13,260.33,259.89,260.32,14541.0,249.5675,249.7593,249.3372,249.7498,14541.0
2021-08-12 14:00:00,260.31,260.76,259.83,260.09,24845.0,249.7402,250.1719,249.2796,249.5291,24845.0
2021-08-12 14:30:00,260.02,260.4,259.65,259.81,37567.0,249.4619,249.8265,249.107,249.2605,37567.0
2021-08-12 15:00:00,259.84,260.24,259.8,260.2,32501.0,249.2892,249.673,249.2509,249.6346,32501.0
2021-08-12 15:30:00,260.15,261.04,260.01,260.96,188180.0,249.5867,250.4405,249.4523,250.3638,188180.0
2021-08-13 09:30:00,261.31,262.95,260.22,262.84,40668.0,250.6996,252.273,249.6538,252.1674,40668.0
2021-08-13 10:00:00,262.73,263.41,262.26,263.32,36762.0,252.0619,252.7143,251.611,252.6279,36762.0
2021-08-13 10:30:00,263.36,263.85,262.43,262.68,37261.0,252.6663,253.1364,251.7741,252.0139,37261.0
2021-08-13 11:00:00,262.68,262.82,262.17,262.81,22472.0,252.0139,252.1482,251.5246,252.1386,22472.0
2021-08-13 11:30:00,262.81,262.99,262.7,262.99,16357.0,252.1386,252.3113,252.0331,252.3113,16357.0
2021-08-13 12:00:00,263.08,263.17,262.32,262.47,12824.0,252.3977,252.484,251.6685,251.8125,12824.0
2021-08-13 12:30:00,262.53,262.81,262.17,262.32,17536.0,251.87,252.1386,251.5246,251.6685,17536.0
2021-08-13 13:00:00,262.28,262.88,262.23,262.63,21535.0,251.6302,252.2058,251.5822,251.966,21535.0
2021-08-13 13:30:00,262.59,262.9,262.58,262.8,18316.0,251.9276,252.225,251.918,252.1291,18316.0
2021-08-13 14:00:00,262.79,263.23,262.72,263.1,18227.0,252.1195,252.5416,252.0523,252.4169,18227.0
2021-08-13 14:30:00,263.14,263.42,263.01,263.03,18325.0,252.4552,252.7239,252.3305,252.3497,18325.0
2021-08-13 15:00:00,263.07,263.43,263.07,263.32,21110.0,252.3881,252.7335,252.3881,252.6279,21110.0
2021-08-13 15:30:00,263.3,263.56,262.8,263.2,113214.0,252.6087,252.8582,252.1291,252.5128,113214.0
2021-08-16 09:30:00,262.23,263.27,261.9,262.75,87486.0,251.5822,252.58,251.2656,252.0811,87486.0
2021-08-16 10:00:00,262.84,265.09,262.84,264.52,82641.0,252.1674,254.3261,252.1674,253.7792,82641.0
2021-08-16 10:30:00,264.75,264.91,263.89,264.88,32967.0,253.9999,254.1534,253.1748,254.1246,32967.0
2021-08-16 11:00:00,264.91,265.35,264.73,265.06,35675.0,254.1534,254.5755,253.9807,254.2973,35675.0
2021-08-16 11:30:00,265.02,265.34,264.81,264.83,31873.0,254.2589,254.5659,254.0574,254.0766,31873.0
2021-08-16 12:00:00,264.94,264.94,264.41,264.84,30346.0,254.1822,254.1822,253.6737,254.0862,30346.0
2021-08-16 12:30:00,264.9,264.94,264.5,264.85,30175.0,254.1438,254.1822,253.76,254.0958,30175.0
2021-08-16 13:00:00,264.97,265.09,264.75,265.09,14292.0,254.2109,254.3261,253.9999,254.3261,14292.0
2021-08-16 13:30:00,264.98,265.35,264.5,264.57,27498.0,254.2205,254.5755,253.76,253.8272,27498.0
2021-08-16 14:00:00,264.55,264.61,264.08,264.12,21440.0,253.808,253.8656,253.3571,253.3955,21440.0
2021-08-16 14:30:00,264.14,264.87,264.05,264.69,35922.0,253.4146,254.115,253.3283,253.9423,35922.0
2021-08-16 15:00:00,264.69,264.78,264.21,264.61,33020.0,253.9423,254.0287,253.4818,253.8656,33020.0
2021-08-16 15:30:00,264.59,265.12,264.21,264.92,144778.0,253.8464,254.3548,253.4818,254.163,144778.0
2021-08-17 09:30:00,264.25,265.0,263.38,264.32,26531.0,253.5202,254.2397,252.6855,253.5873,26531.0
2021-08-17 10:00:00,264.18,265.18,263.9,265.18,24079.0,253.453,254.4124,253.1844,254.4124,24079.0
2021-08-17 10:30:00,265.12,265.78,264.65,265.73,23013.0,254.3548,254.988,253.9039,254.9401,23013.0
2021-08-17 11:00:00,265.67,266.06,265.5,265.89,18136.0,254.8825,255.2567,254.7194,255.0936,18136.0
2021-08-17 11:30:00,265.75,266.27,265.71,266.16,15141.0,254.9593,255.4582,254.9209,255.3526,15141.0
2021-08-17 12:00:00,266.09,266.12,265.68,266.11,15202.0,255.2855,255.3142,254.8921,255.3046,15202.0
2021-08-17 12:30:00,266.05,266.15,265.35,265.35,17192.0,255.2471,255.343,254.5755,254.5755,17192.0
2021-08-17 13:00:00,265.38,265.7,264.79,265.59,22684.0,254.6043,254.9113,254.0382,254.8058,22684.0
2021-08-17 13:30:00,265.67,265.78,265.49,265.61,16554.0,254.8825,254.988,254.7098,254.825,16554.0
2021-08-17 14:00:00,265.81,266.6,265.78,266.43,30950.0,255.0168,255.7748,254.988,255.6117,30950.0
2021-08-17 14:30:00,266.47,266.84,266.01,266.84,27537.0,255.65,256.005,255.2087,256.005,27537.0
2021-08-17 15:00:00,266.81,267.04,266.38,266.5,73436.0,255.9762,256.1969,255.5637,255.6788,73436.0
2021-08-17 15:30:00,266.55,267.87,266.27,267.43,174186.0,255.7268,256.9932,255.4582,256.5711,174186.0
2021-08-18 09:30:00,267.46,267.57,265.86,266.42,114074.0,256.5998,256.7054,255.0648,255.6021,114074.0
2021-08-18 10:00:00,266.23,266.75,265.74,266.24,59126.0,255.4198,255.9187,254.9497,255.4294,59126.0
2021-08-18 10:30:00,266.21,266.56,265.14,265.3,64462.0,255.4006,255.7364,254.374,254.5275,64462.0
2021-08-18 11:00:00,265.08,265.22,264.47,264.93,25888.0,254.3165,254.4508,253.7312,254.1726,25888.0
2021-08-18 11:30:00,264.96,265.29,264.33,265.08,36864.0,254.2013,254.5179,253.5969,254.3165,36864.0
2021-08-18 12:00:00,265.1,265.16,264.33,264.33,56513.0,254.3357,254.3932,253.5969,253.5969,56513.0
2021-08-18 12:30:00,264.2,264.98,264.16,264.92,48032.0,253.4722,254.2205,253.4338,254.163,48032.0
2021-08-18 13:00:00,264.94,265.02,264.55,264.66,80914.0,254.1822,254.2589,253.808,253.9135,80914.0
2021-08-18 13:30:00,264.7,265.53,264.57,265.26,59303.0,253.9519,254.7482,253.8272,254.4892,59303.0
2021-08-18 14:00:00,265.24,265.66,264.7,265.45,93147.0,254.47,254.8729,253.9519,254.6714,93147.0
2021-08-18 14:30:00,265.43,265.91,264.56,264.77,50986.0,254.6523,255.1128,253.8176,254.0191,50986.0
2021-08-18 15:00:00,264.69,264.69,263.92,263.96,62271.0,253.9423,253.9423,253.2036,253.2419,62271.0
2021-08-18 15:30:00,263.89,264.27,263.02,263.58,339361.0,253.1748,253.5394,252.3401,252.8774,339361.0
2021-08-19 09:30:00,261.15,263.33,260.45,263.21,38885.0,250.546,252.6375,249.8745,252.5224,38885.0
2021-08-19 10:00:00,263.19,263.97,262.83,263.31,56273.0,252.5032,253.2515,252.1578,252.6183,56273.0
2021-08-19 10:30:00,263.31,263.63,262.16,263.14,78347.0,252.6183,252.9253,251.515,252.4552,78347.0
2021-08-19 11:00:00,262.92,263.49,262.63,263.05,27641.0,252.2442,252.791,251.966,252.3689,27641.0
2021-08-19 11:30:00,263.13,265.38,263.06,265.12,30681.0,252.4457,254.6043,252.3785,254.3548,30681.0
2021-08-19 12:00:00,265.12,265.46,264.78,265.19,30776.0,254.3548,254.681,254.0287,254.422,30776.0
2021-08-19 12:30:00,265.26,265.58,265.22,265.48,22551.0,254.4892,254.7962,254.4508,254.7002,22551.0
2021-08-19 13:00:00,265.48,265.48,264.09,264.09,11914.0,254.7002,254.7002,253.3667,253.3667,11914.0
2021-08-19 13:30:00,264.21,264.35,263.62,263.62,19395.0,253.4818,253.6161,252.9158,252.9158,19395.0
2021-08-19 14:00:00,263.67,264.31,263.22,263.7,21346.0,252.9637,253.5777,252.532,252.9925,21346.0
2021-08-19 14:30:00,263.66,264.51,263.41,264.29,26307.0,252.9541,253.7696,252.7143,253.5585,26307.0
2021-08-19 15:00:00,264.38,264.72,264.03,264.26,36994.0,253.6449,253.9711,253.3091,253.5298,36994.0
2021-08-19 15:30:00,264.23,264.75,263.43,264.32,178910.0,253.501,253.9999,252.7335,253.5873,178910.0
2021-08-20 09:30:00,264.17,264.3,262.7,263.37,97188.0,253.4434,253.5681,252.0331,252.6759,97188.0
2021-08-20 10:00:00,263.55,264.65,263.17,263.82,117488.0,252.8486,253.9039,252.484,253.1076,117488.0
2021-08-20 10:30:00,263.93,264.6,263.66,263.97,34768.0,253.2132,253.856,252.9541,253.2515,34768.0
2021-08-20 11:00:00,264.01,264.12,263.52,263.86,33836.0,253.2899,253.3955,252.8198,253.146,33836.0
2021-08-20 11:30:00,263.86,264.44,263.84,264.25,26784.0,253.146,253.7025,253.1268,253.5202,26784.0
2021-08-20 12:00:00,264.28,264.59,263.83,264.59,25292.0,253.549,253.8464,253.1172,253.8464,25292.0
2021-08-20 12:30:00,264.61,264.79,264.25,264.67,18787.0,253.8656,254.0382,253.5202,253.9231,18787.0
2021-08-20 13:00:00,264.65,264.74,264.37,264.48,11160.0,253.9039,253.9903,253.6353,253.7408,11160.0
2021-08-20 13:30:00,264.44,264.62,264.07,264.21,15561.0,253.7025,253.8752,253.3475,253.4818,15561.0
2021-08-20 14:00:00,264.3,264.61,263.82,263.91,19622.0,253.5681,253.8656,253.1076,253.194,19622.0
2021-08-20 14:30:00,263.94,264.59,263.76,264.37,26986.0,253.2228,253.8464,253.0501,253.6353,26986.0
2021-08-20 15:00:00,264.39,264.81,264.26,264.64,27750.0,253.6545,254.0574,253.5298,253.8943,27750.0
2021-08-20 15:30:00,264.66,265.54,264.51,265.28,203584.0,253.9135,254.7578,253.7696,254.5084,203584.0
2021-08-23 09:30:00,266.93,266.93,264.66,264.77,16054.0,256.0914,256.0914,253.9135,254.0191,16054.0
2021-08-23 10:00:00,264.81,265.42,264.51,264.57,31579.0,254.0574,254.6427,253.7696,253.8272,31579.0
2021-08-23 10:30:00,264.6,264.6,263.5,263.55,38108.0,253.856,253.856,252.8006,252.8486,38108.0
2021-08-23 11:00:00,263.5,265.2,263.45,265.2,48383.0,252.8006,254.4316,252.7527,254.4316,48383.0
2021-08-23 11:30:00,265.14,265.53,264.94,265.39,48252.0,254.374,254.7482,254.1822,254.6139,48252.0
2021-08-23 12:00:00,265.36,265.77,265.12,265.55,92017.0,254.5851,254.9785,254.3548,254.7674,92017.0
2021-08-23 12:30:00,265.59,266.06,265.52,265.81,52268.0,254.8058,255.2567,254.7386,255.0168,52268.0
2021-08-23 13:00:00,265.79,265.79,264.71,264.71,15885.0,254.9976,254.9976,253.9615,253.9615,15885.0
2021-08-23 13:30:00,264.76,264.97,264.55,264.79,40581.0,254.0095,254.2109,253.808,254.0382,40581.0
2021-08-23 14:00:00,264.81,265.24,264.72,264.91,87103.0,254.0574,254.47,253.9711,254.1534,87103.0
2021-08-23 14:30:00,264.91,265.65,264.85,265.53,117481.0,254.1534,254.8633,254.0958,254.7482,117481.0
2021-08-23 15:00:00,265.49,265.68,265.16,265.66,68211.0,254.7098,254.8921,254.3932,254.8729,68211.0
2021-08-23 15:30:00,265.75,265.81,265.02,265.28,256001.0,254.9593,255.0168,254.2589,254.5084,256001.0
2021-08-24 09:30:00,264.82,268.81,264.79,267.67,130378.0,254.067,257.895,254.0382,256.8013,130378.0
2021-08-24 10:00:00,267.81,270.59,267.66,269.98,119971.0,256.9356,259.6027,256.7917,259.0175,119971.0
2021-08-24 10:30:00,269.88,270.27,269.04,269.96,32745.0,258.9216,259.2957,258.1157,258.9983,32745.0
2021-08-24 11:00:00,269.72,271.15,269.72,270.63,98755.0,258.7681,260.14,258.7681,259.6411,98755.0
2021-08-24 11:30:00,270.72,271.64,270.72,271.19,58618.0,259.7275,260.6101,259.7275,260.1784,58618.0
2021-08-24 12:00:00,271.15,271.52,270.09,270.14,73535.0,260.14,260.495,259.123,259.171,73535.0
2021-08-24 12:30:00,269.97,269.97,268.8,268.89,22501.0,259.0079,259.0079,257.8854,257.9718,22501.0
2021-08-24 13:00:00,268.94,269.65,268.87,269.65,38902.0,258.0197,258.7009,257.9526,258.7009,38902.0
2021-08-24 13:30:00,269.67,271.65,269.62,271.64,86200.0,258.7201,260.6197,258.6721,260.6101,86200.0
2021-08-24 14:00:00,271.64,271.93,271.32,271.38,46986.0,260.6101,260.8883,260.3031,260.3607,46986.0
2021-08-24 14:30:00,271.49,272.5,271.21,272.17,62256.0,260.4662,261.4352,260.1976,261.1186,62256.0
2021-08-24 15:00:00,272.17,272.41,271.29,271.53,104824.0,261.1186,261.3488,260.2743,260.5046,104824.0
2021-08-24 15:30:00,271.44,271.59,270.77,271.1,201296.0,260.4182,260.5621,259.7754,260.092,201296.0
2021-08-25 09:30:00,271.77,271.77,270.0,270.79,51854.0,260.7348,260.7348,259.0367,259.7946,51854.0
2021-08-25 10:00:00,270.83,270.89,269.86,270.09,29652.0,259.833,259.8906,258.9024,259.123,29652.0
2021-08-25 10:30:00,269.91,271.44,269.6,271.32,42098.0,258.9504,260.4182,258.6529,260.3031,42098.0
2021-08-25 11:00:00,271.38,272.0,271.14,271.78,16714.0,260.3607,260.9555,260.1304,260.7444,16714.0
2021-08-25 11:30:00,271.81,272.12,271.5,272.04,22386.0,260.7732,261.0706,260.4758,260.9939,22386.0
2021-08-25 12:00:00,272.1,272.83,271.97,272.6,20042.0,261.0514,261.7518,260.9267,261.5311,20042.0
2021-08-25 12:30:00,272.52,272.52,272.09,272.33,25368.0,261.4544,261.4544,261.0418,261.2721,25368.0
2021-08-25 13:00:00,272.28,272.87,272.17,272.24,48474.0,261.2241,261.7902,261.1186,261.1857,48474.0
2021-08-25 13:30:00,272.19,272.19,271.48,271.84,15716.0,261.1378,261.1378,260.4566,260.802,15716.0
2021-08-25 14:00:00,271.77,271.77,271.28,271.59,21048.0,260.7348,260.7348,260.2647,260.5621,21048.0
2021-08-25 14:30:00,271.6,271.62,271.35,271.48,11898.0,260.5717,260.5909,260.3319,260.4566,11898.0
2021-08-25 15:00:00,271.52,271.78,271.28,271.51,20356.0,260.495,260.7444,260.2647,260.4854,20356.0
2021-08-25 15:30:00,271.57,272.11,271.44,271.46,99882.0,260.5429,261.061,260.4182,260.4374,99882.0
2021-08-26 09:30:00,271.31,271.55,269.73,270.22,25830.0,260.2935,260.5238,258.7777,259.2478,25830.0
2021-08-26 10:00:00,270.31,271.16,269.97,270.61,26724.0,259.3341,260.1496,259.0079,259.6219,26724.0
2021-08-26 10:30:00,270.74,271.57,270.54,271.45,35615.0,259.7466,260.5429,259.5548,260.4278,35615.0
2021-08-26 11:00:00,271.24,271.59,270.77,271.31,34071.0,260.2263,260.5621,259.7754,260.2935,34071.0
2021-08-26 11:30:00,271.26,271.26,270.75,270.87,17868.0,260.2455,260.2455,259.7562,259.8714,17868.0
2021-08-26 12:00:00,270.95,271.96,270.95,271.81,30673.0,259.9481,260.9171,259.9481,260.7732,30673.0
2021-08-26 12:30:00,271.79,272.57,271.79,272.16,86295.0,260.754,261.5023,260.754,261.109,86295.0
2021-08-26 13:00:00,272.17,272.87,271.99,272.64,50408.0,261.1186,261.7902,260.9459,261.5695,50408.0
2021-08-26 13:30:00,272.63,273.0,272.55,272.63,50826.0,261.5599,261.9149,261.4832,261.5599,50826.0
2021-08-26 14:00:00,272.64,272.65,270.81,271.0,35799.0,261.5695,261.5791,259.8138,259.9961,35799.0
2021-08-26 14:30:00,271.0,271.2,270.62,270.88,23338.0,259.9961,260.188,259.6315,259.881,23338.0
2021-08-26 15:00:00,270.86,271.67,270.66,271.55,73928.0,259.8618,260.6389,259.6699,260.5238,73928.0
2021-08-26 15:30:00,271.57,271.92,271.12,271.15,140761.0,260.5429,260.8787,260.1112,260.14,140761.0
2021-08-27 09:30:00,272.27,272.91,271.1,272.42,30787.0,261.2145,261.8285,260.092,261.3584,30787.0
2021-08-27 10:00:00,272.3,274.15,271.49,273.86,24482.0,261.2433,263.0182,260.4662,262.74,24482.0
2021-08-27 10:30:00,273.71,274.09,273.38,273.69,22779.0,262.5961,262.9606,262.2795,262.5769,22779.0
2021-08-27 11:00:00,273.75,273.85,273.19,273.41,29748.0,262.6344,262.7304,262.0972,262.3082,29748.0
2021-08-27 11:30:00,273.47,273.83,273.17,273.6,22527.0,262.3658,262.7112,262.078,262.4905,22527.0
2021-08-27 12:00:00,273.55,274.07,273.1,273.93,22188.0,262.4425,262.9414,262.0108,262.8071,22188.0
2021-08-27 12:30:00,273.96,274.78,273.95,274.61,47971.0,262.8359,263.6226,262.8263,263.4595,47971.0
2021-08-27 13:00:00,274.58,274.58,274.12,274.26,43773.0,263.4307,263.4307,262.9894,263.1237,43773.0
2021-08-27 13:30:00,274.25,274.65,273.01,273.03,40621.0,263.1141,263.4979,261.9245,261.9437,40621.0
2021-08-27 14:00:00,273.08,273.32,272.64,273.29,16940.0,261.9916,262.2219,261.5695,262.1931,16940.0
2021-08-27 14:30:00,273.29,273.61,273.17,273.43,25377.0,262.1931,262.5001,262.078,262.3274,25377.0
2021-08-27 15:00:00,273.39,274.02,273.39,273.85,45282.0,262.289,262.8935,262.289,262.7304,45282.0
2021-08-27 15:30:00,273.81,274.12,273.37,273.42,130914.0,262.692,262.9894,262.2699,262.3178,130914.0
2021-08-30 09:30:00,274.02,274.97,273.05,274.42,29342.0,262.8935,263.8049,261.9629,263.2772,29342.0
2021-08-30 10:00:00,274.58,276.11,274.57,275.91,21526.0,263.4307,264.8986,263.4211,264.7067,21526.0
2021-08-30 10:30:00,275.89,276.55,275.35,276.55,21836.0,264.6875,265.3207,264.1695,265.3207,21836.0
2021-08-30 11:00:00,276.55,276.89,274.99,274.99,14068.0,265.3207,265.6469,263.8241,263.8241,14068.0
2021-08-30 11:30:00,275.13,275.59,274.41,274.44,16556.0,263.9584,264.3997,263.2676,263.2964,16556.0
2021-08-30 12:00:00,274.41,274.68,274.15,274.44,19326.0,263.2676,263.5267,263.0182,263.2964,19326.0
2021-08-30 12:30:00,274.45,274.67,274.39,274.57,11132.0,263.306,263.5171,263.2484,263.4211,11132.0
2021-08-30 13:00:00,274.53,274.92,274.45,274.51,17899.0,263.3828,263.7569,263.306,263.3636,17899.0
2021-08-30 13:30:00,274.61,275.21,274.56,274.86,55211.0,263.4595,264.0351,263.4115,263.6994,55211.0
2021-08-30 14:00:00,274.82,274.83,273.79,273.95,46614.0,263.661,263.6706,262.6728,262.8263,46614.0
2021-08-30 14:30:00,273.99,274.44,273.9,274.4,19499.0,262.8647,263.2964,262.7783,263.258,19499.0
2021-08-30 15:00:00,274.41,274.69,274.32,274.41,28984.0,263.2676,263.5363,263.1813,263.2676,28984.0
2021-08-30 15:30:00,274.37,274.55,273.72,274.11,163178.0,263.2293,263.4019,262.6056,262.9798,163178.0
2021-08-31 09:30:00,274.02,275.4,273.63,275.4,40862.0,262.8935,264.2174,262.5193,264.2174,40862.0
2021-08-31 10:00:00,275.35,275.93,275.08,275.6,33086.0,264.1695,264.7259,263.9104,264.4093,33086.0
2021-08-31 10:30:00,275.58,275.93,274.64,274.91,16917.0,264.3901,264.7259,263.4883,263.7473,16917.0
2021-08-31 11:00:00,274.92,275.55,274.62,275.13,20302.0,263.7569,264.3613,263.4691,263.9584,20302.0
2021-08-31 11:30:00,275.15,275.86,275.08,275.69,24116.0,263.9776,264.6588,263.9104,264.4957,24116.0
2021-08-31 12:00:00,275.79,275.87,275.26,275.68,97116.0,264.5916,264.6683,264.0831,264.4861,97116.0
2021-08-31 12:30:00,275.57,275.66,274.99,275.23,70313.0,264.3805,264.4669,263.8241,264.0543,70313.0
2021-08-31 13:00:00,275.17,275.52,275.07,275.37,19736.0,263.9968,264.3326,263.9008,264.1886,19736.0
2021-08-31 13:30:00,275.31,275.81,275.22,275.74,32689.0,264.1311,264.6108,264.0447,264.5436,32689.0
2021-08-31 14:00:00,275.79,275.86,275.49,275.51,17585.0,264.5916,264.6588,264.3038,264.323,17585.0
2021-08-31 14:30:00,275.56,276.06,275.31,276.06,23289.0,264.3709,264.8506,264.1311,264.8506,23289.0
2021-08-31 15:00:00,276.0,276.22,275.64,275.74,29329.0,264.7931,265.0041,264.4477,264.5436,29329.0
2021-08-31 15:30:00,275.77,277.35,275.64,277.09,186239.0,264.5724,266.0883,264.4477,265.8388,186239.0
2021-09-01 09:30:00,277.7,277.89,273.79,275.42,57844.0,266.424,266.6063,262.6728,264.2366,57844.0
2021-09-01 10:00:00,275.39,275.99,275.16,275.46,21474.0,264.2078,264.7835,263.9872,264.275,21474.0
2021-09-01 10:30:00,275.62,276.22,275.0,276.11,27874.0,264.4285,265.0041,263.8337,264.8986,27874.0
2021-09-01 11:00:00,276.17,276.58,275.71,276.46,23891.0,264.9562,265.3495,264.5148,265.2344,23891.0
2021-09-01 11:30:00,276.44,277.21,276.36,276.61,17616.0,265.2152,265.9539,265.1384,265.3783,17616.0
2021-09-01 12:00:00,276.48,276.56,276.09,276.51,14587.0,265.2536,265.3303,264.8794,265.2824,14587.0
2021-09-01 12:30:00,276.41,276.66,275.96,276.64,7973.0,265.1864,265.4263,264.7547,265.4071,7973.0
2021-09-01 13:00:00,276.61,276.61,276.23,276.29,13057.0,265.3783,265.3783,265.0137,265.0713,13057.0
2021-09-01 13:30:00,276.36,276.64,276.27,276.46,10545.0,265.1384,265.4071,265.0521,265.2344,10545.0
2021-09-01 14:00:00,276.58,276.75,276.28,276.51,10828.0,265.3495,265.5126,265.0617,265.2824,10828.0
2021-09-01 14:30:00,276.44,276.54,276.08,276.35,13081.0,265.2152,265.3111,264.8698,265.1289,13081.0
2021-09-01 15:00:00,276.38,276.79,276.18,276.53,21959.0,265.1576,265.551,264.9658,265.3015,21959.0
2021-09-01 15:30:00,276.51,276.69,275.76,276.58,87707.0,265.2824,265.4551,264.5628,265.3495,87707.0
2021-09-02 09:30:00,278.14,279.56,277.43,279.52,39934.0,266.8462,268.2085,266.165,268.1701,39934.0
2021-09-02 10:00:00,279.5,280.28,279.19,280.0,74036.0,268.151,268.8993,267.8535,268.6306,74036.0
2021-09-02 10:30:00,280.09,280.11,278.79,278.96,35113.0,268.717,268.7362,267.4698,267.6329,35113.0
2021-09-02 11:00:00,278.99,278.99,278.4,278.56,20393.0,267.6617,267.6617,267.0956,267.2491,20393.0
2021-09-02 11:30:00,278.4,278.63,278.02,278.53,11099.0,267.0956,267.3163,266.731,267.2203,11099.0
2021-09-02 12:00:00,278.4,278.87,278.39,278.84,15543.0,267.0956,267.5465,267.086,267.5177,15543.0
2021-09-02 12:30:00,278.82,278.89,278.29,278.61,28579.0,267.4986,267.5657,266.9901,267.2971,28579.0
2021-09-02 13:00:00,278.54,278.95,278.48,278.8,35816.0,267.2299,267.6233,267.1724,267.4794,35816.0
2021-09-02 13:30:00,278.86,278.86,277.61,277.89,27592.0,267.5369,267.5369,266.3377,266.6063,27592.0
2021-09-02 14:00:00,277.87,278.35,277.87,278.0,13026.0,266.5871,267.0476,266.5871,266.7119,13026.0
2021-09-02 14:30:00,278.0,278.44,277.95,278.44,13859.0,266.7119,267.134,266.6639,267.134,13859.0
2021-09-02 15:00:00,278.45,278.46,277.56,277.69,21090.0,267.1436,267.1532,266.2897,266.4144,21090.0
2021-09-02 15:30:00,277.64,277.98,277.41,277.63,112546.0,266.3665,266.6927,266.1458,266.3569,112546.0
2021-09-03 09:30:00,276.83,277.35,275.84,276.13,32324.0,265.5894,266.0883,264.6396,264.9178,32324.0
2021-09-03 10:00:00,276.35,276.68,275.13,275.15,27641.0,265.1289,265.4455,263.9584,263.9776,27641.0
2021-09-03 10:30:00,275.09,276.04,274.84,275.75,38826.0,263.92,264.8314,263.6802,264.5532,38826.0
2021-09-03 11:00:00,275.69,276.01,275.28,275.91,19028.0,264.4957,264.8027,264.1023,264.7067,19028.0
2021-09-03 11:30:00,275.8,275.87,275.3,275.33,13527.0,264.6012,264.6683,264.1215,264.1503,13527.0
2021-09-03 12:00:00,275.19,275.84,274.97,275.47,16750.0,264.016,264.6396,263.8049,264.2846,16750.0
2021-09-03 12:30:00,275.55,276.06,275.33,275.96,15965.0,264.3613,264.8506,264.1503,264.7547,15965.0
2021-09-03 13:00:00,276.0,276.26,275.98,276.09,16122.0,264.7931,265.0425,264.7739,264.8794,16122.0
2021-09-03 13:30:00,276.12,276.83,276.12,276.64,14334.0,264.9082,265.5894,264.9082,265.4071,14334.0
2021-09-03 14:00:00,276.59,276.67,276.32,276.38,9155.0,265.3591,265.4359,265.1001,265.1576,9155.0
2021-09-03 14:30:00,276.37,276.49,276.06,276.44,10673.0,265.148,265.2632,264.8506,265.2152,10673.0
2021-09-03 15:00:00,276.38,276.54,276.28,276.42,19215.0,265.1576,265.3111,265.0617,265.196,19215.0
2021-09-03 15:30:00,276.47,277.01,276.31,276.83,113310.0,265.244,265.7621,265.0905,265.5894,113310.0
2021-09-07 09:30:00,277.16,278.61,276.7,277.0,87263.0,265.906,267.2971,265.4646,265.7525,87263.0
2021-09-07 10:00:00,277.06,278.09,276.36,277.43,60522.0,265.81,266.7982,265.1384,266.165,60522.0
2021-09-07 10:30:00,277.33,277.95,277.27,277.81,46668.0,266.0691,266.6639,266.0115,266.5296,46668.0
2021-09-07 11:00:00,277.77,277.82,277.34,277.64,70566.0,266.4912,266.5392,266.0787,266.3665,70566.0
2021-09-07 11:30:00,277.69,277.83,277.15,277.16,21303.0,266.4144,266.5488,265.8964,265.906,21303.0
2021-09-07 12:00:00,277.1,277.84,277.1,277.65,20915.0,265.8484,266.5584,265.8484,266.3761,20915.0
2021-09-07 12:30:00,277.64,277.87,277.59,277.67,22739.0,266.3665,266.5871,266.3185,266.3953,22739.0
2021-09-07 13:00:00,277.72,278.77,277.72,278.77,22684.0,266.4432,267.4506,266.4432,267.4506,22684.0
2021-09-07 13:30:00,278.8,279.37,278.8,278.94,31153.0,267.4794,268.0262,267.4794,267.6137,31153.0
2021-09-07 14:00:00,278.83,278.98,278.58,278.66,14359.0,267.5082,267.6521,267.2683,267.3451,14359.0
2021-09-07 14:30:00,278.62,278.65,278.01,278.59,21867.0,267.3067,267.3355,266.7215,267.2779,21867.0
2021-09-07 15:00:00,278.7,279.16,278.56,278.93,18511.0,267.3834,267.8248,267.2491,267.6041,18511.0
2021-09-07 15:30:00,278.99,279.23,278.63,278.68,88859.0,267.6617,267.8919,267.3163,267.3642,88859.0
2021-09-08 09:30:00,278.42,279.92,277.67,279.68,26677.0,267.1148,268.5539,266.3953,268.3236,26677.0
2021-09-08 10:00:00,279.76,280.09,278.8,278.91,20382.0,268.4004,268.717,267.4794,267.5849,20382.0
2021-09-08 10:30:00,278.77,279.09,277.81,278.57,22775.0,267.4506,267.7576,266.5296,267.2587,22775.0
2021-09-08 11:00:00,278.52,279.11,278.5,278.68,23740.0,267.2107,267.7768,267.1916,267.3642,23740.0
2021-09-08 11:30:00,278.71,278.87,278.15,278.19,15540.0,267.393,267.5465,266.8558,266.8941,15540.0
2021-09-08 12:00:00,278.18,279.24,278.12,279.0,15054.0,266.8845,267.9015,266.827,267.6713,15054.0
2021-09-08 12:30:00,278.97,279.49,278.91,279.47,12719.0,267.6425,268.1414,267.5849,268.1222,12719.0
2021-09-08 13:00:00,279.51,279.64,279.11,279.17,25835.0,268.1605,268.2853,267.7768,267.8344,25835.0
2021-09-08 13:30:00,279.16,280.38,279.11,280.27,16341.0,267.8248,268.9952,267.7768,268.8897,16341.0
2021-09-08 14:00:00,280.22,280.58,280.11,280.53,19697.0,268.8417,269.1871,268.7362,269.1391,19697.0
2021-09-08 14:30:00,280.57,280.78,280.0,280.55,14739.0,269.1775,269.379,268.6306,269.1583,14739.0
2021-09-08 15:00:00,280.56,280.94,280.16,280.21,24614.0,269.1679,269.5325,268.7842,268.8321,24614.0
2021-09-08 15:30:00,280.17,280.65,279.85,280.19,103216.0,268.7937,269.2543,268.4867,268.8129,103216.0
2021-09-09 09:30:00,280.1,281.16,279.43,280.91,30134.0,268.7266,269.7435,268.0838,269.5037,30134.0
2021-09-09 10:00:00,280.84,281.16,279.68,279.9,24440.0,269.4365,269.7435,268.3236,268.5347,24440.0
2021-09-09 10:30:00,279.96,280.45,279.85,279.99,18554.0,268.5923,269.0624,268.4867,268.6211,18554.0
2021-09-09 11:00:00,279.92,280.1,279.43,279.81,22492.0,268.5539,268.7266,268.0838,268.4484,22492.0
2021-09-09 11:30:00,279.8,279.8,279.31,279.31,11761.0,268.4388,268.4388,267.9687,267.9687,11761.0
2021-09-09 12:00:00,279.28,279.28,278.08,278.14,15478.0,267.9399,267.9399,266.7886,266.8462,15478.0
2021-09-09 12:30:00,278.18,278.41,277.69,277.69,18318.0,266.8845,267.1052,266.4144,266.4144,18318.0
2021-09-09 13:00:00,277.74,278.13,277.36,277.53,15866.0,266.4624,266.8366,266.0978,266.2609,15866.0
2021-09-09 13:30:00,277.48,277.49,276.93,277.14,17937.0,266.213,266.2226,265.6853,265.8868,17937.0
2021-09-09 14:00:00,277.12,277.22,276.59,276.96,14076.0,265.8676,265.9635,265.3591,265.7141,14076.0
2021-09-09 14:30:00,276.83,277.68,276.66,277.56,11769.0,265.5894,266.4049,265.4263,266.2897,11769.0
2021-09-09 15:00:00,277.6,277.7,277.16,277.43,20536.0,266.3281,266.424,265.906,266.165,20536.0
2021-09-09 15:30:00,277.43,277.67,276.81,276.9,89760.0,266.165,266.3953,265.5702,265.6565,89760.0
2021-09-10 09:30:00,277.8,278.41,276.02,276.41,39067.0,266.52,267.1052,264.8123,265.1864,39067.0
2021-09-10 10:00:00,276.48,276.64,276.0,276.18,15767.0,265.2536,265.4071,264.7931,264.9658,15767.0
2021-09-10 10:30:00,276.18,276.18,275.22,275.44,32499.0,264.9658,264.9658,264.0447,264.2558,32499.0
2021-09-10 11:00:00,275.4,276.49,275.37,276.24,24469.0,264.2174,265.2632,264.1886,265.0233,24469.0
2021-09-10 11:30:00,276.29,276.82,276.25,276.76,14264.0,265.0713,265.5798,265.0329,265.5222,14264.0
2021-09-10 12:00:00,276.78,277.21,276.65,276.65,14187.0,265.5414,265.9539,265.4167,265.4167,14187.0
2021-09-10 12:30:00,276.68,277.21,275.66,275.7,19775.0,265.4455,265.9539,264.4669,264.5052,19775.0
2021-09-10 13:00:00,275.81,275.97,273.78,274.38,69327.0,264.6108,264.7643,262.6632,263.2388,69327.0
2021-09-10 13:30:00,274.45,274.71,273.99,274.66,15536.0,263.306,263.5554,262.8647,263.5075,15536.0
2021-09-10 14:00:00,274.66,275.02,274.63,274.8,21242.0,263.5075,263.8529,263.4787,263.6418,21242.0
2021-09-10 14:30:00,274.68,275.08,274.61,274.73,17194.0,263.5267,263.9104,263.4595,263.5746,17194.0
2021-09-10 15:00:00,274.77,274.87,274.3,274.69,32403.0,263.613,263.709,263.1621,263.5363,32403.0
2021-09-10 15:30:00,274.62,274.91,273.68,273.89,120127.0,263.4691,263.7473,262.5673,262.7687,120127.0
2021-09-13 09:30:00,275.05,275.84,272.8,273.93,60106.0,263.8816,264.6396,261.723,262.8071,60106.0
2021-09-13 10:00:00,274.08,274.55,270.13,271.33,145146.0,262.951,263.4019,259.1614,260.3127,145146.0
2021-09-13 10:30:00,271.4,272.69,270.84,271.98,74460.0,260.3798,261.6175,259.8426,260.9363,74460.0
2021-09-13 11:00:00,271.98,272.11,269.29,270.12,70920.0,260.9363,261.061,258.3555,259.1518,70920.0
2021-09-13 11:30:00,270.02,270.42,269.44,270.05,30553.0,259.0559,259.4396,258.4994,259.0847,30553.0
2021-09-13 12:00:00,270.17,270.5,269.72,270.18,26248.0,259.1998,259.5164,258.7681,259.2094,26248.0
2021-09-13 12:30:00,270.16,271.07,269.85,270.87,21486.0,259.1902,260.0632,258.8928,259.8714,21486.0
2021-09-13 13:00:00,270.95,271.1,270.49,270.56,23871.0,259.9481,260.092,259.5068,259.574,23871.0
2021-09-13 13:30:00,270.71,270.91,269.84,270.01,28250.0,259.7179,259.9097,258.8832,259.0463,28250.0
2021-09-13 14:00:00,270.05,270.19,269.69,269.92,26359.0,259.0847,259.219,258.7393,258.9599,26359.0
2021-09-13 14:30:00,269.97,270.17,269.63,269.98,26427.0,259.0079,259.1998,258.6817,259.0175,26427.0
2021-09-13 15:00:00,269.98,270.46,269.87,270.46,41956.0,259.0175,259.478,258.912,259.478,41956.0
2021-09-13 15:30:00,270.43,270.95,270.14,270.77,122331.0,259.4492,259.9481,259.171,259.7754,122331.0
2021-09-14 09:30:00,271.91,272.95,270.63,271.78,44516.0,260.8691,261.8669,259.6411,260.7444,44516.0
2021-09-14 10:00:00,271.72,272.15,270.21,270.73,53159.0,260.6869,261.0994,259.2382,259.7371,53159.0
2021-09-14 10:30:00,270.68,273.2,270.53,272.43,58988.0,259.6891,262.1068,259.5452,261.368,58988.0
2021-09-14 11:00:00,272.68,276.48,272.59,274.67,129219.0,261.6079,265.2536,261.5215,263.5171,129219.0
2021-09-14 11:30:00,274.7,275.12,274.39,274.72,34378.0,263.5459,263.9488,263.2484,263.565,34378.0
2021-09-14 12:00:00,274.62,275.36,274.57,275.18,28911.0,263.4691,264.1791,263.4211,264.0064,28911.0
2021-09-14 12:30:00,275.12,275.78,274.91,275.55,30974.0,263.9488,264.582,263.7473,264.3613,30974.0
2021-09-14 13:00:00,275.64,276.34,275.24,276.28,26203.0,264.4477,265.1193,264.0639,265.0617,26203.0
2021-09-14 13:30:00,276.21,277.67,275.98,277.3,39495.0,264.9945,266.3953,264.7739,266.0403,39495.0
2021-09-14 14:00:00,277.32,277.41,276.08,276.15,30020.0,266.0595,266.1458,264.8698,264.937,30020.0
2021-09-14 14:30:00,276.14,276.33,275.43,275.64,43571.0,264.9274,265.1097,264.2462,264.4477,43571.0
2021-09-14 15:00:00,275.44,276.5,275.41,275.53,42318.0,264.2558,265.2728,264.227,264.3422,42318.0
2021-09-14 15:30:00,275.46,275.98,275.04,275.36,170589.0,264.275,264.7739,263.872,264.1791,170589.0
2021-09-15 09:30:00,273.95,276.39,273.54,276.08,42122.0,262.8263,265.1672,262.433,264.8698,42122.0
2021-09-15 10:00:00,276.34,277.42,275.82,276.96,32438.0,265.1193,266.1554,264.6204,265.7141,32438.0
2021-09-15 10:30:00,277.0,277.96,277.0,277.05,27247.0,265.7525,266.6735,265.7525,265.8004,27247.0
2021-09-15 11:00:00,277.05,277.18,275.99,276.45,23339.0,265.8004,265.9252,264.7835,265.2248,23339.0
2021-09-15 11:30:00,276.44,276.57,275.86,276.48,18997.0,265.2152,265.3399,264.6588,265.2536,18997.0
2021-09-15 12:00:00,276.56,276.78,276.19,276.63,14926.0,265.3303,265.5414,264.9754,265.3975,14926.0
2021-09-15 12:30:00,276.72,277.75,276.65,277.33,14876.0,265.4838,266.472,265.4167,266.0691,14876.0
2021-09-15 13:00:00,277.51,278.14,277.36,277.99,18560.0,266.2418,266.8462,266.0978,266.7023,18560.0
2021-09-15 13:30:00,278.0,278.44,277.94,278.06,14877.0,266.7119,267.134,266.6543,266.7694,14877.0
2021-09-15 14:00:00,278.03,278.26,277.38,277.69,22125.0,266.7406,266.9613,266.117,266.4144,22125.0
2021-09-15 14:30:00,277.7,278.05,277.16,277.25,22342.0,266.424,266.7598,265.906,265.9923,22342.0
2021-09-15 15:00:00,277.31,277.43,277.01,277.32,32352.0,266.0499,266.165,265.7621,266.0595,32352.0
2021-09-15 15:30:00,277.32,277.53,277.02,277.13,113238.0,266.0595,266.2609,265.7717,265.8772,113238.0
2021-09-16 09:30:00,276.76,278.67,275.82,275.98,34646.0,265.5222,267.3547,264.6204,264.7739,34646.0
2021-09-16 10:00:00,276.25,276.27,274.1,275.0,24557.0,265.0329,265.0521,262.9702,263.8337,24557.0
2021-09-16 10:30:00,274.86,275.52,274.02,274.17,21682.0,263.6994,264.3326,262.8935,263.0374,21682.0
2021-09-16 11:00:00,274.17,274.8,274.03,274.69,15136.0,263.0374,263.6418,262.9031,263.5363,15136.0
2021-09-16 11:30:00,274.74,275.29,274.47,274.92,11947.0,263.5842,264.1119,263.3252,263.7569,11947.0
2021-09-16 12:00:00,274.94,275.5,274.87,275.06,29005.0,263.7761,264.3134,263.709,263.8912,29005.0
2021-09-16 12:30:00,275.14,276.09,275.03,276.04,42236.0,263.968,264.8794,263.8625,264.8314,42236.0
2021-09-16 13:00:00,275.9,276.0,275.37,275.7,10718.0,264.6971,264.7931,264.1886,264.5052,10718.0
2021-09-16 13:30:00,275.52,276.04,275.22,275.99,9027.0,264.3326,264.8314,264.0447,264.7835,9027.0
2021-09-16 14:00:00,275.99,276.31,275.73,275.81,15856.0,264.7835,265.0905,264.534,264.6108,15856.0
2021-09-16 14:30:00,275.83,276.59,275.76,276.48,12866.0,264.63,265.3591,264.5628,265.2536,12866.0
2021-09-16 15:00:00,276.61,277.0,276.45,276.49,31055.0,265.3783,265.7525,265.2248,265.2632,31055.0
2021-09-16 15:30:00,276.49,276.6,275.97,275.98,69647.0,265.2632,265.3687,264.7643,264.7739,69647.0
2021-09-17 09:30:00,275.49,275.7,272.84,273.5,244691.0,264.3038,264.5052,261.7614,262.3946,244691.0
2021-09-17 10:00:00,273.53,273.78,272.47,273.56,20858.0,262.4234,262.6632,261.4064,262.4521,20858.0
2021-09-17 10:30:00,273.56,273.94,272.94,273.69,12577.0,262.4521,262.8167,261.8573,262.5769,12577.0
2021-09-17 11:00:00,273.83,274.46,273.5,273.98,15356.0,262.7112,263.3156,262.3946,262.8551,15356.0
2021-09-17 11:30:00,273.93,274.13,273.41,273.87,10223.0,262.8071,262.999,262.3082,262.7496,10223.0
2021-09-17 12:00:00,273.95,274.34,273.8,274.17,10081.0,262.8263,263.2005,262.6824,263.0374,10081.0
2021-09-17 12:30:00,274.06,274.87,273.95,274.69,19888.0,262.9318,263.709,262.8263,263.5363,19888.0
2021-09-17 13:00:00,274.63,274.69,273.53,273.99,16572.0,263.4787,263.5363,262.4234,262.8647,16572.0
2021-09-17 13:30:00,273.97,274.35,273.58,274.25,17253.0,262.8455,263.2101,262.4713,263.1141,17253.0
2021-09-17 14:00:00,274.1,274.26,273.44,273.48,22426.0,262.9702,263.1237,262.337,262.3754,22426.0
2021-09-17 14:30:00,273.34,273.79,273.27,273.36,32094.0,262.2411,262.6728,262.1739,262.2603,32094.0
2021-09-17 15:00:00,273.44,274.04,273.36,273.94,31435.0,262.337,262.9127,262.2603,262.8167,31435.0
2021-09-17 15:30:00,273.86,274.36,272.84,272.9,256019.0,262.74,263.2197,261.7614,261.8189,256019.0
2021-09-20 09:30:00,269.4,270.71,268.67,269.97,57195.0,258.4611,259.7179,257.7607,259.0079,57195.0
2021-09-20 10:00:00,269.65,270.93,269.08,270.88,55351.0,258.7009,259.9289,258.1541,259.881,55351.0
2021-09-20 10:30:00,270.81,270.81,268.79,269.03,41575.0,259.8138,259.8138,257.8758,258.1061,41575.0
2021-09-20 11:00:00,269.09,270.2,268.43,270.15,41933.0,258.1636,259.2286,257.5304,259.1806,41933.0
2021-09-20 11:30:00,270.15,270.15,268.16,268.17,23866.0,259.1806,259.1806,257.2714,257.281,23866.0
2021-09-20 12:00:00,268.12,268.33,267.16,268.32,28437.0,257.233,257.4345,256.312,257.4249,28437.0
2021-09-20 12:30:00,268.26,268.67,267.53,267.59,18528.0,257.3673,257.7607,256.667,256.7246,18528.0
2021-09-20 13:00:00,267.66,267.73,266.5,267.36,25326.0,256.7917,256.8589,255.6788,256.5039,25326.0
2021-09-20 13:30:00,267.26,267.38,266.82,267.34,20840.0,256.408,256.5231,255.9858,256.4847,20840.0
2021-09-20 14:00:00,267.35,267.37,266.07,266.26,23884.0,256.4943,256.5135,255.2663,255.4486,23884.0
2021-09-20 14:30:00,266.25,266.3,265.65,266.08,28685.0,255.439,255.4869,254.8633,255.2759,28685.0
2021-09-20 15:00:00,266.03,266.59,265.23,266.54,37738.0,255.2279,255.7652,254.4604,255.7172,37738.0
2021-09-20 15:30:00,266.52,268.69,266.52,268.33,137119.0,255.698,257.7799,255.698,257.4345,137119.0
2021-09-21 09:30:00,270.03,272.13,270.03,271.02,55564.0,259.0655,261.0802,259.0655,260.0153,55564.0
2021-09-21 10:00:00,271.01,271.36,269.38,270.17,43521.0,260.0057,260.3415,258.4419,259.1998,43521.0
2021-09-21 10:30:00,270.17,270.27,268.87,269.45,32277.0,259.1998,259.2957,257.9526,258.509,32277.0
2021-09-21 11:00:00,269.24,270.19,269.0,269.41,22695.0,258.3076,259.219,258.0773,258.4707,22695.0
2021-09-21 11:30:00,269.46,270.15,269.46,269.72,16714.0,258.5186,259.1806,258.5186,258.7681,16714.0
2021-09-21 12:00:00,269.8,270.12,269.49,269.53,31209.0,258.8448,259.1518,258.5474,258.5858,31209.0
2021-09-21 12:30:00,269.39,269.99,269.28,269.68,13569.0,258.4515,259.0271,258.3459,258.7297,13569.0
2021-09-21 13:00:00,269.63,269.83,269.0,269.06,18059.0,258.6817,258.8736,258.0773,258.1349,18059.0
2021-09-21 13:30:00,269.02,269.11,268.4,268.49,11080.0,258.0965,258.1828,257.5017,257.588,11080.0
2021-09-21 14:00:00,268.78,268.97,268.4,268.4,12256.0,257.8662,258.0485,257.5017,257.5017,12256.0
2021-09-21 14:30:00,268.44,269.68,268.44,269.26,15152.0,257.54,258.7297,257.54,258.3267,15152.0
2021-09-21 15:00:00,269.3,269.95,269.3,269.6,25008.0,258.3651,258.9887,258.3651,258.6529,25008.0
2021-09-21 15:30:00,269.6,269.81,268.18,268.25,110143.0,258.6529,258.8544,257.2906,257.3578,110143.0
2021-09-22 09:30:00,269.62,270.0,268.36,269.63,60583.0,258.6721,259.0367,257.4633,258.6817,60583.0
2021-09-22 10:00:00,269.86,270.74,269.85,270.33,37421.0,258.9024,259.7466,258.8928,259.3533,37421.0
2021-09-22 10:30:00,270.36,271.58,270.36,271.58,30019.0,259.3821,260.5525,259.3821,260.5525,30019.0
2021-09-22 11:00:00,271.72,272.36,271.5,271.96,33260.0,260.6869,261.3009,260.4758,260.9171,33260.0
2021-09-22 11:30:00,271.98,272.58,271.7,272.46,24870.0,260.9363,261.5119,260.6677,261.3968,24870.0
2021-09-22 12:00:00,272.47,272.83,272.25,272.44,23417.0,261.4064,261.7518,261.1953,261.3776,23417.0
2021-09-22 12:30:00,272.51,273.27,272.5,272.84,16109.0,261.4448,262.1739,261.4352,261.7614,16109.0
2021-09-22 13:00:00,272.84,272.84,272.39,272.69,15333.0,261.7614,261.7614,261.3297,261.6175,15333.0
2021-09-22 13:30:00,272.7,273.32,272.65,272.65,37058.0,261.6271,262.2219,261.5791,261.5791,37058.0
2021-09-22 14:00:00,271.93,273.35,271.93,272.69,51377.0,260.8883,262.2507,260.8883,261.6175,51377.0
2021-09-22 14:30:00,272.79,273.01,270.72,270.8,28355.0,261.7134,261.9245,259.7275,259.8042,28355.0
2021-09-22 15:00:00,270.74,272.81,270.66,272.51,66399.0,259.7466,261.7326,259.6699,261.4448,66399.0
2021-09-22 15:30:00,272.5,272.84,271.45,271.77,103771.0,261.4352,261.7614,260.4278,260.7348,103771.0
2021-09-23 09:30:00,273.0,274.3,271.93,273.43,26010.0,261.9149,263.1621,260.8883,262.3274,26010.0
2021-09-23 10:00:00,273.46,274.71,273.31,274.34,26102.0,262.3562,263.5554,262.2123,263.2005,26102.0
2021-09-23 10:30:00,274.26,274.94,274.05,274.82,55428.0,263.1237,263.7761,262.9222,263.661,55428.0
2021-09-23 11:00:00,274.76,275.08,274.38,274.85,41557.0,263.6034,263.9104,263.2388,263.6898,41557.0
2021-09-23 11:30:00,274.81,275.19,274.68,275.04,33051.0,263.6514,264.016,263.5267,263.872,33051.0
2021-09-23 12:00:00,274.98,275.03,274.3,274.62,12090.0,263.8145,263.8625,263.1621,263.4691,12090.0
2021-09-23 12:30:00,274.7,275.07,274.7,274.89,14404.0,263.5459,263.9008,263.5459,263.7281,14404.0
2021-09-23 13:00:00,274.83,275.69,274.8,275.56,18667.0,263.6706,264.4957,263.6418,264.3709,18667.0
2021-09-23 13:30:00,275.71,277.42,275.7,277.42,65738.0,264.5148,266.1554,264.5052,266.1554,65738.0
2021-09-23 14:00:00,277.39,277.42,276.23,276.43,25155.0,266.1266,266.1554,265.0137,265.2056,25155.0
2021-09-23 14:30:00,276.5,276.71,276.2,276.58,28863.0,265.2728,265.4742,264.9849,265.3495,28863.0
2021-09-23 15:00:00,276.59,276.76,276.38,276.54,52385.0,265.3591,265.5222,265.1576,265.3111,52385.0
2021-09-23 15:30:00,276.57,276.78,276.06,276.06,161926.0,265.3399,265.5414,264.8506,264.8506,161926.0
2021-09-24 09:30:00,275.63,277.56,275.19,276.93,25483.0,264.4381,266.2897,264.016,265.6853,25483.0
2021-09-24 10:00:00,276.99,277.29,275.63,275.74,15250.0,265.7429,266.0307,264.4381,264.5436,15250.0
2021-09-24 10:30:00,275.65,275.99,275.26,275.58,30263.0,264.4573,264.7835,264.0831,264.3901,30263.0
2021-09-24 11:00:00,275.53,276.0,275.1,275.24,9306.0,264.3422,264.7931,263.9296,264.0639,9306.0
2021-09-24 11:30:00,275.26,275.94,274.93,275.56,15664.0,264.0831,264.7355,263.7665,264.3709,15664.0
2021-09-24 12:00:00,275.45,275.96,275.38,275.68,8701.0,264.2654,264.7547,264.1982,264.4861,8701.0
2021-09-24 12:30:00,275.8,276.32,275.63,276.17,9094.0,264.6012,265.1001,264.4381,264.9562,9094.0
2021-09-24 13:00:00,276.16,276.2,275.54,275.67,10008.0,264.9466,264.9849,264.3517,264.4765,10008.0
2021-09-24 13:30:00,275.81,275.91,275.44,275.6,11333.0,264.6108,264.7067,264.2558,264.4093,11333.0
2021-09-24 14:00:00,275.6,275.84,275.38,275.47,12005.0,264.4093,264.6396,264.1982,264.2846,12005.0
2021-09-24 14:30:00,275.42,276.27,275.29,276.23,13141.0,264.2366,265.0521,264.1119,265.0137,13141.0
2021-09-24 15:00:00,276.2,276.69,275.65,276.35,20097.0,264.9849,265.4551,264.4573,265.1289,20097.0
2021-09-24 15:30:00,276.45,276.99,276.2,276.53,66656.0,265.2248,265.7429,264.9849,265.3015,66656.0
2021-09-27 09:30:00,275.45,276.54,274.15,275.22,56892.0,264.2654,265.3111,263.0182,264.0447,56892.0
2021-09-27 10:00:00,275.33,275.37,273.88,274.49,15102.0,264.1503,264.1886,262.7591,263.3444,15102.0
2021-09-27 10:30:00,274.58,275.62,274.49,274.8,15403.0,263.4307,264.4285,263.3444,263.6418,15403.0
2021-09-27 11:00:00,274.66,275.02,273.09,273.25,28791.0,263.5075,263.8529,262.0012,262.1547,28791.0
2021-09-27 11:30:00,273.23,273.34,272.16,272.3,30845.0,262.1355,262.2411,261.109,261.2433,30845.0
2021-09-27 12:00:00,272.23,272.95,271.89,272.65,17169.0,261.1761,261.8669,260.85,261.5791,17169.0
2021-09-27 12:30:00,272.57,272.57,272.15,272.3,6086.0,261.5023,261.5023,261.0994,261.2433,6086.0
2021-09-27 13:00:00,272.31,273.25,272.3,273.24,11598.0,261.2529,262.1547,261.2433,262.1451,11598.0
2021-09-27 13:30:00,273.3,273.68,273.09,273.65,15753.0,262.2027,262.5673,262.0012,262.5385,15753.0
2021-09-27 14:00:00,273.68,274.14,273.53,273.83,9304.0,262.5673,263.0086,262.4234,262.7112,9304.0
2021-09-27 14:30:00,273.9,274.56,273.78,274.25,28882.0,262.7783,263.4115,262.6632,263.1141,28882.0
2021-09-27 15:00:00,274.25,274.32,273.63,273.88,27383.0,263.1141,263.1813,262.5193,262.7591,27383.0
2021-09-27 15:30:00,273.84,273.99,273.39,273.49,58670.0,262.7208,262.8647,262.289,262.385,58670.0
2021-09-28 09:30:00,273.05,273.77,269.62,270.64,45736.0,261.9629,262.6536,258.6721,259.6507,45736.0
2021-09-28 10:00:00,270.82,270.83,268.2,268.76,51805.0,259.8234,259.833,257.3098,257.847,51805.0
2021-09-28 10:30:00,268.61,269.43,267.77,269.09,44793.0,257.7031,258.4898,256.8972,258.1636,44793.0
2021-09-28 11:00:00,269.14,269.4,268.49,268.68,34871.0,258.2116,258.4611,257.588,257.7703,34871.0
2021-09-28 11:30:00,268.69,269.06,267.94,268.39,24627.0,257.7799,258.1349,257.0603,257.4921,24627.0
2021-09-28 12:00:00,268.38,268.71,267.84,268.48,17288.0,257.4825,257.7991,256.9644,257.5784,17288.0
2021-09-28 12:30:00,268.37,268.37,267.05,267.5,19933.0,257.4729,257.4729,256.2065,256.6382,19933.0
2021-09-28 13:00:00,267.54,268.51,267.12,268.31,18159.0,256.6766,257.6072,256.2736,257.4153,18159.0
2021-09-28 13:30:00,268.4,268.6,267.79,267.84,23185.0,257.5017,257.6935,256.9164,256.9644,23185.0
2021-09-28 14:00:00,267.67,268.75,267.34,268.5,57322.0,256.8013,257.8375,256.4847,257.5976,57322.0
2021-09-28 14:30:00,268.47,269.4,268.04,269.26,30688.0,257.5688,258.4611,257.1563,258.3267,30688.0
2021-09-28 15:00:00,269.22,270.0,269.09,269.43,48431.0,258.2884,259.0367,258.1636,258.4898,48431.0
2021-09-28 15:30:00,269.29,270.04,267.67,267.83,131168.0,258.3555,259.0751,256.8013,256.9548,131168.0
2021-09-29 09:30:00,267.96,269.2,266.94,268.14,20034.0,257.6841,258.8766,256.7032,257.8572,20034.0
2021-09-29 10:00:00,268.38,269.04,267.87,268.16,16693.0,258.088,258.7227,257.5976,257.8764,16693.0
2021-09-29 10:30:00,268.19,268.5,267.49,267.55,22436.0,257.9053,258.2034,257.2321,257.2898,22436.0
2021-09-29 11:00:00,267.53,267.85,266.82,267.74,16985.0,257.2706,257.5783,256.5878,257.4725,16985.0
2021-09-29 11:30:00,267.97,268.15,267.64,268.02,16722.0,257.6937,257.8668,257.3764,257.7418,16722.0
2021-09-29 12:00:00,267.99,268.24,267.38,267.54,16859.0,257.713,257.9534,257.1263,257.2802,16859.0
2021-09-29 12:30:00,267.56,267.74,267.19,267.21,11827.0,257.2994,257.4725,256.9436,256.9629,11827.0
2021-09-29 13:00:00,267.23,267.45,266.82,267.11,18458.0,256.9821,257.1937,256.5878,256.8667,18458.0
2021-09-29 13:30:00,266.99,267.71,266.82,267.66,14171.0,256.7513,257.4437,256.5878,257.3956,14171.0
2021-09-29 14:00:00,267.63,268.54,267.59,268.44,15082.0,257.3668,258.2419,257.3283,258.1457,15082.0
2021-09-29 14:30:00,268.52,268.77,268.34,268.67,16007.0,258.2226,258.463,258.0495,258.3669,16007.0
2021-09-29 15:00:00,268.63,268.65,268.07,268.41,17975.0,258.3284,258.3476,257.7899,258.1169,17975.0
2021-09-29 15:30:00,268.42,268.5,267.54,267.92,72671.0,258.1265,258.2034,257.2802,257.6456,72671.0
2021-09-30 09:30:00,268.33,270.02,268.06,269.18,36568.0,258.0399,259.6651,257.7803,258.8573,36568.0
2021-09-30 10:00:00,269.3,269.71,268.47,269.03,10547.0,258.9727,259.367,258.1745,258.7131,10547.0
2021-09-30 10:30:00,269.05,269.53,267.88,268.27,15812.0,258.7323,259.1939,257.6072,257.9822,15812.0
2021-09-30 11:00:00,268.13,268.8,267.94,268.1,13511.0,257.8476,258.4919,257.6649,257.8187,13511.0
2021-09-30 11:30:00,268.36,268.42,266.51,266.74,17560.0,258.0688,258.1265,256.2897,256.5109,17560.0
2021-09-30 12:00:00,266.69,266.81,265.0,265.49,35062.0,256.4628,256.5782,254.8376,255.3088,35062.0
2021-09-30 12:30:00,265.41,266.03,265.18,265.94,21303.0,255.2319,255.8281,255.0107,255.7416,21303.0
2021-09-30 13:00:00,265.66,266.26,265.1,265.1,32334.0,255.4723,256.0493,254.9338,254.9338,32334.0
2021-09-30 13:30:00,265.22,266.21,264.94,265.98,27992.0,255.0492,256.0012,254.7799,255.78,27992.0
2021-09-30 14:00:00,266.14,266.8,266.0,266.37,22771.0,255.9339,256.5686,255.7993,256.1551,22771.0
2021-09-30 14:30:00,266.64,267.1,266.4,266.49,14577.0,256.4147,256.8571,256.1839,256.2705,14577.0
2021-09-30 15:00:00,266.41,267.0,265.78,265.85,22986.0,256.1935,256.7609,255.5877,255.655,22986.0
2021-09-30 15:30:00,265.82,266.42,263.52,263.6,162682.0,255.6262,256.2032,253.4144,253.4913,162682.0
2021-10-01 09:30:00,265.43,265.74,262.37,262.87,121979.0,255.2511,255.5492,252.3085,252.7893,121979.0
2021-10-01 10:00:00,262.63,264.72,262.44,263.3,54176.0,252.5585,254.5684,252.3758,253.2028,54176.0
2021-10-01 10:30:00,263.01,264.99,262.47,264.81,42212.0,252.9239,254.828,252.4046,254.6549,42212.0
2021-10-01 11:00:00,264.89,265.83,263.98,265.56,17100.0,254.7318,255.6358,253.8567,255.3761,17100.0
2021-10-01 11:30:00,265.73,266.52,265.3,266.05,22254.0,255.5396,256.2993,255.1261,255.8474,22254.0
2021-10-01 12:00:00,266.12,266.12,264.35,264.71,74659.0,255.9147,255.9147,254.2125,254.5587,74659.0
2021-10-01 12:30:00,264.8,265.18,264.72,264.87,30379.0,254.6453,255.0107,254.5684,254.7126,30379.0
2021-10-01 13:00:00,264.79,265.39,264.67,264.91,23063.0,254.6357,255.2127,254.5203,254.7511,23063.0
2021-10-01 13:30:00,265.02,266.57,264.93,266.41,63986.0,254.8569,256.3474,254.7703,256.1935,63986.0
2021-10-01 14:00:00,266.59,267.47,266.45,267.27,19515.0,256.3666,257.2129,256.232,257.0206,19515.0
2021-10-01 14:30:00,267.24,267.82,266.96,267.64,22566.0,256.9917,257.5495,256.7225,257.3764,22566.0
2021-10-01 15:00:00,267.63,268.73,267.63,268.3,30778.0,257.3668,258.4246,257.3668,258.0111,30778.0
2021-10-01 15:30:00,268.27,269.28,267.51,268.21,173205.0,257.9822,258.9535,257.2514,257.9245,173205.0
2021-10-04 09:30:00,266.26,268.43,266.08,266.68,46509.0,256.0493,258.1361,255.8762,256.4532,46509.0
2021-10-04 10:00:00,266.73,267.29,264.74,265.11,24678.0,256.5013,257.0398,254.5876,254.9434,24678.0
2021-10-04 10:30:00,264.94,264.94,262.74,263.15,29318.0,254.7799,254.7799,252.6643,253.0586,29318.0
2021-10-04 11:00:00,263.14,263.14,261.72,262.15,26670.0,253.0489,253.0489,251.6834,252.0969,26670.0
2021-10-04 11:30:00,262.18,262.18,260.04,261.38,46977.0,252.1258,252.1258,250.0678,251.3564,46977.0
2021-10-04 12:00:00,261.29,261.98,260.45,260.63,23354.0,251.2699,251.9334,250.4621,250.6352,23354.0
2021-10-04 12:30:00,260.5,260.89,259.25,260.01,28780.0,250.5102,250.8852,249.3081,250.039,28780.0
2021-10-04 13:00:00,260.04,260.46,259.37,259.82,27024.0,250.0678,250.4717,249.4235,249.8563,27024.0
2021-10-04 13:30:00,260.02,260.98,259.9,260.35,39241.0,250.0486,250.9718,249.9332,250.3659,39241.0
2021-10-04 14:00:00,260.47,261.78,260.41,261.22,16960.0,250.4813,251.7411,250.4236,251.2026,16960.0
2021-10-04 14:30:00,261.14,261.62,260.84,261.56,37448.0,251.1256,251.5872,250.8371,251.5295,37448.0
2021-10-04 15:00:00,261.54,262.22,261.15,261.69,34241.0,251.5103,252.1642,251.1353,251.6546,34241.0
2021-10-04 15:30:00,261.65,263.11,261.49,262.24,168922.0,251.6161,253.0201,251.4622,252.1835,168922.0
2021-10-05 09:30:00,263.18,264.65,261.71,263.81,28522.0,253.0874,254.501,251.6738,253.6933,28522.0
2021-10-05 10:00:00,263.75,265.7,263.75,265.56,26925.0,253.6356,255.5108,253.6356,255.3761,26925.0
2021-10-05 10:30:00,265.57,266.15,264.8,266.15,31953.0,255.3858,255.9435,254.6453,255.9435,31953.0
2021-10-05 11:00:00,266.29,266.9,266.01,266.16,19379.0,256.0781,256.6648,255.8089,255.9531,19379.0
2021-10-05 11:30:00,266.18,266.33,265.08,265.34,12024.0,255.9724,256.1166,254.9146,255.1646,12024.0
2021-10-05 12:00:00,265.46,266.26,264.92,265.16,21407.0,255.28,256.0493,254.7607,254.9915,21407.0
2021-10-05 12:30:00,265.17,265.41,264.36,264.47,17121.0,255.0011,255.2319,254.2222,254.3279,17121.0
2021-10-05 13:00:00,264.51,264.84,264.36,264.54,13519.0,254.3664,254.6838,254.2222,254.3953,13519.0
2021-10-05 13:30:00,264.56,265.12,264.49,264.63,33160.0,254.4145,254.953,254.3472,254.4818,33160.0
2021-10-05 14:00:00,264.72,264.88,264.31,264.38,22934.0,254.5684,254.7222,254.1741,254.2414,22934.0
2021-10-05 14:30:00,264.45,264.63,263.98,264.08,31734.0,254.3087,254.4818,253.8567,253.9529,31734.0
2021-10-05 15:00:00,264.05,264.28,262.84,262.93,78435.0,253.9241,254.1452,252.7605,252.847,78435.0
2021-10-05 15:30:00,262.89,263.02,261.98,262.47,287829.0,252.8085,252.9335,251.9334,252.4046,287829.0
2021-10-06 09:30:00,260.16,261.83,259.77,260.26,43274.0,250.1832,251.7892,249.8082,250.2794,43274.0
2021-10-06 10:00:00,260.51,260.61,258.94,260.3,35871.0,250.5198,250.616,249.01,250.3179,35871.0
2021-10-06 10:30:00,260.53,261.06,260.17,260.67,23919.0,250.539,251.0487,250.1928,250.6737,23919.0
2021-10-06 11:00:00,260.7,260.83,259.71,260.15,49561.0,250.7025,250.8275,249.7505,250.1736,49561.0
2021-10-06 11:30:00,260.09,260.68,259.21,260.54,35120.0,250.1159,250.6833,249.2697,250.5487,35120.0
2021-10-06 12:00:00,260.5,260.62,259.8,259.84,26015.0,250.5102,250.6256,249.837,249.8755,26015.0
2021-10-06 12:30:00,259.77,260.06,259.5,259.82,20382.0,249.8082,250.0871,249.5485,249.8563,20382.0
2021-10-06 13:00:00,259.71,260.16,259.09,260.15,42829.0,249.7505,250.1832,249.1543,250.1736,42829.0
2021-10-06 13:30:00,260.25,261.04,260.14,260.86,27142.0,250.2698,251.0295,250.164,250.8564,27142.0
2021-10-06 14:00:00,260.96,261.86,260.74,261.4,43780.0,250.9525,251.818,250.741,251.3757,43780.0
2021-10-06 14:30:00,261.46,262.45,261.28,261.88,36050.0,251.4334,252.3854,251.2603,251.8373,36050.0
2021-10-06 15:00:00,261.89,262.9,261.67,262.87,22533.0,251.8469,252.8182,251.6353,252.7893,22533.0
2021-10-06 15:30:00,262.83,263.85,262.28,263.6,84295.0,252.7508,253.7317,252.2219,253.4913,84295.0
2021-10-07 09:30:00,265.45,267.55,265.3,267.55,25303.0,255.2704,257.2898,255.1261,257.2898,25303.0
2021-10-07 10:00:00,267.88,269.37,267.57,269.03,51162.0,257.6072,259.04,257.3091,258.7131,51162.0
2021-10-07 10:30:00,268.94,269.28,268.44,268.79,27028.0,258.6265,258.9535,258.1457,258.4823,27028.0
2021-10-07 11:00:00,268.81,269.16,267.62,267.72,9057.0,258.5015,258.8381,257.3571,257.4533,9057.0
2021-10-07 11:30:00,267.85,268.47,267.72,268.06,14274.0,257.5783,258.1745,257.4533,257.7803,14274.0
2021-10-07 12:00:00,268.07,268.26,267.48,267.74,12754.0,257.7899,257.9726,257.2225,257.4725,12754.0
2021-10-07 12:30:00,267.83,267.84,267.02,267.26,11600.0,257.5591,257.5687,256.7802,257.011,11600.0
2021-10-07 13:00:00,267.27,267.27,266.92,267.04,8216.0,257.0206,257.0206,256.684,256.7994,8216.0
2021-10-07 13:30:00,267.2,267.5,266.74,266.84,24526.0,256.9533,257.2417,256.5109,256.6071,24526.0
2021-10-07 14:00:00,266.76,266.84,266.03,266.07,12773.0,256.5301,256.6071,255.8281,255.8666,12773.0
2021-10-07 14:30:00,266.15,266.32,265.76,265.96,11711.0,255.9435,256.107,255.5685,255.7608,11711.0
2021-10-07 15:00:00,265.86,266.47,265.73,265.91,25054.0,255.6646,256.2512,255.5396,255.7127,25054.0
2021-10-07 15:30:00,265.83,266.14,265.47,265.91,83936.0,255.6358,255.9339,255.2896,255.7127,83936.0
2021-10-08 09:30:00,265.57,267.2,264.68,264.94,46269.0,255.3858,256.9533,254.5299,254.7799,46269.0
2021-10-08 10:00:00,265.01,265.79,264.71,264.78,22221.0,254.8472,255.5973,254.5587,254.6261,22221.0
2021-10-08 10:30:00,264.83,265.13,263.64,263.64,25858.0,254.6741,254.9626,253.5298,253.5298,25858.0
2021-10-08 11:00:00,263.64,264.42,263.17,264.42,16406.0,253.5298,254.2799,253.0778,254.2799,16406.0
2021-10-08 11:30:00,264.45,264.51,263.84,264.12,10039.0,254.3087,254.3664,253.7221,253.9914,10039.0
2021-10-08 12:00:00,264.28,264.34,263.28,263.28,20358.0,254.1452,254.2029,253.1836,253.1836,20358.0
2021-10-08 12:30:00,263.26,263.76,263.15,263.2,14441.0,253.1643,253.6452,253.0586,253.1066,14441.0
2021-10-08 13:00:00,263.16,263.35,262.7,262.97,13473.0,253.0682,253.2509,252.6258,252.8855,13473.0
2021-10-08 13:30:00,262.88,263.16,262.62,263.07,18319.0,252.7989,253.0682,252.5489,252.9816,18319.0
2021-10-08 14:00:00,263.16,264.18,263.09,264.08,22053.0,253.0682,254.0491,253.0009,253.9529,22053.0
2021-10-08 14:30:00,264.08,264.49,264.08,264.35,21091.0,253.9529,254.3472,253.9529,254.2125,21091.0
2021-10-08 15:00:00,264.32,264.57,263.97,264.01,17963.0,254.1837,254.4241,253.8471,253.8856,17963.0
2021-10-08 15:30:00,264.05,264.07,263.33,263.67,92284.0,253.9241,253.9433,253.2317,253.5586,92284.0
2021-10-11 09:30:00,262.61,263.0,261.35,262.36,42794.0,252.5393,252.9143,251.3276,252.2989,42794.0
2021-10-11 10:00:00,262.56,262.92,262.16,262.48,40638.0,252.4912,252.8374,252.1065,252.4143,40638.0
2021-10-11 10:30:00,262.53,262.63,261.63,261.8,35599.0,252.4623,252.5585,251.5969,251.7603,35599.0
2021-10-11 11:00:00,261.83,262.27,260.87,260.92,33987.0,251.7892,252.2123,250.866,250.9141,33987.0
2021-10-11 11:30:00,260.99,262.02,260.89,261.93,14972.0,250.9814,251.9719,250.8852,251.8853,14972.0
2021-10-11 12:00:00,261.88,261.96,261.1,261.84,35231.0,251.8373,251.9142,251.0872,251.7988,35231.0
2021-10-11 12:30:00,261.82,261.85,261.01,261.11,17354.0,251.7796,251.8084,251.0006,251.0968,17354.0
2021-10-11 13:00:00,260.99,261.01,259.6,259.73,32104.0,250.9814,251.0006,249.6447,249.7697,32104.0
2021-10-11 13:30:00,259.7,259.7,258.73,259.01,34485.0,249.7409,249.7409,248.8081,249.0773,34485.0
2021-10-11 14:00:00,259.01,259.48,258.99,259.17,41783.0,249.0773,249.5293,249.0581,249.2312,41783.0
2021-10-11 14:30:00,259.15,259.41,259.06,259.41,40745.0,249.212,249.462,249.1254,249.462,40745.0
2021-10-11 15:00:00,259.31,259.49,258.44,258.53,46748.0,249.3658,249.5389,248.5292,248.6157,46748.0
2021-10-11 15:30:00,258.54,258.83,258.17,258.74,170270.0,248.6254,248.9042,248.2695,248.8177,170270.0
2021-10-12 09:30:00,259.96,260.16,257.57,258.63,39462.0,249.9909,250.1832,247.6925,248.7119,39462.0
2021-10-12 10:00:00,258.82,259.8,258.52,259.48,26275.0,248.8946,249.837,248.6061,249.5293,26275.0
2021-10-12 10:30:00,259.69,259.69,258.66,258.9,35587.0,249.7313,249.7313,248.7407,248.9715,35587.0
2021-10-12 11:00:00,258.94,259.4,258.32,258.71,35413.0,249.01,249.4524,248.4138,248.7888,35413.0
2021-10-12 11:30:00,258.8,259.97,258.8,259.89,16771.0,248.8754,250.0005,248.8754,249.9236,16771.0
2021-10-12 12:00:00,260.0,260.29,259.68,259.76,34212.0,250.0294,250.3082,249.7216,249.7986,34212.0
2021-10-12 12:30:00,259.82,259.83,259.01,259.16,16509.0,249.8563,249.8659,249.0773,249.2216,16509.0
2021-10-12 13:00:00,259.11,259.57,258.78,259.46,15008.0,249.1735,249.6159,248.8561,249.5101,15008.0
2021-10-12 13:30:00,259.41,260.12,259.37,259.62,22900.0,249.462,250.1448,249.4235,249.6639,22900.0
2021-10-12 14:00:00,259.55,260.1,259.45,259.71,24487.0,249.5966,250.1255,249.5005,249.7505,24487.0
2021-10-12 14:30:00,259.72,259.75,258.59,258.69,32472.0,249.7601,249.7889,248.6734,248.7696,32472.0
2021-10-12 15:00:00,258.55,258.81,258.18,258.4,35354.0,248.635,248.885,248.2792,248.4907,35354.0
2021-10-12 15:30:00,258.38,258.72,257.29,258.45,218004.0,248.4715,248.7984,247.4233,248.5388,218004.0
2021-10-13 09:30:00,258.0,259.32,257.67,258.95,38219.0,248.1061,249.3754,247.7887,249.0196,38219.0
2021-10-13 10:00:00,258.75,258.97,256.72,256.75,21761.0,248.8273,249.0389,246.8751,246.904,21761.0
2021-10-13 10:30:00,256.75,258.68,256.74,257.99,43243.0,246.904,248.76,246.8944,248.0964,43243.0
2021-10-13 11:00:00,257.98,257.99,256.78,257.0,30293.0,248.0868,248.0964,246.9328,247.1444,30293.0
2021-10-13 11:30:00,256.95,257.63,256.44,256.83,80974.0,247.0963,247.7502,246.6059,246.9809,80974.0
2021-10-13 12:00:00,256.75,256.93,256.4,256.6,18586.0,246.904,247.0771,246.5674,246.7597,18586.0
2021-10-13 12:30:00,256.59,256.85,256.3,256.73,27902.0,246.7501,247.0002,246.4713,246.8848,27902.0
2021-10-13 13:00:00,256.7,257.19,256.6,257.16,25777.0,246.8559,247.3271,246.7597,247.2983,25777.0
2021-10-13 13:30:00,257.12,257.92,257.08,257.65,33918.0,247.2598,248.0291,247.2213,247.7695,33918.0
2021-10-13 14:00:00,257.59,258.34,257.05,257.07,23739.0,247.7118,248.433,247.1925,247.2117,23739.0
2021-10-13 14:30:00,257.08,257.15,256.39,256.73,19201.0,247.2213,247.2887,246.5578,246.8848,19201.0
2021-10-13 15:00:00,256.7,256.88,256.05,256.09,32445.0,246.8559,247.029,246.2308,246.2693,32445.0
2021-10-13 15:30:00,256.1,256.93,256.08,256.63,168872.0,246.2789,247.0771,246.2597,246.7886,168872.0
2021-10-14 09:30:00,258.29,260.67,258.04,260.42,70295.0,248.3849,250.6737,248.1445,250.4333,70295.0
2021-10-14 10:00:00,260.51,261.51,260.48,261.04,45198.0,250.5198,251.4815,250.491,251.0295,45198.0
2021-10-14 10:30:00,261.19,261.68,259.92,261.53,46784.0,251.1737,251.6449,249.9524,251.5007,46784.0
2021-10-14 11:00:00,261.52,262.41,261.39,261.76,40409.0,251.4911,252.3469,251.3661,251.7219,40409.0
2021-10-14 11:30:00,261.74,261.96,261.6,261.95,17200.0,251.7026,251.9142,251.568,251.9046,17200.0
2021-10-14 12:00:00,261.95,262.41,261.9,262.25,26459.0,251.9046,252.3469,251.8565,252.1931,26459.0
2021-10-14 12:30:00,262.25,262.44,262.1,262.37,27453.0,252.1931,252.3758,252.0488,252.3085,27453.0
2021-10-14 13:00:00,262.43,262.54,261.84,261.84,18896.0,252.3662,252.472,251.7988,251.7988,18896.0
2021-10-14 13:30:00,261.85,262.61,261.85,262.46,20524.0,251.8084,252.5393,251.8084,252.395,20524.0
2021-10-14 14:00:00,262.45,263.13,262.39,263.13,27101.0,252.3854,253.0393,252.3277,253.0393,27101.0
2021-10-14 14:30:00,263.13,263.14,262.94,263.07,32318.0,253.0393,253.0489,252.8566,252.9816,32318.0
2021-10-14 15:00:00,263.06,263.61,262.88,263.53,45655.0,252.972,253.5009,252.7989,253.424,45655.0
2021-10-14 15:30:00,263.49,264.18,263.13,263.85,174581.0,253.3855,254.0491,253.0393,253.7317,174581.0
2021-10-15 09:30:00,265.79,265.79,263.48,265.02,116189.0,255.5973,255.5973,253.3759,254.8569,116189.0
2021-10-15 10:00:00,265.12,265.93,264.5,265.02,54867.0,254.953,255.732,254.3568,254.8569,54867.0
2021-10-15 10:30:00,265.01,265.61,264.84,265.53,22953.0,254.8472,255.4242,254.6838,255.3473,22953.0
2021-10-15 11:00:00,265.6,266.34,265.16,265.88,29330.0,255.4146,256.1262,254.9915,255.6839,29330.0
2021-10-15 11:30:00,265.89,266.18,265.64,265.78,30990.0,255.6935,255.9724,255.4531,255.5877,30990.0
2021-10-15 12:00:00,265.81,266.13,265.7,265.8,26319.0,255.6166,255.9243,255.5108,255.6069,26319.0
2021-10-15 12:30:00,265.81,266.06,265.69,265.8,28530.0,255.6166,255.857,255.5012,255.6069,28530.0
2021-10-15 13:00:00,265.68,265.87,265.14,265.14,23196.0,255.4915,255.6743,254.9723,254.9723,23196.0
2021-10-15 13:30:00,265.13,266.09,265.12,265.72,27447.0,254.9626,255.8858,254.953,255.53,27447.0
2021-10-15 14:00:00,265.75,266.08,265.64,265.74,25689.0,255.5589,255.8762,255.4531,255.5492,25689.0
2021-10-15 14:30:00,265.72,265.99,265.5,265.93,38593.0,255.53,255.7897,255.3184,255.732,38593.0
2021-10-15 15:00:00,265.92,266.03,265.52,265.99,64567.0,255.7223,255.8281,255.3377,255.7897,64567.0
2021-10-15 15:30:00,266.02,266.5,265.74,266.32,189944.0,255.8185,256.2801,255.5492,256.107,189944.0
2021-10-18 09:30:00,264.14,264.14,259.75,260.94,68707.0,254.0106,254.0106,249.7889,250.9333,68707.0
2021-10-18 10:00:00,261.03,262.7,260.78,261.93,61363.0,251.0199,252.6258,250.7795,251.8853,61363.0
2021-10-18 10:30:00,261.99,262.44,261.53,262.19,33442.0,251.943,252.3758,251.5007,252.1354,33442.0
2021-10-18 11:00:00,262.11,262.73,261.83,262.17,27664.0,252.0584,252.6547,251.7892,252.1161,27664.0
2021-10-18 11:30:00,262.22,262.9,262.2,262.73,20219.0,252.1642,252.8182,252.145,252.6547,20219.0
2021-10-18 12:00:00,262.73,262.78,261.89,262.08,18582.0,252.6547,252.7028,251.8469,252.0296,18582.0
2021-10-18 12:30:00,262.06,262.14,261.75,262.12,21185.0,252.0104,252.0873,251.7123,252.0681,21185.0
2021-10-18 13:00:00,262.0,262.16,261.56,261.73,17907.0,251.9527,252.1065,251.5295,251.693,17907.0
2021-10-18 13:30:00,261.7,261.86,260.9,260.9,18262.0,251.6642,251.818,250.8948,250.8948,18262.0
2021-10-18 14:00:00,260.86,260.97,260.61,260.78,23039.0,250.8564,250.9622,250.616,250.7795,23039.0
2021-10-18 14:30:00,260.87,261.37,260.83,261.23,17751.0,250.866,251.3468,250.8275,251.2122,17751.0
2021-10-18 15:00:00,261.18,261.35,261.0,261.16,22826.0,251.1641,251.3276,250.991,251.1449,22826.0
2021-10-18 15:30:00,261.18,262.2,261.07,262.04,113748.0,251.1641,252.145,251.0583,251.9911,113748.0
2021-10-19 09:30:00,264.26,266.5,264.26,266.13,26856.0,254.126,256.2801,254.126,255.9243,26856.0
2021-10-19 10:00:00,266.07,269.31,265.92,269.31,64475.0,255.8666,258.9823,255.7223,258.9823,64475.0
2021-10-19 10:30:00,269.1,269.16,267.94,268.58,45468.0,258.7804,258.8381,257.6649,258.2803,45468.0
2021-10-19 11:00:00,268.73,270.83,268.73,270.14,47823.0,258.4246,260.444,258.4246,259.7805,47823.0
2021-10-19 11:30:00,270.04,270.29,269.6,269.84,19948.0,259.6843,259.9248,259.2612,259.492,19948.0
2021-10-19 12:00:00,269.72,271.35,269.72,271.04,22009.0,259.3766,260.9441,259.3766,260.646,22009.0
2021-10-19 12:30:00,271.03,271.58,270.89,271.19,23028.0,260.6364,261.1653,260.5017,260.7902,23028.0
2021-10-19 13:00:00,271.14,271.28,269.84,270.63,24557.0,260.7422,260.8768,259.492,260.2517,24557.0
2021-10-19 13:30:00,270.62,271.09,270.14,270.72,29002.0,260.2421,260.6941,259.7805,260.3383,29002.0
2021-10-19 14:00:00,270.85,271.41,270.5,270.87,84930.0,260.4633,261.0018,260.1267,260.4825,84930.0
2021-10-19 14:30:00,270.83,270.95,270.46,270.59,24461.0,260.444,260.5594,260.0882,260.2133,24461.0
2021-10-19 15:00:00,270.64,270.99,270.42,270.82,32096.0,260.2613,260.5979,260.0498,260.4344,32096.0
2021-10-19 15:30:00,270.79,270.96,270.35,270.84,111616.0,260.4056,260.5691,259.9825,260.4537,111616.0
2021-10-20 09:30:00,272.0,272.72,269.96,270.64,67925.0,261.5692,262.2616,259.6074,260.2613,67925.0
2021-10-20 10:00:00,270.56,271.7,269.91,271.38,65627.0,260.1844,261.2807,259.5593,260.973,65627.0
2021-10-20 10:30:00,271.32,272.5,271.2,272.19,52252.0,260.9153,262.05,260.7999,261.7519,52252.0
2021-10-20 11:00:00,272.27,273.17,272.21,272.82,39666.0,261.8288,262.6943,261.7711,262.3577,39666.0
2021-10-20 11:30:00,272.78,272.97,272.2,272.83,26792.0,262.3193,262.502,261.7615,262.3673,26792.0
2021-10-20 12:00:00,272.75,273.05,272.64,272.71,22229.0,262.2904,262.5789,262.1846,262.252,22229.0
2021-10-20 12:30:00,272.77,273.46,272.64,273.46,22923.0,262.3097,262.9732,262.1846,262.9732,22923.0
2021-10-20 13:00:00,273.48,273.65,273.09,273.32,28161.0,262.9924,263.1559,262.6174,262.8386,28161.0
2021-10-20 13:30:00,273.34,273.74,273.16,273.59,22880.0,262.8578,263.2425,262.6847,263.0982,22880.0
2021-10-20 14:00:00,273.58,274.19,273.49,274.03,40226.0,263.0886,263.6752,263.002,263.5213,40226.0
2021-10-20 14:30:00,274.07,274.47,273.99,274.15,33537.0,263.5598,263.9445,263.4829,263.6367,33537.0
2021-10-20 15:00:00,274.18,274.21,273.43,273.69,41247.0,263.6656,263.6944,262.9443,263.1944,41247.0
2021-10-20 15:30:00,273.64,273.84,272.99,273.68,154912.0,263.1463,263.3386,262.5212,263.1848,154912.0
2021-10-21 09:30:00,273.52,274.13,271.76,273.15,46436.0,263.0309,263.6175,261.3384,262.6751,46436.0
2021-10-21 10:00:00,273.02,274.3,272.79,274.25,29795.0,262.5501,263.781,262.3289,263.7329,29795.0
2021-10-21 10:30:00,274.3,274.94,273.0,274.63,74432.0,263.781,264.3964,262.5308,264.0983,74432.0
2021-10-21 11:00:00,274.65,274.94,273.8,273.82,46469.0,264.1176,264.3964,263.3002,263.3194,46469.0
2021-10-21 11:30:00,273.81,274.74,273.8,274.71,68334.0,263.3098,264.2041,263.3002,264.1753,68334.0
2021-10-21 12:00:00,274.83,275.74,274.8,275.63,25091.0,264.2907,265.1658,264.2618,265.06,25091.0
2021-10-21 12:30:00,275.71,275.75,274.89,275.07,19065.0,265.1369,265.1754,264.3484,264.5214,19065.0
2021-10-21 13:00:00,275.04,275.28,274.93,275.28,12265.0,264.4926,264.7234,264.3868,264.7234,12265.0
2021-10-21 13:30:00,275.3,275.74,275.24,275.58,17172.0,264.7426,265.1658,264.6849,265.0119,17172.0
2021-10-21 14:00:00,275.63,275.81,275.36,275.61,18680.0,265.06,265.2331,264.8003,265.0407,18680.0
2021-10-21 14:30:00,275.57,275.65,275.26,275.39,17696.0,265.0023,265.0792,264.7042,264.8292,17696.0
2021-10-21 15:00:00,275.4,275.94,275.17,275.72,33145.0,264.8388,265.3581,264.6176,265.1465,33145.0
2021-10-21 15:30:00,275.77,276.53,275.41,276.45,154096.0,265.1946,265.9255,264.8484,265.8485,154096.0
2021-10-22 09:30:00,275.99,277.05,275.82,276.79,30518.0,265.4062,266.4255,265.2427,266.1755,30518.0
2021-10-22 10:00:00,276.82,277.57,276.16,277.57,17471.0,266.2043,266.9256,265.5696,266.9256,17471.0
2021-10-22 10:30:00,277.52,277.52,276.44,276.97,43049.0,266.8775,266.8775,265.8389,266.3486,43049.0
2021-10-22 11:00:00,276.96,277.0,276.05,276.17,21184.0,266.339,266.3774,265.4639,265.5793,21184.0
2021-10-22 11:30:00,276.12,276.54,275.53,276.06,21224.0,265.5312,265.9351,264.9638,265.4735,21224.0
2021-10-22 12:00:00,276.03,276.72,275.79,276.72,16278.0,265.4446,266.1082,265.2138,266.1082,16278.0
2021-10-22 12:30:00,276.57,277.32,276.48,276.92,16391.0,265.9639,266.6852,265.8774,266.3005,16391.0
2021-10-22 13:00:00,276.82,276.87,276.04,276.22,17679.0,266.2043,266.2524,265.4543,265.6273,17679.0
2021-10-22 13:30:00,276.17,276.6,275.97,275.97,14256.0,265.5793,265.9928,265.3869,265.3869,14256.0
2021-10-22 14:00:00,276.12,276.19,275.78,276.17,13453.0,265.5312,265.5985,265.2042,265.5793,13453.0
2021-10-22 14:30:00,276.27,276.6,275.67,275.68,28365.0,265.6754,265.9928,265.0984,265.1081,28365.0
2021-10-22 15:00:00,275.62,275.71,274.68,274.83,28774.0,265.0504,265.1369,264.1464,264.2907,28774.0
2021-10-22 15:30:00,274.93,275.98,274.93,275.74,66159.0,264.3868,265.3966,264.3868,265.1658,66159.0
2021-10-25 09:30:00,276.42,276.72,273.22,273.79,28700.0,265.8197,266.1082,262.7424,263.2905,28700.0
2021-10-25 10:00:00,273.88,274.53,273.66,274.19,33099.0,263.3771,264.0022,263.1655,263.6752,33099.0
2021-10-25 10:30:00,274.3,275.12,274.15,274.58,27621.0,263.781,264.5695,263.6367,264.0502,27621.0
2021-10-25 11:00:00,274.46,274.93,273.98,274.06,23924.0,263.9348,264.3868,263.4732,263.5502,23924.0
2021-10-25 11:30:00,274.07,274.71,274.05,274.71,13550.0,263.5598,264.1753,263.5406,264.1753,13550.0
2021-10-25 12:00:00,274.78,275.09,274.59,274.93,13528.0,264.2426,264.5407,264.0599,264.3868,13528.0
2021-10-25 12:30:00,274.88,274.88,273.79,273.97,16259.0,264.3387,264.3387,263.2905,263.4636,16259.0
2021-10-25 13:00:00,273.93,274.33,273.63,273.68,12899.0,263.4252,263.8098,263.1367,263.1848,12899.0
2021-10-25 13:30:00,273.71,274.04,273.64,273.92,13338.0,263.2136,263.5309,263.1463,263.4155,13338.0
2021-10-25 14:00:00,273.87,274.09,273.45,273.8,35217.0,263.3675,263.579,262.9636,263.3002,35217.0
2021-10-25 14:30:00,273.82,274.29,273.74,274.29,18435.0,263.3194,263.7714,263.2425,263.7714,18435.0
2021-10-25 15:00:00,274.31,274.47,273.49,273.54,17252.0,263.7906,263.9445,263.002,263.0501,17252.0
2021-10-25 15:30:00,273.5,273.5,272.63,273.05,125632.0,263.0117,263.0117,262.175,262.5789,125632.0
2021-10-26 09:30:00,275.0,275.0,272.94,273.84,24137.0,264.4541,264.4541,262.4731,263.3386,24137.0
2021-10-26 10:00:00,273.64,275.4,273.23,275.01,14465.0,263.1463,264.8388,262.752,264.4637,14465.0
2021-10-26 10:30:00,275.28,275.34,274.48,274.55,23322.0,264.7234,264.7811,263.9541,264.0214,23322.0
2021-10-26 11:00:00,274.59,275.29,274.25,274.34,5896.0,264.0599,264.733,263.7329,263.8194,5896.0
2021-10-26 11:30:00,274.52,275.1,274.08,274.83,11791.0,263.9925,264.5503,263.5694,264.2907,11791.0
2021-10-26 12:00:00,274.81,274.87,274.56,274.59,7257.0,264.2714,264.3291,264.031,264.0599,7257.0
2021-10-26 12:30:00,274.52,275.5,274.44,275.41,13112.0,263.9925,264.935,263.9156,264.8484,13112.0
2021-10-26 13:00:00,275.33,275.36,274.64,274.83,9598.0,264.7715,264.8003,264.1079,264.2907,9598.0
2021-10-26 13:30:00,274.77,275.12,274.58,274.72,9261.0,264.233,264.5695,264.0502,264.1849,9261.0
2021-10-26 14:00:00,274.63,274.83,274.46,274.63,12929.0,264.0983,264.2907,263.9348,264.0983,12929.0
2021-10-26 14:30:00,274.79,275.05,274.06,274.24,16083.0,264.2522,264.5022,263.5502,263.7233,16083.0
2021-10-26 15:00:00,274.25,274.5,273.91,274.3,21947.0,263.7329,263.9733,263.4059,263.781,21947.0
2021-10-26 15:30:00,274.31,274.47,273.15,273.31,89728.0,263.7906,263.9445,262.6751,262.8289,89728.0
2021-10-27 09:30:00,274.0,274.31,270.63,270.74,35296.0,263.4925,263.7906,260.2517,260.3575,35296.0
2021-10-27 10:00:00,270.65,270.74,268.57,268.69,22719.0,260.2709,260.3575,258.2707,258.3861,22719.0
2021-10-27 10:30:00,268.64,270.06,268.49,269.6,36977.0,258.338,259.7036,258.1938,259.2612,36977.0
2021-10-27 11:00:00,269.56,270.56,269.42,270.47,35083.0,259.2227,260.1844,259.0881,260.0979,35083.0
2021-10-27 11:30:00,270.48,270.57,270.05,270.32,23211.0,260.1075,260.194,259.694,259.9536,23211.0
2021-10-27 12:00:00,270.23,271.2,270.01,270.86,20899.0,259.8671,260.7999,259.6555,260.4729,20899.0
2021-10-27 12:30:00,270.77,271.12,270.38,270.9,16960.0,260.3863,260.7229,260.0113,260.5114,16960.0
2021-10-27 13:00:00,271.01,271.59,270.91,271.46,24595.0,260.6171,261.1749,260.521,261.0499,24595.0
2021-10-27 13:30:00,271.44,271.49,270.47,270.66,33794.0,261.0307,261.0787,260.0979,260.2806,33794.0
2021-10-27 14:00:00,270.66,270.77,270.0,270.0,23490.0,260.2806,260.3863,259.6459,259.6459,23490.0
2021-10-27 14:30:00,270.01,270.33,269.76,269.76,32144.0,259.6555,259.9632,259.4151,259.4151,32144.0
2021-10-27 15:00:00,269.87,270.14,269.31,269.56,37384.0,259.5209,259.7805,258.9823,259.2227,37384.0
2021-10-27 15:30:00,269.54,269.62,268.31,268.33,150747.0,259.2035,259.2804,258.0207,258.0399,150747.0
2021-10-28 09:30:00,267.95,270.21,267.49,268.75,48434.0,257.6745,259.8478,257.2321,258.4438,48434.0
2021-10-28 10:00:00,268.81,269.87,268.25,268.94,33012.0,258.5015,259.5209,257.963,258.6265,33012.0
2021-10-28 10:30:00,268.94,270.37,268.9,269.09,34119.0,258.6265,260.0017,258.5881,258.7708,34119.0
2021-10-28 11:00:00,269.1,269.9,269.02,269.16,26653.0,258.7804,259.5497,258.7035,258.8381,26653.0
2021-10-28 11:30:00,269.26,269.29,266.63,266.74,15454.0,258.9343,258.9631,256.4051,256.5109,15454.0
2021-10-28 12:00:00,266.73,267.21,266.39,266.47,21644.0,256.5013,256.9629,256.1743,256.2512,21644.0
2021-10-28 12:30:00,266.47,266.99,266.04,266.22,23622.0,256.2512,256.7513,255.8377,256.0108,23622.0
2021-10-28 13:00:00,266.22,266.27,265.43,265.94,30108.0,256.0108,256.0589,255.2511,255.7416,30108.0
2021-10-28 13:30:00,266.07,267.44,266.06,267.07,33374.0,255.8666,257.184,255.857,256.8282,33374.0
2021-10-28 14:00:00,267.07,268.6,266.94,267.22,50658.0,256.8282,258.2996,256.7032,256.9725,50658.0
2021-10-28 14:30:00,267.3,267.93,266.88,267.09,61557.0,257.0494,257.6553,256.6455,256.8475,61557.0
2021-10-28 15:00:00,267.08,267.49,266.91,267.14,47392.0,256.8379,257.2321,256.6744,256.8956,47392.0
2021-10-28 15:30:00,267.04,268.68,267.04,268.22,140606.0,256.7994,258.3765,256.7994,257.9341,140606.0
2021-10-29 09:30:00,260.7,263.14,258.0,261.94,386670.0,250.7025,253.0489,248.1061,251.895,386670.0
2021-10-29 10:00:00,262.13,262.71,261.0,262.2,134483.0,252.0777,252.6354,250.991,252.145,134483.0
2021-10-29 10:30:00,262.16,262.16,260.22,261.04,66690.0,252.1065,252.1065,250.2409,251.0295,66690.0
2021-10-29 11:00:00,261.31,263.87,261.28,263.44,123417.0,251.2891,253.751,251.2603,253.3374,123417.0
2021-10-29 11:30:00,263.33,264.71,262.73,264.36,155388.0,253.2317,254.5587,252.6547,254.2222,155388.0
2021-10-29 12:00:00,264.44,265.8,264.12,265.67,56638.0,254.2991,255.6069,253.9914,255.4819,56638.0
2021-10-29 12:30:00,265.56,266.03,263.57,263.82,55348.0,255.3761,255.8281,253.4625,253.7029,55348.0
2021-10-29 13:00:00,263.94,264.94,263.69,264.26,27898.0,253.8183,254.7799,253.5779,254.126,27898.0
2021-10-29 13:30:00,264.17,264.8,264.16,264.64,26874.0,254.0394,254.6453,254.0298,254.4914,26874.0
2021-10-29 14:00:00,264.8,266.71,264.71,265.9,119437.0,254.6453,256.482,254.5587,255.7031,119437.0
2021-10-29 14:30:00,265.9,266.23,265.4,265.41,47852.0,255.7031,256.0205,255.2223,255.2319,47852.0
2021-10-29 15:00:00,265.41,265.85,264.81,264.96,55001.0,255.2319,255.655,254.6549,254.7992,55001.0
2021-10-29 15:30:00,264.95,266.28,264.91,266.22,244550.0,254.7895,256.0685,254.7511,256.0108,244550.0
2021-11-01 09:30:00,266.13,268.69,266.07,267.55,44882.0,255.9243,258.3861,255.8666,257.2898,44882.0
2021-11-01 10:00:00,267.53,268.19,266.76,267.87,191309.0,257.2706,257.9053,256.5301,257.5976,191309.0
2021-11-01 10:30:00,267.99,267.99,266.32,266.73,55697.0,257.713,257.713,256.107,256.5013,55697.0
2021-11-01 11:00:00,266.73,269.01,266.72,268.84,18866.0,256.5013,258.6938,256.4917,258.5304,18866.0
2021-11-01 11:30:00,268.87,269.61,268.87,269.58,15483.0,258.5592,259.2708,258.5592,259.242,15483.0
2021-11-01 12:00:00,269.61,269.73,268.75,269.03,109572.0,259.2708,259.3862,258.4438,258.7131,109572.0
2021-11-01 12:30:00,269.08,269.14,268.47,268.64,24524.0,258.7612,258.8189,258.1745,258.338,24524.0
2021-11-01 13:00:00,268.67,268.72,267.73,267.85,20278.0,258.3669,258.415,257.4629,257.5783,20278.0
2021-11-01 13:30:00,267.89,267.94,267.26,267.78,17289.0,257.6168,257.6649,257.011,257.511,17289.0
2021-11-01 14:00:00,267.77,268.48,267.43,268.48,20373.0,257.5014,258.1842,257.1744,258.1842,20373.0
2021-11-01 14:30:00,268.47,269.53,268.47,269.52,17170.0,258.1745,259.1939,258.1745,259.1843,17170.0
2021-11-01 15:00:00,269.5,269.5,268.8,269.1,24988.0,259.1651,259.1651,258.4919,258.7804,24988.0
2021-11-01 15:30:00,269.06,269.6,268.33,268.43,157528.0,258.7419,259.2612,258.0399,258.1361,157528.0
2021-11-02 09:30:00,269.99,269.99,268.06,269.84,51002.0,259.6363,259.6363,257.7803,259.492,51002.0
2021-11-02 10:00:00,269.83,270.65,269.4,270.56,22504.0,259.4824,260.2709,259.0689,260.1844,22504.0
2021-11-02 10:30:00,270.47,270.55,269.56,269.99,27347.0,260.0979,260.1748,259.2227,259.6363,27347.0
2021-11-02 11:00:00,270.11,270.32,269.23,269.8,31998.0,259.7517,259.9536,258.9054,259.4535,31998.0
2021-11-02 11:30:00,269.83,270.59,269.64,269.86,48665.0,259.4824,260.2133,259.2997,259.5112,48665.0
2021-11-02 12:00:00,269.8,270.76,269.73,270.76,25278.0,259.4535,260.3767,259.3862,260.3767,25278.0
2021-11-02 12:30:00,270.77,272.16,270.77,272.07,21772.0,260.3863,261.723,260.3863,261.6365,21772.0
2021-11-02 13:00:00,272.09,272.37,271.84,272.0,24755.0,261.6557,261.925,261.4153,261.5692,24755.0
2021-11-02 13:30:00,272.0,272.72,271.93,272.63,19701.0,261.5692,262.2616,261.5019,262.175,19701.0
2021-11-02 14:00:00,272.61,273.22,272.44,272.99,33444.0,262.1558,262.7424,261.9923,262.5212,33444.0
2021-11-02 14:30:00,272.97,273.45,272.88,273.31,61771.0,262.502,262.9636,262.4154,262.8289,61771.0
2021-11-02 15:00:00,273.28,273.3,272.9,273.3,48764.0,262.8001,262.8193,262.4347,262.8193,48764.0
2021-11-02 15:30:00,273.26,273.28,272.4,272.7,274423.0,262.7809,262.8001,261.9538,262.2423,274423.0
2021-11-03 09:30:00,272.75,273.92,272.17,272.29,41407.0,262.2904,263.4155,261.7327,261.8481,41407.0
2021-11-03 10:00:00,272.27,273.05,271.32,271.61,37683.0,261.8288,262.5789,260.9153,261.1941,37683.0
2021-11-03 10:30:00,271.68,272.0,270.43,270.62,36360.0,261.2615,261.5692,260.0594,260.2421,36360.0
2021-11-03 11:00:00,270.58,270.62,269.85,269.85,20153.0,260.2036,260.2421,259.5016,259.5016,20153.0
2021-11-03 11:30:00,269.92,270.19,269.6,269.74,26004.0,259.5689,259.8286,259.2612,259.3958,26004.0
2021-11-03 12:00:00,269.77,270.03,269.6,269.77,26598.0,259.4247,259.6747,259.2612,259.4247,26598.0
2021-11-03 12:30:00,269.85,269.87,268.33,268.36,25729.0,259.5016,259.5209,258.0399,258.0688,25729.0
2021-11-03 13:00:00,268.41,269.24,268.13,269.13,22023.0,258.1169,258.915,257.8476,258.8092,22023.0
2021-11-03 13:30:00,269.05,269.33,268.96,269.26,12589.0,258.7323,259.0016,258.6458,258.9343,12589.0
2021-11-03 14:00:00,269.04,270.23,268.86,269.81,19514.0,258.7227,259.8671,258.5496,259.4632,19514.0
2021-11-03 14:30:00,269.92,271.7,269.83,271.56,23777.0,259.5689,261.2807,259.4824,261.1461,23777.0
2021-11-03 15:00:00,271.56,271.82,271.13,271.31,35007.0,261.1461,261.3961,260.7325,260.9056,35007.0
2021-11-03 15:30:00,271.35,272.29,271.21,271.87,146226.0,260.9441,261.8481,260.8095,261.4442,146226.0
2021-11-04 09:30:00,272.58,272.71,270.15,271.98,27017.0,262.1269,262.252,259.7901,261.5499,27017.0
2021-11-04 10:00:00,271.79,272.41,271.42,271.42,9881.0,261.3672,261.9635,261.0114,261.0114,9881.0
2021-11-04 10:30:00,271.66,272.59,271.44,272.36,75883.0,261.2422,262.1366,261.0307,261.9154,75883.0
2021-11-04 11:00:00,272.5,273.19,271.29,271.33,71281.0,262.05,262.7135,260.8864,260.9249,71281.0
2021-11-04 11:30:00,271.32,271.55,270.28,271.31,51363.0,260.9153,261.1364,259.9151,260.9056,51363.0
2021-11-04 12:00:00,271.31,271.38,269.78,269.83,18484.0,260.9056,260.973,259.4343,259.4824,18484.0
2021-11-04 12:30:00,269.81,269.81,269.17,269.5,13630.0,259.4632,259.4632,258.8477,259.1651,13630.0
2021-11-04 13:00:00,269.49,269.54,268.93,269.48,12990.0,259.1554,259.2035,258.6169,259.1458,12990.0
2021-11-04 13:30:00,269.49,269.74,268.92,269.63,21526.0,259.1554,259.3958,258.6073,259.2901,21526.0
2021-11-04 14:00:00,269.63,270.25,269.29,269.5,17371.0,259.2901,259.8863,258.9631,259.1651,17371.0
2021-11-04 14:30:00,269.51,269.68,268.95,268.95,40862.0,259.1747,259.3381,258.6361,258.6361,40862.0
2021-11-04 15:00:00,269.0,269.23,268.52,268.62,25718.0,258.6842,258.9054,258.2226,258.3188,25718.0
2021-11-04 15:30:00,268.75,270.4,268.75,270.06,118428.0,258.4438,260.0305,258.4438,259.7036,118428.0
2021-11-05 09:30:00,271.0,276.85,270.42,276.67,99793.0,260.6075,266.2332,260.0498,266.0601,99793.0
2021-11-05 10:00:00,276.61,278.42,276.47,276.63,75038.0,266.0024,267.743,265.8678,266.0216,75038.0
2021-11-05 10:30:00,276.79,276.9,275.72,276.6,46433.0,266.1755,266.2813,265.1465,265.9928,46433.0
2021-11-05 11:00:00,276.5,276.64,275.31,275.79,24512.0,265.8966,266.0312,264.7522,265.2138,24512.0
2021-11-05 11:30:00,275.86,276.41,274.81,274.81,19685.0,265.2812,265.8101,264.2714,264.2714,19685.0
2021-11-05 12:00:00,274.66,276.63,274.65,276.63,34168.0,264.1272,266.0216,264.1176,266.0216,34168.0
2021-11-05 12:30:00,276.62,276.99,276.41,276.99,28486.0,266.012,266.3678,265.8101,266.3678,28486.0
2021-11-05 13:00:00,277.03,277.17,275.42,275.47,20368.0,266.4063,266.5409,264.858,264.9061,20368.0
2021-11-05 13:30:00,275.51,276.56,275.51,276.46,20576.0,264.9446,265.9543,264.9446,265.8581,20576.0
2021-11-05 14:00:00,276.59,276.98,276.39,276.63,17500.0,265.9832,266.3582,265.7908,266.0216,17500.0
2021-11-05 14:30:00,276.58,276.67,276.18,276.49,47191.0,265.9735,266.0601,265.5889,265.887,47191.0
2021-11-05 15:00:00,276.52,276.67,275.76,275.98,50252.0,265.9158,266.0601,265.185,265.3966,50252.0
2021-11-05 15:30:00,276.01,276.89,275.96,276.19,168428.0,265.4254,266.2717,265.3773,265.5985,168428.0
2021-11-08 09:30:00,277.85,277.99,274.67,275.62,31799.0,267.1948,267.3295,264.1368,265.0504,31799.0
2021-11-08 10:00:00,275.28,276.23,274.51,275.75,15366.0,264.7234,265.637,263.9829,265.1754,15366.0
2021-11-08 10:30:00,275.67,276.13,274.94,275.06,12854.0,265.0984,265.5408,264.3964,264.5118,12854.0
2021-11-08 11:00:00,275.12,275.84,274.96,275.59,22472.0,264.5695,265.2619,264.4157,265.0215,22472.0
2021-11-08 11:30:00,275.57,275.85,275.24,275.64,8767.0,265.0023,265.2715,264.6849,265.0696,8767.0
2021-11-08 12:00:00,275.6,276.07,275.09,275.97,14484.0,265.0311,265.4831,264.5407,265.3869,14484.0
2021-11-08 12:30:00,275.97,276.03,275.19,275.25,12516.0,265.3869,265.4446,264.6368,264.6945,12516.0
2021-11-08 13:00:00,275.32,275.46,274.94,274.94,14037.0,264.7619,264.8965,264.3964,264.3964,14037.0
2021-11-08 13:30:00,274.97,275.71,274.93,275.38,19875.0,264.4253,265.1369,264.3868,264.8196,19875.0
2021-11-08 14:00:00,275.46,275.79,275.43,275.72,9709.0,264.8965,265.2138,264.8676,265.1465,9709.0
2021-11-08 14:30:00,275.72,275.87,275.5,275.75,13365.0,265.1465,265.2908,264.935,265.1754,13365.0
2021-11-08 15:00:00,275.81,276.07,275.69,275.77,17634.0,265.2331,265.4831,265.1177,265.1946,17634.0
2021-11-08 15:30:00,275.78,276.16,275.48,275.57,90621.0,265.2042,265.5696,264.9157,265.0023,90621.0
2021-11-09 09:30:00,274.97,276.11,274.75,275.24,18702.0,264.4253,265.5216,264.2137,264.6849,18702.0
2021-11-09 10:00:00,275.2,275.63,273.65,274.05,24633.0,264.6465,265.06,263.1559,263.5406,24633.0
2021-11-09 10:30:00,274.09,274.35,273.6,273.95,18889.0,263.579,263.8291,263.1078,263.4444,18889.0
2021-11-09 11:00:00,274.05,274.48,273.54,274.18,43332.0,263.5406,263.9541,263.0501,263.6656,43332.0
2021-11-09 11:30:00,274.24,274.89,274.2,274.26,15638.0,263.7233,264.3484,263.6848,263.7425,15638.0
2021-11-09 12:00:00,274.35,274.88,274.21,274.44,16663.0,263.8291,264.3387,263.6944,263.9156,16663.0
2021-11-09 12:30:00,274.37,274.81,274.31,274.6,12147.0,263.8483,264.2714,263.7906,264.0695,12147.0
2021-11-09 13:00:00,274.59,275.12,274.58,274.97,16122.0,264.0599,264.5695,264.0502,264.4253,16122.0
2021-11-09 13:30:00,274.98,275.45,274.94,275.23,14662.0,264.4349,264.8869,264.3964,264.6753,14662.0
2021-11-09 14:00:00,275.2,275.28,274.17,274.47,26873.0,264.6465,264.7234,263.656,263.9445,26873.0
2021-11-09 14:30:00,274.47,274.61,274.31,274.57,33981.0,263.9445,264.0791,263.7906,264.0406,33981.0
2021-11-09 15:00:00,274.57,274.9,274.44,274.67,54601.0,264.0406,264.358,263.9156,264.1368,54601.0
2021-11-09 15:30:00,274.73,275.55,274.41,275.25,200164.0,264.1945,264.983,263.8868,264.6945,200164.0
2021-11-10 09:30:00,274.96,277.03,273.91,274.27,41008.0,264.4157,266.4063,263.4059,263.7521,41008.0
2021-11-10 10:00:00,274.06,275.49,273.79,273.91,21699.0,263.5502,264.9253,263.2905,263.4059,21699.0
2021-11-10 10:30:00,273.92,273.97,273.13,273.85,32878.0,263.4155,263.4636,262.6558,263.3482,32878.0
2021-11-10 11:00:00,273.75,274.62,273.73,273.92,16827.0,263.2521,264.0887,263.2328,263.4155,16827.0
2021-11-10 11:30:00,274.01,274.01,273.09,273.09,10514.0,263.5021,263.5021,262.6174,262.6174,10514.0
2021-11-10 12:00:00,273.07,273.07,272.53,272.53,19091.0,262.5981,262.5981,262.0789,262.0789,19091.0
2021-11-10 12:30:00,272.63,272.8,271.8,271.83,12542.0,262.175,262.3385,261.3768,261.4057,12542.0
2021-11-10 13:00:00,271.81,271.82,271.03,271.57,21881.0,261.3865,261.3961,260.6364,261.1557,21881.0
2021-11-10 13:30:00,271.59,271.79,271.12,271.23,15573.0,261.1749,261.3672,260.7229,260.8287,15573.0
2021-11-10 14:00:00,271.05,271.16,270.07,270.38,42858.0,260.6556,260.7614,259.7132,260.0113,42858.0
2021-11-10 14:30:00,270.46,271.32,270.32,271.12,23825.0,260.0882,260.9153,259.9536,260.7229,23825.0
2021-11-10 15:00:00,271.1,271.21,270.31,270.31,29683.0,260.7037,260.8095,259.944,259.944,29683.0
2021-11-10 15:30:00,270.31,271.35,270.02,271.03,112625.0,259.944,260.9441,259.6651,260.6364,112625.0
2021-11-11 09:30:00,271.35,271.35,268.09,268.18,35504.0,260.9441,260.9441,257.8091,257.8957,35504.0
2021-11-11 10:00:00,268.15,268.28,264.62,264.94,127938.0,257.8668,257.9918,254.4722,254.7799,127938.0
2021-11-11 10:30:00,264.86,264.87,261.8,262.53,104353.0,254.703,254.7126,251.7603,252.4623,104353.0
2021-11-11 11:00:00,262.63,264.02,262.48,263.07,131133.0,252.5585,253.8952,252.4143,252.9816,131133.0
2021-11-11 11:30:00,263.05,264.01,262.75,263.15,62191.0,252.9624,253.8856,252.6739,253.0586,62191.0
2021-11-11 12:00:00,263.15,264.16,262.75,264.03,34574.0,253.0586,254.0298,252.6739,253.9048,34574.0
2021-11-11 12:30:00,264.0,264.01,263.47,263.5,10839.0,253.876,253.8856,253.3663,253.3951,10839.0
2021-11-11 13:00:00,263.47,263.49,262.79,262.98,40290.0,253.3663,253.3855,252.7124,252.8951,40290.0
2021-11-11 13:30:00,262.92,263.94,262.83,263.87,31990.0,252.8374,253.8183,252.7508,253.751,31990.0
2021-11-11 14:00:00,263.76,264.18,263.32,263.32,17635.0,253.6452,254.0491,253.222,253.222,17635.0
2021-11-11 14:30:00,263.36,263.5,262.45,262.51,60998.0,253.2605,253.3951,252.3854,252.4431,60998.0
2021-11-11 15:00:00,262.45,263.5,262.13,263.49,91855.0,252.3854,253.3951,252.0777,253.3855,91855.0
2021-11-11 15:30:00,263.5,264.14,263.4,263.44,167194.0,253.3951,254.0106,253.299,253.3374,167194.0
2021-11-12 09:30:00,263.43,263.93,261.94,263.03,50375.0,253.3278,253.8087,251.895,252.9432,50375.0
2021-11-12 10:00:00,262.85,262.97,262.1,262.19,52779.0,252.7701,252.8855,252.0488,252.1354,52779.0
2021-11-12 10:30:00,262.21,263.23,262.21,263.09,33510.0,252.1546,253.1355,252.1546,253.0009,33510.0
2021-11-12 11:00:00,263.06,263.46,262.32,262.59,73152.0,252.972,253.3567,252.2604,252.52,73152.0
2021-11-12 11:30:00,262.59,263.33,262.45,263.33,34974.0,252.52,253.2317,252.3854,253.2317,34974.0
2021-11-12 12:00:00,263.4,263.55,263.13,263.29,24272.0,253.299,253.4432,253.0393,253.1932,24272.0
2021-11-12 12:30:00,263.3,263.47,263.14,263.29,21987.0,253.2028,253.3663,253.0489,253.1932,21987.0
2021-11-12 13:00:00,263.3,263.37,263.11,263.26,9667.0,253.2028,253.2701,253.0201,253.1643,9667.0
2021-11-12 13:30:00,263.3,263.83,263.3,263.78,33370.0,253.2028,253.7125,253.2028,253.6644,33370.0
2021-11-12 14:00:00,263.78,264.18,263.39,263.43,38102.0,253.6644,254.0491,253.2894,253.3278,38102.0
2021-11-12 14:30:00,263.46,263.73,263.4,263.55,24927.0,253.3567,253.6163,253.299,253.4432,24927.0
2021-11-12 15:00:00,263.59,263.81,263.36,263.73,48256.0,253.4817,253.6933,253.2605,253.6163,48256.0
2021-11-12 15:30:00,263.74,264.56,263.74,264.35,228471.0,253.6259,254.4145,253.6259,254.2125,228471.0
2021-11-15 09:30:00,265.04,266.33,265.04,265.74,174084.0,254.8761,256.1166,254.8761,255.5492,174084.0
2021-11-15 10:00:00,265.74,265.74,264.2,264.3,38887.0,255.5492,255.5492,254.0683,254.1645,38887.0
2021-11-15 10:30:00,264.46,264.72,263.84,264.1,18941.0,254.3183,254.5684,253.7221,253.9721,18941.0
2021-11-15 11:00:00,264.08,264.23,263.46,263.95,18547.0,253.9529,254.0971,253.3567,253.8279,18547.0
2021-11-15 11:30:00,264.0,264.21,263.2,263.24,21094.0,253.876,254.0779,253.1066,253.1451,21094.0
2021-11-15 12:00:00,263.15,263.24,262.65,262.84,24582.0,253.0586,253.1451,252.5777,252.7605,24582.0
2021-11-15 12:30:00,262.86,262.93,262.43,262.48,15600.0,252.7797,252.847,252.3662,252.4143,15600.0
2021-11-15 13:00:00,262.46,262.86,262.34,262.47,15386.0,252.395,252.7797,252.2796,252.4046,15386.0
2021-11-15 13:30:00,262.51,262.59,262.03,262.15,18458.0,252.4431,252.52,251.9815,252.0969,18458.0
2021-11-15 14:00:00,262.13,262.25,261.26,261.54,20572.0,252.0777,252.1931,251.241,251.5103,20572.0
2021-11-15 14:30:00,261.51,262.08,261.51,262.08,21441.0,251.4815,252.0296,251.4815,252.0296,21441.0
2021-11-15 15:00:00,262.12,262.13,261.59,261.86,22989.0,252.0681,252.0777,251.5584,251.818,22989.0
2021-11-15 15:30:00,261.84,262.19,261.71,261.91,122357.0,251.7988,252.1354,251.6738,251.8661,122357.0
2021-11-16 09:30:00,261.99,263.34,261.16,262.99,33644.0,251.943,253.2413,251.1449,252.9047,33644.0
2021-11-16 10:00:00,263.0,263.21,262.23,262.34,33376.0,252.9143,253.1163,252.1738,252.2796,33376.0
2021-11-16 10:30:00,262.26,262.66,261.97,262.13,29684.0,252.2027,252.5874,251.9238,252.0777,29684.0
2021-11-16 11:00:00,262.14,263.47,262.14,263.09,42256.0,252.0873,253.3663,252.0873,253.0009,42256.0
2021-11-16 11:30:00,263.14,263.26,262.71,262.92,30082.0,253.0489,253.1643,252.6354,252.8374,30082.0
2021-11-16 12:00:00,262.87,262.91,262.35,262.7,21399.0,252.7893,252.8278,252.2892,252.6258,21399.0
2021-11-16 12:30:00,262.78,263.29,262.77,263.05,16555.0,252.7028,253.1932,252.6931,252.9624,16555.0
2021-11-16 13:00:00,263.03,263.56,263.01,263.39,14175.0,252.9432,253.4528,252.9239,253.2894,14175.0
2021-11-16 13:30:00,263.38,263.44,263.12,263.16,25676.0,253.2797,253.3374,253.0297,253.0682,25676.0
2021-11-16 14:00:00,263.15,263.18,262.71,262.85,27033.0,253.0586,253.0874,252.6354,252.7701,27033.0
2021-11-16 14:30:00,262.89,263.43,262.89,263.43,33108.0,252.8085,253.3278,252.8085,253.3278,33108.0
2021-11-16 15:00:00,263.55,263.79,263.25,263.48,46738.0,253.4432,253.674,253.1547,253.3759,46738.0
2021-11-16 15:30:00,263.44,263.66,262.27,262.35,173848.0,253.3374,253.549,252.2123,252.2892,173848.0
2021-11-17 09:30:00,261.67,262.11,259.74,262.11,37824.0,251.6353,252.0584,249.7793,252.0584,37824.0
2021-11-17 10:00:00,262.22,262.59,260.83,262.59,43485.0,252.1642,252.52,250.8275,252.52,43485.0
2021-11-17 10:30:00,262.58,262.67,261.57,261.97,45560.0,252.5104,252.597,251.5392,251.9238,45560.0
2021-11-17 11:00:00,261.89,262.63,261.65,262.37,41661.0,251.8469,252.5585,251.6161,252.3085,41661.0
2021-11-17 11:30:00,262.23,262.44,261.65,262.18,21232.0,252.1738,252.3758,251.6161,252.1258,21232.0
2021-11-17 12:00:00,261.99,262.18,261.65,261.82,37491.0,251.943,252.1258,251.6161,251.7796,37491.0
2021-11-17 12:30:00,261.89,262.38,261.89,262.34,26855.0,251.8469,252.3181,251.8469,252.2796,26855.0
2021-11-17 13:00:00,262.38,262.43,261.99,262.12,51897.0,252.3181,252.3662,251.943,252.0681,51897.0
2021-11-17 13:30:00,262.11,262.22,261.79,262.04,53462.0,252.0584,252.1642,251.7507,251.9911,53462.0
2021-11-17 14:00:00,262.0,262.23,261.72,261.79,27839.0,251.9527,252.1738,251.6834,251.7507,27839.0
2021-11-17 14:30:00,261.72,262.01,261.5,261.88,42970.0,251.6834,251.9623,251.4718,251.8373,42970.0
2021-11-17 15:00:00,261.9,262.17,261.65,262.11,30117.0,251.8565,252.1161,251.6161,252.0584,30117.0
2021-11-17 15:30:00,262.07,262.3,261.75,262.11,166837.0,252.02,252.2412,251.7123,252.0584,166837.0
2021-11-18 09:30:00,262.61,263.19,258.21,258.68,79280.0,252.5393,253.097,248.308,248.76,79280.0
2021-11-18 10:00:00,258.68,259.02,257.78,258.69,37781.0,248.76,249.0869,247.8945,248.7696,37781.0
2021-11-18 10:30:00,258.69,259.75,258.54,259.69,27203.0,248.7696,249.7889,248.6254,249.7313,27203.0
2021-11-18 11:00:00,259.81,260.71,259.81,260.53,26737.0,249.8466,250.7121,249.8466,250.539,26737.0
2021-11-18 11:30:00,260.51,260.9,260.25,260.71,21409.0,250.5198,250.8948,250.2698,250.7121,21409.0
2021-11-18 12:00:00,260.65,262.14,260.59,261.83,23670.0,250.6544,252.0873,250.5967,251.7892,23670.0
2021-11-18 12:30:00,261.7,262.16,261.58,261.86,23989.0,251.6642,252.1065,251.5488,251.818,23989.0
2021-11-18 13:00:00,261.84,262.22,261.74,261.88,26391.0,251.7988,252.1642,251.7026,251.8373,26391.0
2021-11-18 13:30:00,261.93,262.33,261.85,262.18,24860.0,251.8853,252.27,251.8084,252.1258,24860.0
2021-11-18 14:00:00,262.11,262.25,261.59,261.99,25452.0,252.0584,252.1931,251.5584,251.943,25452.0
2021-11-18 14:30:00,261.97,262.47,261.66,262.24,34801.0,251.9238,252.4046,251.6257,252.1835,34801.0
2021-11-18 15:00:00,262.21,262.21,259.62,260.32,98462.0,252.1546,252.1546,249.6639,250.3371,98462.0
2021-11-18 15:30:00,260.23,260.38,259.61,259.76,276229.0,250.2505,250.3948,249.6543,249.7986,276229.0
2021-11-19 09:30:00,257.47,259.65,255.77,259.19,164271.0,247.5964,249.6928,245.9616,249.2504,164271.0
2021-11-19 10:00:00,259.33,259.73,258.17,259.54,90521.0,249.3851,249.7697,248.2695,249.587,90521.0
2021-11-19 10:30:00,259.3,259.85,258.66,259.6,50738.0,249.3562,249.8851,248.7407,249.6447,50738.0
2021-11-19 11:00:00,259.59,260.1,259.21,260.1,64279.0,249.6351,250.1255,249.2697,250.1255,64279.0
2021-11-19 11:30:00,260.09,260.11,259.64,259.85,36927.0,250.1159,250.1351,249.6832,249.8851,36927.0
2021-11-19 12:00:00,259.84,260.41,259.57,260.41,38744.0,249.8755,250.4236,249.6159,250.4236,38744.0
2021-11-19 12:30:00,260.33,261.26,260.16,261.2,17700.0,250.3467,251.241,250.1832,251.1833,17700.0
2021-11-19 13:00:00,261.28,261.41,260.88,261.07,28606.0,251.2603,251.3853,250.8756,251.0583,28606.0
2021-11-19 13:30:00,261.1,261.77,261.02,261.7,23595.0,251.0872,251.7315,251.0102,251.6642,23595.0
2021-11-19 14:00:00,261.7,262.17,261.69,262.15,45017.0,251.6642,252.1161,251.6546,252.0969,45017.0
2021-11-19 14:30:00,262.16,263.62,262.15,263.28,56602.0,252.1065,253.5105,252.0969,253.1836,56602.0
2021-11-19 15:00:00,263.21,264.53,263.17,264.52,92035.0,253.1163,254.3856,253.0778,254.376,92035.0
2021-11-19 15:30:00,264.49,264.88,263.66,263.67,370289.0,254.3472,254.7222,253.549,253.5586,370289.0
2021-11-22 09:30:00,264.21,264.48,262.6,263.33,33843.0,254.0779,254.3376,252.5297,253.2317,33843.0
2021-11-22 10:00:00,263.48,263.66,261.74,262.6,46880.0,253.3759,253.549,251.7026,252.5297,46880.0
2021-11-22 10:30:00,262.7,263.43,262.31,263.43,23882.0,252.6258,253.3278,252.2508,253.3278,23882.0
2021-11-22 11:00:00,263.49,263.49,262.41,263.03,28181.0,253.3855,253.3855,252.3469,252.9432,28181.0
2021-11-22 11:30:00,263.05,263.43,261.42,261.95,27663.0,252.9624,253.3278,251.3949,251.9046,27663.0
2021-11-22 12:00:00,261.96,262.62,261.17,261.37,37261.0,251.9142,252.5489,251.1545,251.3468,37261.0
2021-11-22 12:30:00,261.35,262.68,261.27,262.57,26644.0,251.3276,252.6066,251.2507,252.5008,26644.0
2021-11-22 13:00:00,262.46,262.53,261.95,262.47,26048.0,252.395,252.4623,251.9046,252.4046,26048.0
2021-11-22 13:30:00,262.47,262.54,261.57,261.6,31954.0,252.4046,252.472,251.5392,251.568,31954.0
2021-11-22 14:00:00,261.62,262.37,261.29,262.26,46855.0,251.5872,252.3085,251.2699,252.2027,46855.0
2021-11-22 14:30:00,262.24,262.58,261.91,262.34,59085.0,252.1835,252.5104,251.8661,252.2796,59085.0
2021-11-22 15:00:00,262.29,263.1,262.16,262.55,60889.0,252.2315,253.0105,252.1065,252.4816,60889.0
2021-11-22 15:30:00,262.52,262.63,260.3,260.32,190158.0,252.4527,252.5585,250.3179,250.3371,190158.0
2021-11-23 09:30:00,259.4,259.97,256.5,258.34,88743.0,249.4524,250.0005,246.6636,248.433,88743.0
2021-11-23 10:00:00,258.44,258.51,256.38,256.43,58679.0,248.5292,248.5965,246.5482,246.5963,58679.0
2021-11-23 10:30:00,256.34,256.84,254.23,254.23,55435.0,246.5097,246.9905,244.4806,244.4806,55435.0
2021-11-23 11:00:00,254.23,255.73,254.09,255.61,54181.0,244.4806,245.9231,244.346,245.8077,54181.0
2021-11-23 11:30:00,255.59,255.93,255.01,255.11,24080.0,245.7885,246.1154,245.2307,245.3269,24080.0
2021-11-23 12:00:00,255.11,255.11,253.8,254.45,37258.0,245.3269,245.3269,244.0671,244.6922,37258.0
2021-11-23 12:30:00,254.43,255.09,254.21,254.77,21230.0,244.673,245.3077,244.4614,244.9999,21230.0
2021-11-23 13:00:00,254.88,255.2,254.61,254.61,48812.0,245.1057,245.4134,244.8461,244.8461,48812.0
2021-11-23 13:30:00,254.44,254.5,254.13,254.25,20323.0,244.6826,244.7403,244.3845,244.4999,20323.0
2021-11-23 14:00:00,254.24,254.25,253.58,254.01,21698.0,244.4902,244.4999,243.8556,244.2691,21698.0
2021-11-23 14:30:00,253.97,255.2,253.92,254.89,40903.0,244.2306,245.4134,244.1825,245.1153,40903.0
2021-11-23 15:00:00,254.96,254.96,254.23,254.52,79686.0,245.1826,245.1826,244.4806,244.7595,79686.0
2021-11-23 15:30:00,254.49,255.12,254.22,254.46,274747.0,244.7307,245.3365,244.471,244.7018,274747.0
2021-11-24 09:30:00,253.76,254.81,252.71,253.88,29309.0,244.0287,245.0384,243.0189,244.1441,29309.0
2021-11-24 10:00:00,253.86,255.29,253.85,255.02,32066.0,244.1248,245.5,244.1152,245.2403,32066.0
2021-11-24 10:30:00,254.85,255.82,254.56,255.2,35854.0,245.0769,246.0097,244.798,245.4134,35854.0
2021-11-24 11:00:00,255.13,255.74,255.05,255.68,40961.0,245.3461,245.9327,245.2692,245.875,40961.0
2021-11-24 11:30:00,255.7,256.39,255.65,256.23,34565.0,245.8943,246.5578,245.8462,246.4039,34565.0
2021-11-24 12:00:00,256.19,256.35,256.03,256.08,21353.0,246.3655,246.5193,246.2116,246.2597,21353.0
2021-11-24 12:30:00,256.05,256.15,255.57,255.7,31246.0,246.2308,246.327,245.7692,245.8943,31246.0
2021-11-24 13:00:00,255.71,256.39,255.54,256.23,27015.0,245.9039,246.5578,245.7404,246.4039,27015.0
2021-11-24 13:30:00,256.23,256.31,255.67,255.74,16201.0,246.4039,246.4809,245.8654,245.9327,16201.0
2021-11-24 14:00:00,255.74,255.93,254.62,254.84,28801.0,245.9327,246.1154,244.8557,245.0672,28801.0
2021-11-24 14:30:00,254.91,254.99,254.51,254.57,39973.0,245.1346,245.2115,244.7499,244.8076,39973.0
2021-11-24 15:00:00,254.55,254.95,254.44,254.72,37773.0,244.7884,245.173,244.6826,244.9518,37773.0
2021-11-24 15:30:00,254.74,255.23,254.47,255.19,187085.0,244.9711,245.4423,244.7114,245.4038,187085.0
2021-11-26 09:30:00,250.0,250.22,243.79,246.4,238478.0,240.4128,240.6244,234.441,236.9509,238478.0
2021-11-26 10:00:00,246.39,247.39,244.51,247.39,164734.0,236.9413,237.9029,235.1334,237.9029,164734.0
2021-11-26 10:30:00,247.48,248.72,246.0,246.29,107456.0,237.9895,239.1819,236.5662,236.8451,107456.0
2021-11-26 11:00:00,246.23,246.35,245.54,245.96,88437.0,236.7874,236.9028,236.1239,236.5278,88437.0
2021-11-26 11:30:00,245.92,246.05,244.62,245.53,140574.0,236.4893,236.6143,235.2392,236.1143,140574.0
2021-11-26 12:00:00,245.44,245.69,244.34,245.54,177803.0,236.0277,236.2681,234.9699,236.1239,177803.0
2021-11-26 12:30:00,245.52,246.17,243.48,243.48,438860.0,236.1046,236.7297,234.1429,234.1429,438860.0
2021-11-29 09:30:00,246.53,247.02,244.87,245.59,134607.0,237.0759,237.5471,235.4796,236.172,134607.0
2021-11-29 10:00:00,245.35,246.2,244.37,244.83,89350.0,235.9412,236.7586,234.9988,235.4411,89350.0
2021-11-29 10:30:00,244.71,244.9,243.0,243.34,90731.0,235.3257,235.5084,233.6813,234.0082,90731.0
2021-11-29 11:00:00,243.36,244.05,243.25,243.71,31722.0,234.0275,234.691,233.9217,234.3641,31722.0
2021-11-29 11:30:00,243.84,244.31,243.54,243.94,32985.0,234.4891,234.9411,234.2006,234.5852,32985.0
2021-11-29 12:00:00,244.02,245.23,243.93,244.91,27173.0,234.6622,235.8258,234.5756,235.518,27173.0
2021-11-29 12:30:00,244.92,245.91,244.91,245.74,41805.0,235.5277,236.4797,235.518,236.3162,41805.0
2021-11-29 13:00:00,245.76,246.25,245.51,245.52,34714.0,236.3354,236.8067,236.095,236.1046,34714.0
2021-11-29 13:30:00,245.54,245.69,244.94,244.94,31322.0,236.1239,236.2681,235.5469,235.5469,31322.0
2021-11-29 14:00:00,244.91,245.05,244.06,244.11,43391.0,235.518,235.6527,234.7006,234.7487,43391.0
2021-11-29 14:30:00,244.11,244.55,243.8,244.06,37485.0,234.7487,235.1718,234.4506,234.7006,37485.0
2021-11-29 15:00:00,244.05,244.1,243.45,243.65,59772.0,234.691,234.7391,234.114,234.3064,59772.0
2021-11-29 15:30:00,243.58,244.09,242.95,243.47,318695.0,234.239,234.7295,233.6332,234.1333,318695.0
2021-11-30 09:30:00,242.28,244.51,241.57,243.44,71666.0,232.9889,235.1334,232.3061,234.1044,71666.0
2021-11-30 10:00:00,243.5,244.46,243.27,243.61,54151.0,234.1621,235.0853,233.9409,234.2679,54151.0
2021-11-30 10:30:00,243.69,244.9,242.08,242.21,49256.0,234.3448,235.5084,232.7966,232.9216,49256.0
2021-11-30 11:00:00,242.14,242.63,241.17,241.91,41198.0,232.8543,233.3255,231.9215,232.6331,41198.0
2021-11-30 11:30:00,241.86,242.17,239.78,240.41,57907.0,232.585,232.8831,230.5848,231.1906,57907.0
2021-11-30 12:00:00,240.54,241.16,240.16,240.94,45493.0,231.3156,231.9118,230.9502,231.7003,45493.0
2021-11-30 12:30:00,240.85,240.85,239.9,240.01,33468.0,231.6137,231.6137,230.7002,230.806,33468.0
2021-11-30 13:00:00,240.01,240.27,239.32,240.14,66412.0,230.806,231.056,230.1424,230.931,66412.0
2021-11-30 13:30:00,240.13,240.65,240.05,240.49,54854.0,230.9213,231.4214,230.8444,231.2675,54854.0
2021-11-30 14:00:00,240.42,240.74,239.7,239.83,52751.0,231.2002,231.508,230.5078,230.6329,52751.0
2021-11-30 14:30:00,239.84,239.84,238.41,238.94,75321.0,230.6425,230.6425,229.2673,229.777,75321.0
2021-11-30 15:00:00,238.85,239.47,238.62,239.34,84553.0,229.6904,230.2867,229.4693,230.1616,84553.0
2021-11-30 15:30:00,239.17,239.43,236.09,236.65,474604.0,229.9982,230.2482,227.0363,227.5748,474604.0
2021-12-01 09:30:00,240.31,244.89,240.0,241.7,161097.0,231.0944,235.4988,230.7963,232.4311,161097.0
2021-12-01 10:00:00,242.21,244.86,242.19,243.81,52192.0,232.9216,235.47,232.9024,234.4602,52192.0
2021-12-01 10:30:00,243.86,245.24,243.86,245.07,91305.0,234.5083,235.8354,234.5083,235.6719,91305.0
2021-12-01 11:00:00,245.11,246.99,245.11,246.26,83483.0,235.7104,237.5183,235.7104,236.8163,83483.0
2021-12-01 11:30:00,246.34,246.38,245.31,245.76,59819.0,236.8932,236.9317,235.9027,236.3354,59819.0
2021-12-01 12:00:00,245.8,246.45,245.38,245.67,62663.0,236.3739,236.999,235.97,236.2489,62663.0
2021-12-01 12:30:00,245.74,246.23,245.2,245.59,45786.0,236.3162,236.7874,235.7969,236.172,45786.0
2021-12-01 13:00:00,245.48,245.81,244.11,244.76,128634.0,236.0662,236.3835,234.7487,235.3738,128634.0
2021-12-01 13:30:00,244.8,244.87,242.6,243.22,51252.0,235.4123,235.4796,233.2966,233.8929,51252.0
2021-12-01 14:00:00,243.16,243.92,242.7,243.78,57993.0,233.8352,234.566,233.3928,234.4314,57993.0
2021-12-01 14:30:00,243.84,243.84,242.86,242.99,37704.0,234.4891,234.4891,233.5467,233.6717,37704.0
2021-12-01 15:00:00,243.11,243.34,240.73,240.87,61534.0,233.7871,234.0082,231.4983,231.633,61534.0
2021-12-01 15:30:00,240.9,241.71,238.78,239.06,278001.0,231.6618,232.4408,229.6231,229.8924,278001.0
2021-12-02 09:30:00,240.5,245.15,239.0,244.51,109221.0,231.2772,235.7488,229.8347,235.1334,109221.0
2021-12-02 10:00:00,244.53,245.15,242.59,243.3,44914.0,235.1526,235.7488,233.287,233.9698,44914.0
2021-12-02 10:30:00,243.46,243.99,242.22,243.99,81312.0,234.1236,234.6333,232.9312,234.6333,81312.0
2021-12-02 11:00:00,244.11,245.04,243.65,244.33,64852.0,234.7487,235.6431,234.3064,234.9603,64852.0
2021-12-02 11:30:00,244.36,245.48,243.37,245.32,42788.0,234.9891,236.0662,234.0371,235.9123,42788.0
2021-12-02 12:00:00,245.37,245.77,245.16,245.77,36421.0,235.9604,236.3451,235.7585,236.3451,36421.0
2021-12-02 12:30:00,245.87,246.21,245.08,246.15,29857.0,236.4412,236.7682,235.6815,236.7105,29857.0
2021-12-02 13:00:00,246.23,246.71,245.57,246.4,65035.0,236.7874,237.249,236.1527,236.9509,65035.0
2021-12-02 13:30:00,246.43,247.49,246.19,247.23,47870.0,236.9798,237.9991,236.749,237.7491,47870.0
2021-12-02 14:00:00,247.18,247.25,246.06,246.46,44598.0,237.701,237.7683,236.6239,237.0086,44598.0
2021-12-02 14:30:00,246.36,247.68,246.36,247.47,62245.0,236.9124,238.1818,236.9124,237.9799,62245.0
2021-12-02 15:00:00,247.49,248.06,247.09,247.97,104172.0,237.9991,238.5472,237.6144,238.4607,104172.0
2021-12-02 15:30:00,247.86,248.47,246.91,247.51,290489.0,238.3549,238.9415,237.4413,238.0183,290489.0
2021-12-03 09:30:00,248.85,249.67,245.56,246.54,154205.0,239.3069,240.0955,236.1431,237.0855,154205.0
2021-12-03 10:00:00,246.53,248.83,246.34,248.82,57198.0,237.0759,239.2877,236.8932,239.2781,57198.0
2021-12-03 10:30:00,248.53,249.13,246.33,246.81,112827.0,238.9992,239.5762,236.8836,237.3452,112827.0
2021-12-03 11:00:00,246.74,247.55,245.84,247.49,40790.0,237.2779,238.0568,236.4124,237.9991,40790.0
2021-12-03 11:30:00,247.45,247.89,245.56,245.56,43425.0,237.9606,238.3838,236.1431,236.1431,43425.0
2021-12-03 12:00:00,245.61,246.18,245.17,245.86,37282.0,236.1912,236.7393,235.7681,236.4316,37282.0
2021-12-03 12:30:00,245.88,247.25,245.4,245.82,44146.0,236.4508,237.7683,235.9893,236.3931,44146.0
2021-12-03 13:00:00,245.82,246.78,245.69,246.26,29807.0,236.3931,237.3163,236.2681,236.8163,29807.0
2021-12-03 13:30:00,246.29,246.29,245.14,245.2,33581.0,236.8451,236.8451,235.7392,235.7969,33581.0
2021-12-03 14:00:00,245.24,245.92,244.72,245.6,55103.0,235.8354,236.4893,235.3353,236.1816,55103.0
2021-12-03 14:30:00,245.65,246.01,245.0,245.0,45958.0,236.2297,236.5759,235.6046,235.6046,45958.0
2021-12-03 15:00:00,245.0,246.4,244.34,246.02,61701.0,235.6046,236.9509,234.9699,236.5855,61701.0
2021-12-03 15:30:00,246.01,247.33,245.15,246.88,170628.0,236.5759,237.8452,235.7488,237.4125,170628.0
2021-12-06 09:30:00,249.99,254.23,249.48,253.89,86643.0,240.4032,244.4806,239.9128,244.1537,86643.0
2021-12-06 10:00:00,253.86,257.46,253.33,257.43,117871.0,244.1248,247.5868,243.6151,247.5579,117871.0
2021-12-06 10:30:00,257.37,257.44,255.99,256.84,61761.0,247.5002,247.5675,246.1731,246.9905,61761.0
2021-12-06 11:00:00,256.78,257.33,255.98,256.16,33800.0,246.9328,247.4618,246.1635,246.3366,33800.0
2021-12-06 11:30:00,256.21,256.53,255.51,256.05,29153.0,246.3847,246.6924,245.7115,246.2308,29153.0
2021-12-06 12:00:00,256.07,256.75,255.95,256.41,33695.0,246.2501,246.904,246.1347,246.577,33695.0
2021-12-06 12:30:00,256.46,257.19,255.84,257.14,31414.0,246.6251,247.3271,246.0289,247.279,31414.0
2021-12-06 13:00:00,257.2,257.57,256.52,257.18,34863.0,247.3367,247.6925,246.6828,247.3175,34863.0
2021-12-06 13:30:00,257.21,257.34,256.8,257.02,27850.0,247.3464,247.4714,246.9521,247.1636,27850.0
2021-12-06 14:00:00,257.11,257.37,256.69,256.77,23937.0,247.2502,247.5002,246.8463,246.9232,23937.0
2021-12-06 14:30:00,256.79,256.88,255.22,255.25,22272.0,246.9425,247.029,245.4327,245.4615,22272.0
2021-12-06 15:00:00,255.36,256.03,254.97,255.13,38080.0,245.5673,246.2116,245.1923,245.3461,38080.0
2021-12-06 15:30:00,255.21,255.33,254.06,254.43,159460.0,245.4231,245.5384,244.3172,244.673,159460.0
2021-12-07 09:30:00,260.07,263.94,259.71,263.58,122754.0,250.0967,253.8183,249.7505,253.4721,122754.0
2021-12-07 10:00:00,263.71,264.38,262.82,262.82,70035.0,253.5971,254.2414,252.7412,252.7412,70035.0
2021-12-07 10:30:00,262.72,263.44,262.15,262.74,60747.0,252.6451,253.3374,252.0969,252.6643,60747.0
2021-12-07 11:00:00,262.75,263.45,262.66,263.12,42967.0,252.6739,253.3471,252.5874,253.0297,42967.0
2021-12-07 11:30:00,263.18,263.71,262.93,263.02,37360.0,253.0874,253.5971,252.847,252.9335,37360.0
2021-12-07 12:00:00,262.92,263.06,262.55,262.73,34353.0,252.8374,252.972,252.4816,252.6547,34353.0
2021-12-07 12:30:00,262.83,263.65,262.72,263.56,27911.0,252.7508,253.5394,252.6451,253.4528,27911.0
2021-12-07 13:00:00,263.52,264.3,263.52,263.68,47141.0,253.4144,254.1645,253.4144,253.5682,47141.0
2021-12-07 13:30:00,263.69,263.98,263.38,263.38,28008.0,253.5779,253.8567,253.2797,253.2797,28008.0
2021-12-07 14:00:00,263.47,263.47,262.39,262.86,27978.0,253.3663,253.3663,252.3277,252.7797,27978.0
2021-12-07 14:30:00,262.8,263.66,262.77,263.54,30446.0,252.722,253.549,252.6931,253.4336,30446.0
2021-12-07 15:00:00,263.36,263.47,262.03,262.19,88553.0,253.2605,253.3663,251.9815,252.1354,88553.0
2021-12-07 15:30:00,262.15,262.19,259.63,260.64,233610.0,252.0969,252.1354,249.6736,250.6448,233610.0
2021-12-08 09:30:00,260.42,262.16,259.93,261.15,45447.0,250.4333,252.1065,249.962,251.1353,45447.0
2021-12-08 10:00:00,260.84,262.23,260.67,261.75,31009.0,250.8371,252.1738,250.6737,251.7123,31009.0
2021-12-08 10:30:00,261.47,262.42,261.43,261.43,29057.0,251.443,252.3566,251.4045,251.4045,29057.0
2021-12-08 11:00:00,261.51,262.29,261.38,262.01,49290.0,251.4815,252.2315,251.3564,251.9623,49290.0
2021-12-08 11:30:00,261.93,261.93,260.99,261.72,24127.0,251.8853,251.8853,250.9814,251.6834,24127.0
2021-12-08 12:00:00,261.65,261.83,261.09,261.22,11784.0,251.6161,251.7892,251.0776,251.2026,11784.0
2021-12-08 12:30:00,261.22,261.81,261.16,261.49,37292.0,251.2026,251.77,251.1449,251.4622,37292.0
2021-12-08 13:00:00,261.5,261.73,260.95,261.73,25043.0,251.4718,251.693,250.9429,251.693,25043.0
2021-12-08 13:30:00,261.71,261.75,260.9,260.91,40476.0,251.6738,251.7123,250.8948,250.9045,40476.0
2021-12-08 14:00:00,260.99,261.67,260.99,261.3,28171.0,250.9814,251.6353,250.9814,251.2795,28171.0
2021-12-08 14:30:00,261.22,261.54,260.97,261.27,48455.0,251.2026,251.5103,250.9622,251.2507,48455.0
2021-12-08 15:00:00,261.31,261.4,261.06,261.31,40296.0,251.2891,251.3757,251.0487,251.2891,40296.0
2021-12-08 15:30:00,261.28,261.71,261.06,261.24,166590.0,251.2603,251.6738,251.0487,251.2218,166590.0
2021-12-09 09:30:00,260.02,262.44,258.94,261.73,139200.0,250.0486,252.3758,249.01,251.693,139200.0
2021-12-09 10:00:00,261.69,262.09,260.58,260.66,43308.0,251.6546,252.0392,250.5871,250.6641,43308.0
2021-12-09 10:30:00,260.75,261.6,260.22,261.6,47222.0,250.7506,251.568,250.2409,251.568,47222.0
2021-12-09 11:00:00,261.56,262.65,261.56,262.39,18817.0,251.5295,252.5777,251.5295,252.3277,18817.0
2021-12-09 11:30:00,262.57,262.68,261.9,262.44,23081.0,252.5008,252.6066,251.8565,252.3758,23081.0
2021-12-09 12:00:00,262.25,262.33,261.65,261.76,16738.0,252.1931,252.27,251.6161,251.7219,16738.0
2021-12-09 12:30:00,261.7,262.8,261.64,262.68,15225.0,251.6642,252.722,251.6065,252.6066,15225.0
2021-12-09 13:00:00,262.58,262.84,262.35,262.49,16310.0,252.5104,252.7605,252.2892,252.4239,16310.0
2021-12-09 13:30:00,262.54,263.05,262.42,262.59,20889.0,252.472,252.9624,252.3566,252.52,20889.0
2021-12-09 14:00:00,262.6,263.14,262.6,262.97,18206.0,252.5297,253.0489,252.5297,252.8855,18206.0
2021-12-09 14:30:00,263.02,263.09,262.22,262.23,18895.0,252.9335,253.0009,252.1642,252.1738,18895.0
2021-12-09 15:00:00,262.2,262.37,261.26,261.33,39402.0,252.145,252.3085,251.241,251.3084,39402.0
2021-12-09 15:30:00,261.25,261.6,260.51,260.53,126379.0,251.2314,251.568,250.5198,250.539,126379.0
2021-12-10 09:30:00,261.37,262.03,260.23,260.58,34675.0,251.3468,251.9815,250.2505,250.5871,34675.0
2021-12-10 10:00:00,260.55,260.93,258.76,259.27,27694.0,250.5583,250.9237,248.8369,249.3274,27694.0
2021-12-10 10:30:00,259.17,260.42,258.34,260.24,28642.0,249.2312,250.4333,248.433,250.2602,28642.0
2021-12-10 11:00:00,260.43,260.73,259.93,260.1,36971.0,250.4429,250.7314,249.962,250.1255,36971.0
2021-12-10 11:30:00,259.99,260.11,258.7,258.89,16963.0,250.0197,250.1351,248.7792,248.9619,16963.0
2021-12-10 12:00:00,258.89,259.31,258.76,258.99,18481.0,248.9619,249.3658,248.8369,249.0581,18481.0
2021-12-10 12:30:00,259.02,259.49,258.82,259.46,11532.0,249.0869,249.5389,248.8946,249.5101,11532.0
2021-12-10 13:00:00,259.51,259.78,259.37,259.71,17758.0,249.5582,249.8178,249.4235,249.7505,17758.0
2021-12-10 13:30:00,259.63,260.01,259.63,259.77,14272.0,249.6736,250.039,249.6736,249.8082,14272.0
2021-12-10 14:00:00,259.86,260.51,259.6,260.5,24260.0,249.8947,250.5198,249.6447,250.5102,24260.0
2021-12-10 14:30:00,260.44,261.01,260.13,260.13,41886.0,250.4525,251.0006,250.1544,250.1544,41886.0
2021-12-10 15:00:00,260.09,260.76,259.73,260.58,42921.0,250.1159,250.7602,249.7697,250.5871,42921.0
2021-12-10 15:30:00,260.5,260.85,260.11,260.27,98098.0,250.5102,250.8468,250.1351,250.289,98098.0
2021-12-13 09:30:00,260.41,261.0,258.43,259.04,56536.0,250.4236,250.991,248.5196,249.1062,56536.0
2021-12-13 10:00:00,258.84,260.47,258.73,259.92,33065.0,248.9138,250.4813,248.8081,249.9524,33065.0
2021-12-13 10:30:00,260.0,260.49,259.55,260.49,25534.0,250.0294,250.5006,249.5966,250.5006,25534.0
2021-12-13 11:00:00,260.51,261.1,260.12,260.75,23957.0,250.5198,251.0872,250.1448,250.7506,23957.0
2021-12-13 11:30:00,260.87,261.48,260.1,260.28,35392.0,250.866,251.4526,250.1255,250.2986,35392.0
2021-12-13 12:00:00,260.19,260.21,258.94,259.04,35377.0,250.2121,250.2313,249.01,249.1062,35377.0
2021-12-13 12:30:00,259.05,259.73,258.85,259.18,21533.0,249.1158,249.7697,248.9235,249.2408,21533.0
2021-12-13 13:00:00,259.11,259.62,258.86,259.62,20998.0,249.1735,249.6639,248.9331,249.6639,20998.0
2021-12-13 13:30:00,259.79,260.77,259.64,260.6,19632.0,249.8274,250.7698,249.6832,250.6064,19632.0
2021-12-13 14:00:00,260.62,260.89,260.12,260.27,23887.0,250.6256,250.8852,250.1448,250.289,23887.0
2021-12-13 14:30:00,260.23,260.23,259.79,259.92,15259.0,250.2505,250.2505,249.8274,249.9524,15259.0
2021-12-13 15:00:00,259.91,260.66,259.91,260.21,32987.0,249.9428,250.6641,249.9428,250.2313,32987.0
2021-12-13 15:30:00,260.3,261.6,259.96,260.19,104176.0,250.3179,251.568,249.9909,250.2121,104176.0
2021-12-14 09:30:00,258.25,259.27,256.04,257.34,81836.0,248.3465,249.3274,246.2212,247.4714,81836.0
2021-12-14 10:00:00,257.32,257.62,255.16,255.63,43525.0,247.4521,247.7406,245.375,245.8269,43525.0
2021-12-14 10:30:00,255.52,256.15,254.53,254.93,35190.0,245.7212,246.327,244.7691,245.1538,35190.0
2021-12-14 11:00:00,254.89,257.43,254.85,257.16,24565.0,245.1153,247.5579,245.0769,247.2983,24565.0
2021-12-14 11:30:00,257.15,257.24,255.93,256.03,33416.0,247.2887,247.3752,246.1154,246.2116,33416.0
2021-12-14 12:00:00,256.17,256.26,255.51,255.84,35869.0,246.3462,246.4328,245.7115,246.0289,35869.0
2021-12-14 12:30:00,255.99,255.99,255.18,255.34,16841.0,246.1731,246.1731,245.3942,245.5481,16841.0
2021-12-14 13:00:00,255.34,255.8,255.24,255.74,11051.0,245.5481,245.9904,245.4519,245.9327,11051.0
2021-12-14 13:30:00,255.66,255.71,254.38,254.58,10515.0,245.8558,245.9039,244.6249,244.8172,10515.0
2021-12-14 14:00:00,254.73,255.37,254.53,255.37,11173.0,244.9615,245.5769,244.7691,245.5769,11173.0
2021-12-14 14:30:00,255.38,255.63,255.2,255.48,16985.0,245.5865,245.8269,245.4134,245.6827,16985.0
2021-12-14 15:00:00,255.63,256.39,255.59,256.13,25114.0,245.8269,246.5578,245.7885,246.3078,25114.0
2021-12-14 15:30:00,256.14,256.26,254.32,254.71,186010.0,246.3174,246.4328,244.5672,244.9422,186010.0
2021-12-15 09:30:00,254.11,254.49,251.33,251.56,68030.0,244.3652,244.7307,241.6918,241.913,68030.0
2021-12-15 10:00:00,251.5,251.72,250.29,250.53,46287.0,241.8553,242.0669,240.6917,240.9225,46287.0
2021-12-15 10:30:00,250.64,250.71,249.41,250.71,45820.0,241.0283,241.0956,239.8455,241.0956,45820.0
2021-12-15 11:00:00,250.65,251.11,250.05,250.25,32933.0,241.0379,241.4803,240.4609,240.6533,32933.0
2021-12-15 11:30:00,250.24,250.8,249.93,250.58,40444.0,240.6436,241.1822,240.3455,240.9706,40444.0
2021-12-15 12:00:00,250.78,250.96,250.09,250.96,28417.0,241.1629,241.336,240.4994,241.336,28417.0
2021-12-15 12:30:00,251.01,252.41,250.92,252.27,22537.0,241.3841,242.7304,241.2976,242.5958,22537.0
2021-12-15 13:00:00,252.28,252.29,250.83,250.89,24691.0,242.6054,242.615,241.211,241.2687,24691.0
2021-12-15 13:30:00,250.92,251.78,250.42,250.51,34477.0,241.2976,242.1246,240.8167,240.9033,34477.0
2021-12-15 14:00:00,250.5,251.99,249.65,250.57,68218.0,240.8937,242.3265,240.0763,240.961,68218.0
2021-12-15 14:30:00,250.57,251.01,249.5,249.67,38678.0,240.961,241.3841,239.932,240.0955,38678.0
2021-12-15 15:00:00,249.75,252.52,249.75,252.52,54728.0,240.1724,242.8362,240.1724,242.8362,54728.0
2021-12-15 15:30:00,252.42,253.01,250.44,252.21,202025.0,242.74,243.3074,240.836,242.5381,202025.0
2021-12-16 09:30:00,253.02,255.54,252.62,254.14,81710.0,243.317,245.7404,242.9324,244.3941,81710.0
2021-12-16 10:00:00,254.12,254.39,252.67,252.67,41215.0,244.3749,244.6345,242.9805,242.9805,41215.0
2021-12-16 10:30:00,252.87,253.99,252.26,253.72,42926.0,243.1728,244.2498,242.5862,243.9902,42926.0
2021-12-16 11:00:00,253.72,254.56,253.43,253.43,34833.0,243.9902,244.798,243.7113,243.7113,34833.0
2021-12-16 11:30:00,253.42,253.86,252.91,253.68,24524.0,243.7017,244.1248,243.2113,243.9517,24524.0
2021-12-16 12:00:00,253.71,254.18,253.35,253.62,32832.0,243.9806,244.4326,243.6344,243.894,32832.0
2021-12-16 12:30:00,253.5,253.5,252.61,252.78,19150.0,243.7786,243.7786,242.9228,243.0862,19150.0
2021-12-16 13:00:00,252.79,253.1,252.29,253.01,21545.0,243.0959,243.394,242.615,243.3074,21545.0
2021-12-16 13:30:00,253.02,253.58,252.76,252.88,18726.0,243.317,243.8556,243.067,243.1824,18726.0
2021-12-16 14:00:00,252.98,253.22,251.9,251.99,30358.0,243.2786,243.5094,242.24,242.3265,30358.0
2021-12-16 14:30:00,251.92,252.08,250.1,250.6,54336.0,242.2592,242.4131,240.509,240.9898,54336.0
2021-12-16 15:00:00,250.67,251.35,249.93,251.25,77381.0,241.0572,241.7111,240.3455,241.6149,77381.0
2021-12-16 15:30:00,251.28,251.9,250.64,251.46,210440.0,241.6438,242.24,241.0283,241.8169,210440.0
2021-12-17 09:30:00,250.27,252.75,249.22,250.25,229893.0,240.6725,243.0574,239.6628,240.6533,229893.0
2021-12-17 10:00:00,250.4,250.93,249.47,249.71,38194.0,240.7975,241.3072,239.9032,240.134,38194.0
2021-12-17 10:30:00,249.92,253.75,249.88,253.32,38807.0,240.3359,244.019,240.2974,243.6055,38807.0
2021-12-17 11:00:00,253.57,255.84,253.21,255.53,46013.0,243.8459,246.0289,243.4997,245.7308,46013.0
2021-12-17 11:30:00,255.52,255.66,253.3,254.12,37990.0,245.7212,245.8558,243.5863,244.3749,37990.0
2021-12-17 12:00:00,254.07,255.4,254.06,255.13,23840.0,244.3268,245.6058,244.3172,245.3461,23840.0
2021-12-17 12:30:00,255.13,255.97,254.97,255.17,44455.0,245.3461,246.1539,245.1923,245.3846,44455.0
2021-12-17 13:00:00,255.0,255.09,254.34,254.93,17630.0,245.2211,245.3077,244.5864,245.1538,17630.0
2021-12-17 13:30:00,255.1,255.56,254.37,254.74,50942.0,245.3173,245.7596,244.6153,244.9711,50942.0
2021-12-17 14:00:00,254.72,254.72,253.66,253.77,59734.0,244.9518,244.9518,243.9325,244.0383,59734.0
2021-12-17 14:30:00,253.89,254.05,253.3,253.74,36280.0,244.1537,244.3075,243.5863,244.0094,36280.0
2021-12-17 15:00:00,253.83,254.29,253.12,253.29,46506.0,244.096,244.5383,243.4132,243.5767,46506.0
2021-12-17 15:30:00,253.32,253.37,250.86,251.23,207188.0,243.6055,243.6536,241.2399,241.5957,207188.0
2021-12-20 09:30:00,248.03,249.14,242.52,244.85,147334.0,238.5184,239.5858,233.2197,235.4603,147334.0
2021-12-20 10:00:00,244.87,246.47,244.7,244.91,56879.0,235.4796,237.0182,235.3161,235.518,56879.0
2021-12-20 10:30:00,244.97,247.65,244.79,247.53,95660.0,235.5757,238.153,235.4026,238.0376,95660.0
2021-12-20 11:00:00,247.41,247.48,244.96,245.56,69657.0,237.9222,237.9895,235.5661,236.1431,69657.0
2021-12-20 11:30:00,245.64,247.01,245.29,246.96,26506.0,236.22,237.5375,235.8835,237.4894,26506.0
2021-12-20 12:00:00,246.96,247.48,246.63,247.25,28305.0,237.4894,237.9895,237.1721,237.7683,28305.0
2021-12-20 12:30:00,247.23,247.29,246.24,246.3,39000.0,237.7491,237.8068,236.797,236.8547,39000.0
2021-12-20 13:00:00,246.34,246.5,245.71,246.24,34230.0,236.8932,237.0471,236.2874,236.797,34230.0
2021-12-20 13:30:00,246.34,247.57,246.25,247.17,30799.0,236.8932,238.076,236.8067,237.6914,30799.0
2021-12-20 14:00:00,247.19,247.39,246.7,246.81,22104.0,237.7106,237.9029,237.2394,237.3452,22104.0
2021-12-20 14:30:00,246.82,247.24,246.31,246.99,33798.0,237.3548,237.7587,236.8644,237.5183,33798.0
2021-12-20 15:00:00,246.99,247.71,246.54,247.46,59263.0,237.5183,238.2107,237.0855,237.9703,59263.0
2021-12-20 15:30:00,247.45,248.06,246.79,247.88,131071.0,237.9606,238.5472,237.3259,238.3741,131071.0
2021-12-21 09:30:00,250.42,253.42,250.0,252.0,64404.0,240.8167,243.7017,240.4128,242.3362,64404.0
2021-12-21 10:00:00,251.9,254.54,251.28,253.54,55817.0,242.24,244.7787,241.6438,243.8171,55817.0
2021-12-21 10:30:00,253.79,253.94,252.92,253.67,48860.0,244.0575,244.2018,243.2209,243.9421,48860.0
2021-12-21 11:00:00,253.79,254.91,253.41,253.84,41026.0,244.0575,245.1346,243.6921,244.1056,41026.0
2021-12-21 11:30:00,253.72,254.63,253.56,254.16,38142.0,243.9902,244.8653,243.8363,244.4133,38142.0
2021-12-21 12:00:00,254.06,255.08,253.9,254.97,38205.0,244.3172,245.298,244.1633,245.1923,38205.0
2021-12-21 12:30:00,254.92,256.14,254.89,256.06,44423.0,245.1442,246.3174,245.1153,246.2405,44423.0
2021-12-21 13:00:00,256.04,256.2,255.42,255.87,89523.0,246.2212,246.3751,245.625,246.0577,89523.0
2021-12-21 13:30:00,255.92,257.45,255.72,256.1,68942.0,246.1058,247.5772,245.9135,246.2789,68942.0
2021-12-21 14:00:00,256.16,256.16,255.53,256.04,37662.0,246.3366,246.3366,245.7308,246.2212,37662.0
2021-12-21 14:30:00,256.12,256.77,256.05,256.69,46617.0,246.2982,246.9232,246.2308,246.8463,46617.0
2021-12-21 15:00:00,256.67,256.91,256.17,256.17,38740.0,246.8271,247.0579,246.3462,246.3462,38740.0
2021-12-21 15:30:00,256.1,256.65,255.55,256.22,157167.0,246.2789,246.8078,245.75,246.3943,157167.0
2021-12-22 09:30:00,256.23,257.95,256.0,256.52,56726.0,246.4039,248.058,246.1828,246.6828,56726.0
2021-12-22 10:00:00,256.61,257.78,256.58,257.38,23086.0,246.7694,247.8945,246.7405,247.5098,23086.0
2021-12-22 10:30:00,257.33,258.96,257.33,258.85,29104.0,247.4618,249.0292,247.4618,248.9235,29104.0
2021-12-22 11:00:00,258.84,259.69,258.76,259.64,36238.0,248.9138,249.7313,248.8369,249.6832,36238.0
2021-12-22 11:30:00,259.64,260.09,259.26,260.09,35817.0,249.6832,250.1159,249.3177,250.1159,35817.0
2021-12-22 12:00:00,260.02,260.82,259.84,260.82,32714.0,250.0486,250.8179,249.8755,250.8179,32714.0
2021-12-22 12:30:00,260.73,261.94,260.73,261.84,49267.0,250.7314,251.895,250.7314,251.7988,49267.0
2021-12-22 13:00:00,261.81,262.04,261.3,261.88,41486.0,251.77,251.9911,251.2795,251.8373,41486.0
2021-12-22 13:30:00,261.93,262.6,261.76,262.34,64984.0,251.8853,252.5297,251.7219,252.2796,64984.0
2021-12-22 14:00:00,262.42,262.85,262.1,262.22,84476.0,252.3566,252.7701,252.0488,252.1642,84476.0
2021-12-22 14:30:00,262.38,262.43,261.66,261.81,37871.0,252.3181,252.3662,251.6257,251.77,37871.0
2021-12-22 15:00:00,261.92,263.01,261.88,263.01,42999.0,251.8757,252.9239,251.8373,252.9239,42999.0
2021-12-22 15:30:00,263.05,264.28,262.64,263.98,284234.0,252.9624,254.1452,252.5681,253.8567,284234.0
2021-12-23 09:30:00,265.99,266.7,264.42,266.66,70071.0,255.7897,256.4724,254.2799,256.434,70071.0
2021-12-23 10:00:00,266.66,267.36,266.26,267.13,29754.0,256.434,257.1071,256.0493,256.8859,29754.0
2021-12-23 10:30:00,267.25,268.18,266.94,267.95,41047.0,257.0013,257.8957,256.7032,257.6745,41047.0
2021-12-23 11:00:00,267.93,269.35,267.82,268.68,43583.0,257.6553,259.0208,257.5495,258.3765,43583.0
2021-12-23 11:30:00,268.69,269.07,268.24,268.5,79077.0,258.3861,258.7515,257.9534,258.2034,79077.0
2021-12-23 12:00:00,268.44,269.27,268.41,269.06,70552.0,258.1457,258.9439,258.1169,258.7419,70552.0
2021-12-23 12:30:00,269.03,269.5,268.73,268.75,52821.0,258.7131,259.1651,258.4246,258.4438,52821.0
2021-12-23 13:00:00,268.65,269.85,268.61,269.57,36403.0,258.3476,259.5016,258.3092,259.2324,36403.0
2021-12-23 13:30:00,269.57,269.57,268.8,268.92,34678.0,259.2324,259.2324,258.4919,258.6073,34678.0
2021-12-23 14:00:00,268.93,269.39,268.53,268.6,37221.0,258.6169,259.0593,258.2322,258.2996,37221.0
2021-12-23 14:30:00,268.69,268.79,268.23,268.53,49900.0,258.3861,258.4823,257.9438,258.2322,49900.0
2021-12-23 15:00:00,268.53,268.53,267.87,268.51,43487.0,258.2322,258.2322,257.5976,258.213,43487.0
2021-12-23 15:30:00,268.39,269.19,267.95,268.15,168095.0,258.0976,258.8669,257.6745,257.8668,168095.0
2021-12-27 09:30:00,269.35,269.79,267.92,268.28,22098.0,259.0208,259.4439,257.6456,257.9918,22098.0
2021-12-27 10:00:00,268.25,269.17,268.19,268.8,16038.0,257.963,258.8477,257.9053,258.4919,16038.0
2021-12-27 10:30:00,268.94,269.05,268.13,268.37,14104.0,258.6265,258.7323,257.8476,258.0784,14104.0
2021-12-27 11:00:00,268.49,269.05,268.11,268.39,17806.0,258.1938,258.7323,257.8284,258.0976,17806.0
2021-12-27 11:30:00,268.35,269.07,268.1,268.89,12441.0,258.0592,258.7515,257.8187,258.5784,12441.0
2021-12-27 12:00:00,268.89,269.26,268.62,269.17,16390.0,258.5784,258.9343,258.3188,258.8477,16390.0
2021-12-27 12:30:00,269.15,269.66,268.95,269.57,16608.0,258.8285,259.3189,258.6361,259.2324,16608.0
2021-12-27 13:00:00,269.59,269.63,269.09,269.23,10965.0,259.2516,259.2901,258.7708,258.9054,10965.0
2021-12-27 13:30:00,269.31,269.69,269.18,269.69,13921.0,258.9823,259.3478,258.8573,259.3478,13921.0
2021-12-27 14:00:00,269.63,269.78,269.32,269.77,15768.0,259.2901,259.4343,258.992,259.4247,15768.0
2021-12-27 14:30:00,269.96,269.96,269.56,269.8,20797.0,259.6074,259.6074,259.2227,259.4535,20797.0
2021-12-27 15:00:00,269.78,270.3,269.5,270.24,26399.0,259.4343,259.9344,259.1651,259.8767,26399.0
2021-12-27 15:30:00,270.19,270.61,269.97,270.42,131191.0,259.8286,260.2325,259.617,260.0498,131191.0
2021-12-28 09:30:00,270.9,272.62,270.12,272.23,28807.0,260.5114,262.1654,259.7613,261.7904,28807.0
2021-12-28 10:00:00,272.17,272.71,271.45,272.2,22549.0,261.7327,262.252,261.0403,261.7615,22549.0
2021-12-28 10:30:00,272.09,272.73,271.33,271.86,22127.0,261.6557,262.2712,260.9249,261.4345,22127.0
2021-12-28 11:00:00,271.76,271.88,270.38,270.81,45209.0,261.3384,261.4538,260.0113,260.4248,45209.0
2021-12-28 11:30:00,270.9,271.52,270.73,270.86,20458.0,260.5114,261.1076,260.3479,260.4729,20458.0
2021-12-28 12:00:00,270.87,270.87,270.29,270.55,15788.0,260.4825,260.4825,259.9248,260.1748,15788.0
2021-12-28 12:30:00,270.64,270.64,270.1,270.21,14248.0,260.2613,260.2613,259.742,259.8478,14248.0
2021-12-28 13:00:00,270.09,270.59,269.88,270.59,17021.0,259.7324,260.2133,259.5305,260.2133,17021.0
2021-12-28 13:30:00,270.59,270.91,270.14,270.88,22340.0,260.2133,260.521,259.7805,260.4921,22340.0
2021-12-28 14:00:00,270.84,270.9,270.37,270.9,18317.0,260.4537,260.5114,260.0017,260.5114,18317.0
2021-12-28 14:30:00,270.85,271.31,270.75,271.16,19047.0,260.4633,260.9056,260.3671,260.7614,19047.0
2021-12-28 15:00:00,271.14,271.28,270.49,270.68,20790.0,260.7422,260.8768,260.1171,260.2998,20790.0
2021-12-28 15:30:00,270.67,271.2,270.2,270.75,110638.0,260.2902,260.7999,259.8382,260.3671,110638.0
2021-12-29 09:30:00,270.79,272.44,269.81,271.76,22724.0,260.4056,261.9923,259.4632,261.3384,22724.0
2021-12-29 10:00:00,271.78,271.97,270.98,271.38,10021.0,261.3576,261.5403,260.5883,260.973,10021.0
2021-12-29 10:30:00,271.21,271.74,270.81,270.81,11620.0,260.8095,261.3191,260.4248,260.4248,11620.0
2021-12-29 11:00:00,270.71,271.2,270.6,270.66,14596.0,260.3286,260.7999,260.2229,260.2806,14596.0
2021-12-29 11:30:00,270.69,271.32,270.59,270.91,13148.0,260.3094,260.9153,260.2133,260.521,13148.0
2021-12-29 12:00:00,270.74,271.13,270.44,270.48,10244.0,260.3575,260.7325,260.069,260.1075,10244.0
2021-12-29 12:30:00,270.65,271.01,270.39,270.86,11571.0,260.2709,260.6171,260.0209,260.4729,11571.0
2021-12-29 13:00:00,270.78,271.06,270.59,270.81,9187.0,260.396,260.6652,260.2133,260.4248,9187.0
2021-12-29 13:30:00,270.86,271.23,270.85,271.0,10505.0,260.4729,260.8287,260.4633,260.6075,10505.0
2021-12-29 14:00:00,270.96,271.53,270.91,271.31,13674.0,260.5691,261.1172,260.521,260.9056,13674.0
2021-12-29 14:30:00,271.31,271.5,271.04,271.5,10496.0,260.9056,261.0884,260.646,261.0884,10496.0
2021-12-29 15:00:00,271.56,271.66,271.16,271.53,14506.0,261.1461,261.2422,260.7614,261.1172,14506.0
2021-12-29 15:30:00,271.56,272.0,271.09,271.09,79372.0,261.1461,261.5692,260.6941,260.6941,79372.0
2021-12-30 09:30:00,270.89,272.71,270.61,271.19,13429.0,261.1706,262.9253,260.9006,261.4598,13429.0
2021-12-30 10:00:00,271.44,272.12,270.99,271.61,10694.0,261.7009,262.3565,261.267,261.8648,10694.0
2021-12-30 10:30:00,271.42,272.26,271.41,272.26,18850.0,261.6816,262.4914,261.6719,262.4914,18850.0
2021-12-30 11:00:00,272.18,272.91,271.95,272.87,23009.0,262.4143,263.1181,262.1926,263.0795,23009.0
2021-12-30 11:30:00,272.92,273.25,272.79,273.24,23242.0,263.1278,263.4459,263.0024,263.4363,23242.0
2021-12-30 12:00:00,273.16,273.2,272.06,272.41,26254.0,263.3591,263.3977,262.2986,262.6361,26254.0
2021-12-30 12:30:00,272.4,273.72,272.4,273.72,19006.0,262.6264,263.899,262.6264,263.899,19006.0
2021-12-30 13:00:00,273.7,273.81,273.49,273.76,50028.0,263.8798,263.9858,263.6773,263.9376,50028.0
2021-12-30 13:30:00,273.72,273.82,273.22,273.28,31623.0,263.899,263.9955,263.417,263.4748,31623.0
2021-12-30 14:00:00,273.23,273.49,272.91,273.48,59575.0,263.4266,263.6773,263.1181,263.6677,59575.0
2021-12-30 14:30:00,273.44,273.66,272.79,272.91,55944.0,263.6291,263.8412,263.0024,263.1181,55944.0
2021-12-30 15:00:00,272.9,272.9,271.93,272.01,41502.0,263.1085,263.1085,262.1733,262.2504,41502.0
2021-12-30 15:30:00,271.99,272.13,270.24,270.72,92952.0,262.2311,262.3661,260.5439,261.0067,92952.0
2021-12-31 09:30:00,269.77,270.81,268.94,270.07,14805.0,260.0908,261.0935,259.2906,260.38,14805.0
2021-12-31 10:00:00,270.13,271.33,269.73,270.39,38291.0,260.4379,261.5948,260.0522,260.6885,38291.0
2021-12-31 10:30:00,270.5,270.78,269.92,270.67,12848.0,260.7946,261.0645,260.2354,260.9585,12848.0
2021-12-31 11:00:00,270.64,271.09,270.32,270.38,9244.0,260.9296,261.3634,260.621,260.6789,9244.0
2021-12-31 11:30:00,270.43,270.62,269.78,270.11,6934.0,260.7271,260.9103,260.1004,260.4186,6934.0
2021-12-31 12:00:00,269.99,270.21,269.49,269.49,8457.0,260.3029,260.515,259.8208,259.8208,8457.0
2021-12-31 12:30:00,269.46,269.72,269.31,269.72,8305.0,259.7919,260.0426,259.6473,260.0426,8305.0
2021-12-31 13:00:00,269.64,269.84,269.07,269.31,8771.0,259.9654,260.1583,259.4159,259.6473,8771.0
2021-12-31 13:30:00,269.29,269.42,268.81,269.34,19176.0,259.628,259.7533,259.1652,259.6762,19176.0
2021-12-31 14:00:00,269.59,269.68,268.71,269.36,16166.0,259.9172,260.004,259.0688,259.6955,16166.0
2021-12-31 14:30:00,269.34,269.71,268.87,269.12,12248.0,259.6762,260.0329,259.2231,259.4641,12248.0
2021-12-31 15:00:00,269.26,269.67,268.84,268.86,16621.0,259.5991,259.9944,259.1941,259.2134,16621.0
2021-12-31 15:30:00,269.04,269.12,267.29,267.36,65688.0,259.387,259.4641,257.6998,257.7672,65688.0
2022-01-03 09:30:00,267.41,267.47,264.55,266.19,49102.0,257.8154,257.8733,255.0581,256.6392,49102.0
2022-01-03 10:00:00,266.63,268.5,265.88,268.45,68219.0,257.0634,258.8663,256.3403,258.8181,68219.0
2022-01-03 10:30:00,268.25,268.63,267.82,268.45,25807.0,258.6253,258.9917,258.2107,258.8181,25807.0
2022-01-03 11:00:00,268.61,268.87,267.46,268.05,57979.0,258.9724,259.2231,257.8637,258.4325,57979.0
2022-01-03 11:30:00,267.95,268.66,267.78,268.11,29048.0,258.3361,259.0206,258.1722,258.4903,29048.0
2022-01-03 12:00:00,268.04,268.58,267.68,268.05,31447.0,258.4228,258.9435,258.0758,258.4325,31447.0
2022-01-03 12:30:00,268.05,268.53,267.46,267.5,33605.0,258.4325,258.8953,257.8637,257.9022,33605.0
2022-01-03 13:00:00,267.62,267.94,267.33,267.78,17588.0,258.0179,258.3264,257.7383,258.1722,17588.0
2022-01-03 13:30:00,267.86,268.39,267.47,268.15,17949.0,258.2493,258.7603,257.8733,258.5289,17949.0
2022-01-03 14:00:00,268.15,268.52,267.94,268.13,38878.0,258.5289,258.8856,258.3264,258.5096,38878.0
2022-01-03 14:30:00,268.12,268.39,267.97,268.35,31544.0,258.5,258.7603,258.3554,258.7217,31544.0
2022-01-03 15:00:00,268.37,268.64,268.03,268.34,51497.0,258.741,259.0013,258.4132,258.7121,51497.0
2022-01-03 15:30:00,268.37,268.75,267.74,268.32,175084.0,258.741,259.1074,258.1336,258.6928,175084.0
2022-01-04 09:30:00,272.76,274.76,271.56,274.38,98543.0,262.9735,264.9017,261.8165,264.5354,98543.0
2022-01-04 10:00:00,274.28,275.37,271.41,272.28,54866.0,264.439,265.4898,261.6719,262.5107,54866.0
2022-01-04 10:30:00,272.5,275.58,271.5,275.34,57299.0,262.7228,265.6923,261.7587,265.4609,57299.0
2022-01-04 11:00:00,275.56,276.35,275.02,276.29,67140.0,265.673,266.4347,265.1524,266.3768,67140.0
2022-01-04 11:30:00,276.11,277.78,276.04,277.31,80870.0,266.2033,267.8134,266.1358,267.3602,80870.0
2022-01-04 12:00:00,277.38,278.46,277.27,277.78,54899.0,267.4277,268.469,267.3217,267.8134,54899.0
2022-01-04 12:30:00,277.66,277.9,276.99,277.72,63263.0,267.6977,267.9291,267.0517,267.7555,63263.0
2022-01-04 13:00:00,277.69,278.05,276.24,276.53,57203.0,267.7266,268.0737,266.3286,266.6082,57203.0
2022-01-04 13:30:00,276.51,277.13,275.71,276.13,86181.0,266.5889,267.1867,265.8176,266.2226,86181.0
2022-01-04 14:00:00,276.12,277.1,276.07,276.9,61912.0,266.2129,267.1578,266.1647,266.965,61912.0
2022-01-04 14:30:00,276.93,277.49,276.71,277.47,84068.0,266.9939,267.5338,266.7818,267.5145,84068.0
2022-01-04 15:00:00,277.44,278.9,277.42,278.88,93346.0,267.4856,268.8932,267.4663,268.8739,93346.0
2022-01-04 15:30:00,278.81,279.09,277.69,277.77,315332.0,268.8064,269.0764,267.7266,267.8037,315332.0
2022-01-05 09:30:00,276.64,280.43,276.48,278.64,75464.0,266.7143,270.3683,266.56,268.6425,75464.0
2022-01-05 10:00:00,278.38,278.58,276.37,277.31,47777.0,268.3918,268.5847,266.454,267.3602,47777.0
2022-01-05 10:30:00,277.19,277.93,276.53,277.57,31816.0,267.2445,267.958,266.6082,267.6109,31816.0
2022-01-05 11:00:00,277.52,277.7,276.8,277.7,33774.0,267.5627,267.7362,266.8685,267.7362,33774.0
2022-01-05 11:30:00,277.58,278.81,277.39,278.0,34854.0,267.6206,268.8064,267.4374,268.0255,34854.0
2022-01-05 12:00:00,277.94,278.23,277.14,277.35,34720.0,267.9676,268.2472,267.1963,267.3988,34720.0
2022-01-05 12:30:00,277.39,277.87,277.32,277.76,35724.0,267.4374,267.9001,267.3699,267.7941,35724.0
2022-01-05 13:00:00,277.76,277.84,276.51,277.72,73614.0,267.7941,267.8712,266.5889,267.7555,73614.0
2022-01-05 13:30:00,277.85,278.12,277.12,277.26,74888.0,267.8809,268.1412,267.1771,267.312,74888.0
2022-01-05 14:00:00,277.28,277.84,275.56,275.6,58094.0,267.3313,267.8712,265.673,265.7116,58094.0
2022-01-05 14:30:00,275.68,275.82,273.49,274.26,62822.0,265.7887,265.9237,263.6773,264.4197,62822.0
2022-01-05 15:00:00,274.3,274.47,273.24,273.95,53592.0,264.4582,264.6221,263.4363,264.1208,53592.0
2022-01-05 15:30:00,273.9,274.21,272.02,272.25,144597.0,264.0726,264.3715,262.26,262.4818,144597.0
2022-01-06 09:30:00,271.37,273.2,269.04,269.94,137489.0,261.6334,263.3977,259.387,260.2547,137489.0
2022-01-06 10:00:00,270.08,271.86,269.91,270.8,124226.0,260.3896,262.1058,260.2257,261.0838,124226.0
2022-01-06 10:30:00,270.79,272.5,270.78,271.75,109661.0,261.0742,262.7228,261.0645,261.9997,109661.0
2022-01-06 11:00:00,271.87,274.49,271.24,274.0,72584.0,262.1154,264.6414,261.508,264.169,72584.0
2022-01-06 11:30:00,273.94,274.54,273.56,274.46,52900.0,264.1112,264.6896,263.7448,264.6125,52900.0
2022-01-06 12:00:00,274.17,275.23,273.64,275.0,45842.0,264.3329,265.3549,263.8219,265.1331,45842.0
2022-01-06 12:30:00,275.03,276.97,273.82,273.97,161909.0,265.162,267.0324,263.9955,264.1401,161909.0
2022-01-06 13:00:00,273.93,273.99,272.89,272.89,26593.0,264.1015,264.1594,263.0988,263.0988,26593.0
2022-01-06 13:30:00,272.88,273.54,272.84,273.12,31453.0,263.0892,263.7255,263.0506,263.3206,31453.0
2022-01-06 14:00:00,273.17,273.29,272.27,272.32,38353.0,263.3688,263.4845,262.5011,262.5493,38353.0
2022-01-06 14:30:00,272.42,272.83,271.57,272.44,34649.0,262.6457,263.041,261.8262,262.665,34649.0
2022-01-06 15:00:00,272.53,272.95,271.75,272.75,55258.0,262.7517,263.1567,261.9997,262.9639,55258.0
2022-01-06 15:30:00,272.73,272.74,271.06,271.51,192150.0,262.9446,262.9542,261.3345,261.7683,192150.0
2022-01-07 09:30:00,268.26,271.07,267.51,267.65,68736.0,258.635,261.3441,257.9119,258.0468,68736.0
2022-01-07 10:00:00,267.73,267.82,264.71,264.74,79214.0,258.124,258.2107,255.2123,255.2412,79214.0
2022-01-07 10:30:00,264.74,265.8,263.86,264.38,89118.0,255.2412,256.2632,254.3928,254.8942,89118.0
2022-01-07 11:00:00,264.31,264.54,262.76,263.79,60162.0,254.8267,255.0484,253.3323,254.3253,60162.0
2022-01-07 11:30:00,263.78,264.94,263.72,264.7,55238.0,254.3157,255.4341,254.2578,255.2027,55238.0
2022-01-07 12:00:00,264.75,264.8,263.36,264.5,50484.0,255.2509,255.2991,253.9108,255.0099,50484.0
2022-01-07 12:30:00,264.54,264.72,263.48,263.7,40337.0,255.0484,255.222,254.0265,254.2386,40337.0
2022-01-07 13:00:00,263.72,264.72,263.63,264.18,30823.0,254.2578,255.222,254.1711,254.7013,30823.0
2022-01-07 13:30:00,264.18,264.93,264.17,264.87,36557.0,254.7013,255.4244,254.6917,255.3666,36557.0
2022-01-07 14:00:00,264.89,265.15,264.53,264.96,96186.0,255.3859,255.6365,255.0388,255.4534,96186.0
2022-01-07 14:30:00,264.91,265.52,264.56,265.48,46457.0,255.4051,255.9933,255.0677,255.9547,46457.0
2022-01-07 15:00:00,265.5,265.9,264.5,264.65,51125.0,255.974,256.3596,255.0099,255.1545,51125.0
2022-01-07 15:30:00,264.64,265.05,263.3,263.42,225699.0,255.1448,255.5401,253.8529,253.9686,225699.0
2022-01-10 09:30:00,262.2,263.0,260.09,260.71,51085.0,252.7924,253.5637,250.7581,251.3558,51085.0
2022-01-10 10:00:00,260.58,262.16,259.64,260.77,71030.0,251.2305,252.7538,250.3242,251.4137,71030.0
2022-01-10 10:30:00,260.82,261.15,258.18,259.19,55633.0,251.4619,251.7801,248.9166,249.8904,55633.0
2022-01-10 11:00:00,259.16,260.54,258.77,260.28,38652.0,249.8615,251.1919,249.4854,250.9413,38652.0
2022-01-10 11:30:00,260.18,261.59,260.05,261.35,29028.0,250.8449,252.2043,250.7195,251.9729,29028.0
2022-01-10 12:00:00,261.4,261.51,260.36,260.83,37971.0,252.0211,252.1271,251.0184,251.4715,37971.0
2022-01-10 12:30:00,260.82,261.32,260.54,260.87,36825.0,251.4619,251.944,251.1919,251.5101,36825.0
2022-01-10 13:00:00,260.9,262.33,260.84,262.23,52620.0,251.539,252.9177,251.4812,252.8213,52620.0
2022-01-10 13:30:00,262.22,262.88,261.71,262.58,40307.0,252.8117,253.448,252.32,253.1587,40307.0
2022-01-10 14:00:00,262.6,263.3,262.45,263.04,36959.0,253.178,253.8529,253.0334,253.6022,36959.0
2022-01-10 14:30:00,263.02,263.83,262.24,262.78,44213.0,253.583,254.3639,252.8309,253.3516,44213.0
2022-01-10 15:00:00,262.78,262.99,262.08,262.58,56450.0,253.3516,253.554,252.6767,253.1587,56450.0
2022-01-10 15:30:00,262.54,263.89,262.08,263.85,149303.0,253.1202,254.4217,252.6767,254.3832,149303.0
2022-01-11 09:30:00,264.67,266.45,263.71,263.78,47607.0,255.1738,256.8899,254.2482,254.3157,47607.0
2022-01-11 10:00:00,263.84,265.28,263.08,263.96,32760.0,254.3735,255.7619,253.6408,254.4892,32760.0
2022-01-11 10:30:00,263.99,264.53,262.94,264.1,23376.0,254.5182,255.0388,253.5058,254.6242,23376.0
2022-01-11 11:00:00,263.92,266.14,263.86,266.13,38677.0,254.4507,256.591,254.3928,256.5814,38677.0
2022-01-11 11:30:00,266.13,267.37,266.09,266.8,32058.0,256.5814,257.7769,256.5428,257.2273,32058.0
2022-01-11 12:00:00,266.67,267.28,266.49,267.23,21157.0,257.102,257.6901,256.9285,257.6419,21157.0
2022-01-11 12:30:00,267.22,268.08,267.02,268.02,17166.0,257.6323,258.4614,257.4394,258.4036,17166.0
2022-01-11 13:00:00,267.92,268.09,266.49,268.09,17789.0,258.3071,258.471,256.9285,258.471,17789.0
2022-01-11 13:30:00,268.15,268.26,267.24,268.08,21648.0,258.5289,258.635,257.6515,258.4614,21648.0
2022-01-11 14:00:00,267.99,268.64,267.84,268.34,30960.0,258.3746,259.0013,258.23,258.7121,30960.0
2022-01-11 14:30:00,268.21,269.36,268.18,269.04,36630.0,258.5867,259.6955,258.5578,259.387,36630.0
2022-01-11 15:00:00,269.08,269.72,268.97,269.01,40026.0,259.4255,260.0426,259.3195,259.358,40026.0
2022-01-11 15:30:00,269.02,269.14,267.8,268.27,153609.0,259.3677,259.4834,258.1915,258.6446,153609.0
2022-01-12 09:30:00,268.5,269.7,267.45,269.52,39579.0,258.8663,260.0233,257.854,259.8497,39579.0
2022-01-12 10:00:00,269.65,269.98,267.29,267.49,35128.0,259.9751,260.2932,257.6998,257.8926,35128.0
2022-01-12 10:30:00,267.48,268.71,267.16,268.23,33759.0,257.8829,259.0688,257.5744,258.606,33759.0
2022-01-12 11:00:00,268.4,268.64,267.52,268.39,27685.0,258.7699,259.0013,257.9215,258.7603,27685.0
2022-01-12 11:30:00,268.24,268.94,267.87,268.0,17793.0,258.6157,259.2906,258.2589,258.3843,17793.0
2022-01-12 12:00:00,268.12,268.63,267.88,268.55,18768.0,258.5,258.9917,258.2686,258.9145,18768.0
2022-01-12 12:30:00,268.48,268.85,268.26,268.85,12185.0,258.8471,259.2038,258.635,259.2038,12185.0
2022-01-12 13:00:00,268.76,269.06,267.89,267.89,22859.0,259.117,259.4062,258.2782,258.2782,22859.0
2022-01-12 13:30:00,268.01,268.33,267.5,267.5,13030.0,258.3939,258.7024,257.9022,257.9022,13030.0
2022-01-12 14:00:00,267.48,268.19,267.43,268.19,20381.0,257.8829,258.5675,257.8347,258.5675,20381.0
2022-01-12 14:30:00,268.18,268.41,267.83,268.05,29128.0,258.5578,258.7796,258.2204,258.4325,29128.0
2022-01-12 15:00:00,268.14,268.67,267.77,268.61,19642.0,258.5193,259.0302,258.1625,258.9724,19642.0
2022-01-12 15:30:00,268.6,269.0,267.68,268.03,105670.0,258.9628,259.3484,258.0758,258.4132,105670.0
2022-01-13 09:30:00,268.75,269.28,267.09,268.95,49982.0,259.1074,259.6184,257.5069,259.3002,49982.0
2022-01-13 10:00:00,269.62,269.7,268.6,268.88,24563.0,259.9462,260.0233,258.9628,259.2327,24563.0
2022-01-13 10:30:00,268.92,270.7,268.81,270.36,36975.0,259.2713,260.9874,259.1652,260.6596,36975.0
2022-01-13 11:00:00,270.46,271.37,270.01,271.28,33856.0,260.756,261.6334,260.3222,261.5466,33856.0
2022-01-13 11:30:00,271.25,271.87,271.04,271.5,26678.0,261.5177,262.1154,261.3152,261.7587,26678.0
2022-01-13 12:00:00,271.39,271.72,270.03,270.34,56871.0,261.6526,261.9708,260.3414,260.6403,56871.0
2022-01-13 12:30:00,270.23,270.93,269.38,269.96,20760.0,260.5343,261.2092,259.7148,260.274,20760.0
2022-01-13 13:00:00,269.97,271.25,269.88,270.56,15828.0,260.2836,261.5177,260.1968,260.8524,15828.0
2022-01-13 13:30:00,270.61,270.61,269.83,270.44,13936.0,260.9006,260.9006,260.1486,260.7367,13936.0
2022-01-13 14:00:00,270.49,270.66,269.53,269.65,15808.0,260.7849,260.9488,259.8594,259.9751,15808.0
2022-01-13 14:30:00,269.58,269.93,269.24,269.8,18865.0,259.9076,260.245,259.5798,260.1197,18865.0
2022-01-13 15:00:00,269.75,269.81,268.46,268.78,33193.0,260.0715,260.1293,258.8278,259.1363,33193.0
2022-01-13 15:30:00,268.97,269.07,267.33,267.89,194313.0,259.3195,259.4159,257.7383,258.2782,194313.0
2022-01-14 09:30:00,265.82,266.76,263.74,265.15,46502.0,256.2825,257.1888,254.2771,255.6365,46502.0
2022-01-14 10:00:00,265.28,265.69,263.1,263.37,24241.0,255.7619,256.1572,253.6601,253.9204,24241.0
2022-01-14 10:30:00,263.37,263.85,262.32,262.75,33587.0,253.9204,254.3832,252.9081,253.3226,33587.0
2022-01-14 11:00:00,262.93,263.33,261.25,261.81,35428.0,253.4962,253.8818,251.8765,252.4164,35428.0
2022-01-14 11:30:00,261.68,263.68,261.63,263.14,44044.0,252.291,254.2193,252.2428,253.6987,44044.0
2022-01-14 12:00:00,263.03,263.65,262.63,262.85,29554.0,253.5926,254.1904,253.207,253.4191,29554.0
2022-01-14 12:30:00,262.81,263.1,262.17,262.42,32412.0,253.3805,253.6601,252.7635,253.0045,32412.0
2022-01-14 13:00:00,262.3,262.82,261.95,262.04,32769.0,252.8888,253.3901,252.5514,252.6381,32769.0
2022-01-14 13:30:00,261.97,262.68,261.65,262.44,49177.0,252.5706,253.2552,252.2621,253.0238,49177.0
2022-01-14 14:00:00,262.41,263.71,262.36,263.05,45937.0,252.9948,254.2482,252.9466,253.6119,45937.0
2022-01-14 14:30:00,262.99,264.84,262.99,264.49,29069.0,253.554,255.3377,253.554,255.0002,29069.0
2022-01-14 15:00:00,264.54,266.25,264.41,265.8,36793.0,255.0484,256.6971,254.9231,256.2632,36793.0
2022-01-14 15:30:00,265.86,267.09,265.78,266.76,217907.0,256.3211,257.5069,256.2439,257.1888,217907.0
2022-01-18 09:30:00,263.35,264.15,259.74,260.63,66454.0,253.9011,254.6724,250.4206,251.2787,66454.0
2022-01-18 10:00:00,260.68,261.75,259.47,261.22,62594.0,251.3269,252.3585,250.1603,251.8475,62594.0
2022-01-18 10:30:00,261.54,261.86,260.25,260.64,32854.0,252.1561,252.4646,250.9123,251.2884,32854.0
2022-01-18 11:00:00,260.61,261.12,260.0,260.91,32409.0,251.2594,251.7511,250.6713,251.5487,32409.0
2022-01-18 11:30:00,260.81,262.13,259.86,261.51,20721.0,251.4523,252.7249,250.5363,252.1271,20721.0
2022-01-18 12:00:00,261.57,262.69,261.19,261.55,20294.0,252.185,253.2648,251.8186,252.1657,20294.0
2022-01-18 12:30:00,261.54,263.48,261.54,262.62,25319.0,252.1561,254.0265,252.1561,253.1973,25319.0
2022-01-18 13:00:00,262.33,263.82,262.1,262.41,29878.0,252.9177,254.3543,252.696,252.9948,29878.0
2022-01-18 13:30:00,262.54,263.3,262.43,263.08,28215.0,253.1202,253.8529,253.0141,253.6408,28215.0
2022-01-18 14:00:00,263.05,263.37,261.64,261.64,32302.0,253.6119,253.9204,252.2525,252.2525,32302.0
2022-01-18 14:30:00,261.69,262.4,261.66,262.13,52817.0,252.3007,252.9852,252.2718,252.7249,52817.0
2022-01-18 15:00:00,262.12,262.42,260.76,261.12,61570.0,252.7153,253.0045,251.404,251.7511,61570.0
2022-01-18 15:30:00,261.08,261.12,259.75,260.43,239101.0,251.7126,251.7511,250.4303,251.0859,239101.0
2022-01-19 09:30:00,260.75,261.72,259.81,261.14,50542.0,251.3944,252.3296,250.4881,251.7704,50542.0
2022-01-19 10:00:00,261.43,261.79,258.71,259.25,75745.0,252.05,252.3971,249.4276,249.9482,75745.0
2022-01-19 10:30:00,259.04,260.73,259.04,260.29,26619.0,249.7458,251.3751,249.7458,250.9509,26619.0
2022-01-19 11:00:00,260.28,261.4,259.52,261.38,25631.0,250.9413,252.0211,250.2085,252.0018,25631.0
2022-01-19 11:30:00,261.56,262.0,260.95,261.2,25777.0,252.1753,252.5996,251.5872,251.8283,25777.0
2022-01-19 12:00:00,261.15,262.98,261.0,262.8,44909.0,251.7801,253.5444,251.6354,253.3709,44909.0
2022-01-19 12:30:00,262.75,262.87,261.4,262.0,27281.0,253.3226,253.4383,252.0211,252.5996,27281.0
2022-01-19 13:00:00,261.87,261.98,261.25,261.42,26795.0,252.4742,252.5803,251.8765,252.0404,26795.0
2022-01-19 13:30:00,261.45,261.61,261.02,261.46,37394.0,252.0693,252.2235,251.6547,252.0789,37394.0
2022-01-19 14:00:00,261.3,261.35,260.05,260.05,43160.0,251.9247,251.9729,250.7195,250.7195,43160.0
2022-01-19 14:30:00,260.15,260.81,259.74,260.1,31884.0,250.8159,251.4523,250.4206,250.7677,31884.0
2022-01-19 15:00:00,260.1,260.38,259.35,259.47,33535.0,250.7677,251.0377,250.0446,250.1603,33535.0
2022-01-19 15:30:00,259.43,259.45,258.01,258.38,186894.0,250.1218,250.141,248.7527,249.1094,186894.0
2022-01-20 09:30:00,259.0,263.35,258.94,263.09,54565.0,249.7072,253.9011,249.6493,253.6504,54565.0
2022-01-20 10:00:00,263.14,263.75,262.24,263.14,42772.0,253.6987,254.2868,252.8309,253.6987,42772.0
2022-01-20 10:30:00,262.95,264.39,262.95,264.14,55135.0,253.5155,254.9038,253.5155,254.6628,55135.0
2022-01-20 11:00:00,264.57,265.0,263.76,264.32,32507.0,255.0773,255.4919,254.2964,254.8363,32507.0
2022-01-20 11:30:00,264.36,265.12,263.7,264.77,22791.0,254.8749,255.6076,254.2386,255.2702,22791.0
2022-01-20 12:00:00,264.77,264.93,263.84,264.44,26672.0,255.2702,255.4244,254.3735,254.952,26672.0
2022-01-20 12:30:00,264.58,265.25,263.82,264.22,21963.0,255.087,255.7329,254.3543,254.7399,21963.0
2022-01-20 13:00:00,264.08,264.1,263.17,263.61,24148.0,254.6049,254.6242,253.7276,254.1518,24148.0
2022-01-20 13:30:00,263.67,264.07,263.33,263.44,18099.0,254.2096,254.5953,253.8818,253.9879,18099.0
2022-01-20 14:00:00,263.59,264.18,261.43,261.55,92567.0,254.1325,254.7013,252.05,252.1657,92567.0
2022-01-20 14:30:00,261.46,262.0,260.67,261.26,70085.0,252.0789,252.5996,251.3173,251.8861,70085.0
2022-01-20 15:00:00,261.38,261.46,259.05,259.71,79863.0,252.0018,252.0789,249.7554,250.3917,79863.0
2022-01-20 15:30:00,259.5,259.61,256.55,256.78,243470.0,250.1893,250.2953,247.3451,247.5668,243470.0
2022-01-21 09:30:00,258.42,258.42,253.64,254.46,159507.0,249.148,249.148,244.5395,245.3301,159507.0
2022-01-21 10:00:00,254.49,255.77,252.43,255.28,75770.0,245.359,246.5931,243.3729,246.1207,75770.0
2022-01-21 10:30:00,255.21,257.81,254.97,257.34,38851.0,246.0532,248.5599,245.8218,248.1068,38851.0
2022-01-21 11:00:00,257.33,258.41,256.77,257.97,32403.0,248.0971,249.1384,247.5572,248.7142,32403.0
2022-01-21 11:30:00,258.03,258.23,256.26,257.16,33185.0,248.772,248.9648,247.0655,247.9332,33185.0
2022-01-21 12:00:00,256.8,257.47,256.26,257.04,37320.0,247.5861,248.2321,247.0655,247.8175,37320.0
2022-01-21 12:30:00,256.88,257.09,254.85,255.26,32020.0,247.6633,247.8657,245.7061,246.1014,32020.0
2022-01-21 13:00:00,255.26,256.45,255.2,255.2,36333.0,246.1014,247.2487,246.0435,246.0435,36333.0
2022-01-21 13:30:00,255.28,256.61,255.16,255.19,42792.0,246.1207,247.4029,246.005,246.0339,42792.0
2022-01-21 14:00:00,255.32,256.45,255.26,255.45,27126.0,246.1592,247.2487,246.1014,246.2846,27126.0
2022-01-21 14:30:00,255.31,256.08,254.76,254.85,37668.0,246.1496,246.892,245.6193,245.7061,37668.0
2022-01-21 15:00:00,254.8,255.5,253.92,254.32,52850.0,245.6579,246.3328,244.8095,245.1951,52850.0
2022-01-21 15:30:00,254.23,256.24,254.2,254.48,246727.0,245.1083,247.0462,245.0794,245.3494,246727.0
2022-01-24 09:30:00,250.62,250.62,242.19,242.96,244303.0,241.6279,241.6279,233.5003,234.2427,244303.0
2022-01-24 10:00:00,242.96,245.16,242.0,244.74,139729.0,234.2427,236.3638,233.3171,235.9588,139729.0
2022-01-24 10:30:00,244.78,247.51,244.71,245.42,69158.0,235.9974,238.6295,235.9299,236.6144,69158.0
2022-01-24 11:00:00,245.15,245.15,242.77,243.14,34180.0,236.3541,236.3541,234.0595,234.4162,34180.0
2022-01-24 11:30:00,243.23,244.56,242.14,244.1,37238.0,234.503,235.7853,233.4521,235.3418,37238.0
2022-01-24 12:00:00,244.55,244.71,242.65,243.33,47335.0,235.7757,235.9299,233.9438,234.5994,47335.0
2022-01-24 12:30:00,243.24,244.92,242.41,244.4,41907.0,234.5127,236.1324,233.7124,235.631,41907.0
2022-01-24 13:00:00,244.35,246.92,243.94,244.53,41028.0,235.5828,238.0606,235.1875,235.7564,41028.0
2022-01-24 13:30:00,244.34,247.24,244.34,247.1,46487.0,235.5732,238.3691,235.5732,238.2342,46487.0
2022-01-24 14:00:00,247.2,248.35,245.58,245.58,51785.0,238.3306,239.4393,236.7687,236.7687,51785.0
2022-01-24 14:30:00,245.81,246.57,244.64,246.48,114176.0,236.9904,237.7232,235.8624,237.6364,114176.0
2022-01-24 15:00:00,246.48,249.18,246.38,248.59,59028.0,237.6364,240.2395,237.54,239.6707,59028.0
2022-01-24 15:30:00,248.29,252.46,247.91,252.01,201381.0,239.3815,243.4018,239.0151,242.968,201381.0
2022-01-25 09:30:00,244.32,247.93,242.95,243.68,93545.0,235.5539,239.0344,234.2331,234.9369,93545.0
2022-01-25 10:00:00,243.91,245.76,242.56,245.76,81340.0,235.1586,236.9422,233.8571,236.9422,81340.0
2022-01-25 10:30:00,245.86,246.98,245.04,245.53,38682.0,237.0387,238.1185,236.2481,236.7205,38682.0
2022-01-25 11:00:00,245.16,246.63,244.54,246.36,31983.0,236.3638,237.781,235.766,237.5207,31983.0
2022-01-25 11:30:00,246.1,246.74,244.64,245.32,32935.0,237.27,237.8871,235.8624,236.518,32935.0
2022-01-25 12:00:00,245.21,246.71,244.84,245.92,28354.0,236.412,237.8582,236.0552,237.0965,28354.0
2022-01-25 12:30:00,245.93,246.05,244.68,245.5,27546.0,237.1061,237.2218,235.901,236.6916,27546.0
2022-01-25 13:00:00,245.14,246.5,244.7,246.5,49124.0,236.3445,237.6557,235.9203,237.6557,49124.0
2022-01-25 13:30:00,246.34,248.61,245.94,248.58,35854.0,237.5014,239.69,237.1158,239.6611,35854.0
2022-01-25 14:00:00,248.48,250.27,247.69,249.84,42906.0,239.5646,241.2904,238.803,240.8759,42906.0
2022-01-25 14:30:00,249.86,251.04,249.49,250.76,47972.0,240.8951,242.0328,240.5384,241.7628,47972.0
2022-01-25 15:00:00,250.67,250.75,249.25,249.4,85180.0,241.6761,241.7532,240.307,240.4516,85180.0
2022-01-25 15:30:00,249.39,250.29,248.55,249.27,198269.0,240.442,241.3097,239.6321,240.3263,198269.0
2022-01-26 09:30:00,252.44,254.0,250.96,253.78,52886.0,243.3826,244.8866,241.9557,244.6745,52886.0
2022-01-26 10:00:00,253.78,254.96,251.96,252.35,42440.0,244.6745,245.8121,242.9198,243.2958,42440.0
2022-01-26 10:30:00,252.53,252.7,250.72,251.75,61042.0,243.4693,243.6332,241.7243,242.7173,61042.0
2022-01-26 11:00:00,251.91,253.57,251.72,253.22,42509.0,242.8716,244.472,242.6884,244.1346,42509.0
2022-01-26 11:30:00,253.28,253.87,252.56,253.72,36268.0,244.1924,244.7613,243.4983,244.6166,36268.0
2022-01-26 12:00:00,253.87,254.26,252.81,252.81,25500.0,244.7613,245.1373,243.7393,243.7393,25500.0
2022-01-26 12:30:00,252.79,253.47,252.26,253.41,21972.0,243.72,244.3756,243.209,244.3178,21972.0
2022-01-26 13:00:00,253.36,253.37,251.54,251.83,27529.0,244.2696,244.2792,242.5149,242.7945,27529.0
2022-01-26 13:30:00,251.66,252.16,251.35,251.79,40932.0,242.6306,243.1126,242.3317,242.7559,40932.0
2022-01-26 14:00:00,252.08,252.9,250.38,252.04,46273.0,243.0355,243.8261,241.3965,242.9969,46273.0
2022-01-26 14:30:00,251.94,252.24,248.37,249.54,66263.0,242.9005,243.1897,239.4586,240.5866,66263.0
2022-01-26 15:00:00,249.38,249.39,245.2,247.4,77710.0,240.4324,240.442,236.4023,238.5234,77710.0
2022-01-26 15:30:00,247.2,248.46,246.58,248.16,198869.0,238.3306,239.5454,237.7328,239.2561,198869.0
2022-01-27 09:30:00,249.82,250.82,247.62,250.15,143760.0,240.8566,241.8207,238.7355,241.1747,143760.0
2022-01-27 10:00:00,249.98,250.78,248.06,248.79,56449.0,241.0108,241.7821,239.1597,239.8635,56449.0
2022-01-27 10:30:00,248.28,248.83,247.18,248.54,44917.0,239.3718,239.9021,238.3113,239.6225,44917.0
2022-01-27 11:00:00,248.91,250.25,248.72,248.81,71299.0,239.9792,241.2711,239.796,239.8828,71299.0
2022-01-27 11:30:00,248.87,250.71,248.82,250.23,77428.0,239.9407,241.7146,239.8924,241.2519,77428.0
2022-01-27 12:00:00,250.17,250.28,247.43,247.76,40902.0,241.194,241.3001,238.5523,238.8705,40902.0
2022-01-27 12:30:00,247.74,247.81,245.63,246.63,51905.0,238.8512,238.9187,236.8169,237.781,51905.0
2022-01-27 13:00:00,246.68,246.85,244.61,244.74,42185.0,237.8292,237.9931,235.8335,235.9588,42185.0
2022-01-27 13:30:00,244.69,245.9,244.56,245.39,44511.0,235.9106,237.0772,235.7853,236.5855,44511.0
2022-01-27 14:00:00,245.29,246.68,244.5,244.65,47484.0,236.4891,237.8292,235.7274,235.8721,47484.0
2022-01-27 14:30:00,244.83,246.05,244.42,245.03,31310.0,236.0456,237.2218,235.6503,236.2384,31310.0
2022-01-27 15:00:00,245.18,245.87,243.43,245.31,40837.0,236.3831,237.0483,234.6958,236.5084,40837.0
2022-01-27 15:30:00,245.29,246.36,244.62,245.42,177803.0,236.4891,237.5207,235.8431,236.6144,177803.0
2022-01-28 09:30:00,240.42,242.6,238.28,240.89,193068.0,231.7938,233.8956,229.7306,232.247,193068.0
2022-01-28 10:00:00,240.95,241.23,237.45,239.21,166245.0,232.3048,232.5748,228.9304,230.6273,166245.0
2022-01-28 10:30:00,239.05,240.54,238.14,240.0,73412.0,230.473,231.9095,229.5956,231.3889,73412.0
2022-01-28 11:00:00,240.07,241.78,239.1,240.83,54348.0,231.4564,233.105,230.5212,232.1891,54348.0
2022-01-28 11:30:00,240.81,241.88,239.74,241.83,90797.0,232.1698,233.2015,231.1382,233.1532,90797.0
2022-01-28 12:00:00,242.0,242.83,241.58,242.3,40301.0,233.3171,234.1174,232.9122,233.6064,40301.0
2022-01-28 12:30:00,242.25,243.58,242.05,243.05,29243.0,233.5582,234.8405,233.3654,234.3295,29243.0
2022-01-28 13:00:00,242.95,243.25,242.07,242.76,46624.0,234.2331,234.5223,233.3846,234.0499,46624.0
2022-01-28 13:30:00,242.82,245.9,242.82,245.51,38958.0,234.1077,237.0772,234.1077,236.7012,38958.0
2022-01-28 14:00:00,245.59,245.88,243.1,243.21,59756.0,236.7783,237.0579,234.3777,234.4837,59756.0
2022-01-28 14:30:00,243.09,245.59,242.8,245.58,45026.0,234.368,236.7783,234.0884,236.7687,45026.0
2022-01-28 15:00:00,245.33,245.79,244.56,245.72,45551.0,236.5277,236.9712,235.7853,236.9037,45551.0
2022-01-28 15:30:00,245.72,248.82,245.19,248.71,174342.0,236.9037,239.8924,236.3927,239.7864,174342.0
2022-01-31 09:30:00,246.99,247.34,244.45,246.23,83776.0,238.1281,238.4656,235.6792,237.3954,83776.0
2022-01-31 10:00:00,246.75,247.99,246.41,246.55,83485.0,237.8967,239.0922,237.5689,237.7039,83485.0
2022-01-31 10:30:00,246.42,248.56,246.42,248.05,51055.0,237.5786,239.6418,237.5786,239.1501,51055.0
2022-01-31 11:00:00,248.1,248.15,246.36,247.04,46599.0,239.1983,239.2465,237.5207,238.1763,46599.0
2022-01-31 11:30:00,247.1,249.18,246.87,249.18,47379.0,238.2342,240.2395,238.0124,240.2395,47379.0
2022-01-31 12:00:00,249.27,249.4,247.81,248.26,29628.0,240.3263,240.4516,238.9187,239.3525,29628.0
2022-01-31 12:30:00,248.27,248.38,247.51,247.73,36917.0,239.3622,239.4682,238.6295,238.8416,36917.0
2022-01-31 13:00:00,247.68,248.77,247.42,248.19,40113.0,238.7934,239.8442,238.5427,239.2851,40113.0
2022-01-31 13:30:00,248.3,249.12,247.87,248.25,39989.0,239.3911,240.1817,238.9765,239.3429,39989.0
2022-01-31 14:00:00,248.25,248.45,247.25,247.53,67676.0,239.3429,239.5357,238.3788,238.6487,67676.0
2022-01-31 14:30:00,247.62,248.22,247.49,247.88,50437.0,238.7355,239.314,238.6102,238.9862,50437.0
2022-01-31 15:00:00,247.74,248.1,245.89,246.72,98510.0,238.8512,239.1983,237.0676,237.8678,98510.0
2022-01-31 15:30:00,246.62,248.35,246.15,247.96,406298.0,237.7714,239.4393,237.3182,239.0633,406298.0
2022-02-01 09:30:00,248.0,248.88,245.74,246.23,136598.0,239.1019,239.9503,236.923,237.3954,136598.0
2022-02-01 10:00:00,246.15,246.38,244.61,244.78,83720.0,237.3182,237.54,235.8335,235.9974,83720.0
2022-02-01 10:30:00,245.04,245.3,243.89,245.01,80012.0,236.2481,236.4987,235.1393,236.2192,80012.0
2022-02-01 11:00:00,245.03,246.22,245.02,245.36,79763.0,236.2384,237.3857,236.2288,236.5566,79763.0
2022-02-01 11:30:00,245.32,247.05,245.05,246.66,56857.0,236.518,238.186,236.2577,237.8099,56857.0
2022-02-01 12:00:00,246.82,247.11,245.71,246.31,51504.0,237.9642,238.2438,236.894,237.4725,51504.0
2022-02-01 12:30:00,246.3,246.55,245.49,246.45,35592.0,237.4629,237.7039,236.6819,237.6075,35592.0
2022-02-01 13:00:00,246.49,246.99,245.78,246.83,102837.0,237.646,238.1281,236.9615,237.9738,102837.0
2022-02-01 13:30:00,246.91,247.05,246.16,246.71,112374.0,238.051,238.186,237.3279,237.8582,112374.0
2022-02-01 14:00:00,246.75,247.12,245.72,246.02,75511.0,237.8967,238.2534,236.9037,237.1929,75511.0
2022-02-01 14:30:00,246.04,247.17,246.03,246.62,82269.0,237.2122,238.3017,237.2026,237.7714,82269.0
2022-02-01 15:00:00,246.65,247.42,246.44,247.25,68925.0,237.8003,238.5427,237.5978,238.3788,68925.0
2022-02-01 15:30:00,247.21,249.07,246.83,248.62,256398.0,238.3402,240.1335,237.9738,239.6996,256398.0
2022-02-02 09:30:00,249.99,251.69,247.94,249.02,104050.0,241.0205,242.6595,239.044,240.0853,104050.0
2022-02-02 10:00:00,249.07,251.03,249.07,250.47,97040.0,240.1335,242.0232,240.1335,241.4832,97040.0
2022-02-02 10:30:00,250.47,250.74,249.33,250.14,75690.0,241.4832,241.7436,240.3842,241.1651,75690.0
2022-02-02 11:00:00,250.07,251.55,249.8,251.47,43810.0,241.0976,242.5245,240.8373,242.4474,43810.0
2022-02-02 11:30:00,251.36,252.17,250.74,251.92,37070.0,242.3413,243.1223,241.7436,242.8812,37070.0
2022-02-02 12:00:00,252.04,252.83,251.63,252.6,33906.0,242.9969,243.7586,242.6016,243.5368,33906.0
2022-02-02 12:30:00,252.65,254.12,252.38,254.12,54949.0,243.585,245.0023,243.3247,245.0023,54949.0
2022-02-02 13:00:00,254.13,254.26,253.59,254.1,60030.0,245.0119,245.1373,244.4913,244.983,60030.0
2022-02-02 13:30:00,254.13,254.53,253.86,254.45,47577.0,245.0119,245.3976,244.7516,245.3204,47577.0
2022-02-02 14:00:00,254.48,254.62,253.59,254.13,27526.0,245.3494,245.4843,244.4913,245.0119,27526.0
2022-02-02 14:30:00,254.13,254.87,254.06,254.32,30548.0,245.0119,245.7254,244.9444,245.1951,30548.0
2022-02-02 15:00:00,254.33,255.34,254.13,255.07,40232.0,245.2048,246.1785,245.0119,245.9182,40232.0
2022-02-02 15:30:00,255.1,255.25,254.32,254.52,188904.0,245.9471,246.0917,245.1951,245.3879,188904.0
2022-02-03 09:30:00,253.83,254.77,252.0,253.04,47133.0,244.7227,245.629,242.9584,243.961,47133.0
2022-02-03 10:00:00,253.06,253.81,252.42,252.92,29463.0,243.9803,244.7034,243.3633,243.8453,29463.0
2022-02-03 10:30:00,253.07,253.44,251.71,252.4,31325.0,243.99,244.3467,242.6788,243.344,31325.0
2022-02-03 11:00:00,252.55,254.32,252.27,253.33,25041.0,243.4886,245.1951,243.2187,244.2406,25041.0
2022-02-03 11:30:00,253.42,254.62,253.24,253.93,44892.0,244.3274,245.4843,244.1539,244.8191,44892.0
2022-02-03 12:00:00,253.99,254.0,251.94,252.13,37925.0,244.877,244.8866,242.9005,243.0837,37925.0
2022-02-03 12:30:00,252.04,252.88,251.99,252.57,24457.0,242.9969,243.8068,242.9487,243.5079,24457.0
2022-02-03 13:00:00,252.45,253.24,251.93,252.33,54802.0,243.3922,244.1539,242.8909,243.2765,54802.0
2022-02-03 13:30:00,252.39,252.79,251.94,252.42,19986.0,243.3344,243.72,242.9005,243.3633,19986.0
2022-02-03 14:00:00,252.43,252.73,252.06,252.44,23492.0,243.3729,243.6622,243.0162,243.3826,23492.0
2022-02-03 14:30:00,252.51,252.51,250.79,251.11,24996.0,243.4501,243.4501,241.7918,242.1003,24996.0
2022-02-03 15:00:00,251.16,251.66,250.34,251.18,29011.0,242.1485,242.6306,241.3579,242.1678,29011.0
2022-02-03 15:30:00,251.17,251.39,250.27,250.62,146172.0,242.1581,242.3702,241.2904,241.6279,146172.0
2022-02-04 09:30:00,249.25,251.53,249.0,250.01,40466.0,240.307,242.5052,240.066,241.0398,40466.0
2022-02-04 10:00:00,250.19,251.82,249.49,250.45,44222.0,241.2133,242.7848,240.5384,241.464,44222.0
2022-02-04 10:30:00,250.5,251.14,248.63,249.33,40826.0,241.5122,242.1292,239.7093,240.3842,40826.0
2022-02-04 11:00:00,249.09,250.58,248.88,249.86,18646.0,240.1528,241.5893,239.9503,240.8951,18646.0
2022-02-04 11:30:00,249.91,251.08,249.91,250.16,11706.0,240.9433,242.0714,240.9433,241.1844,11706.0
2022-02-04 12:00:00,249.93,251.22,249.83,250.67,13691.0,240.9626,242.2063,240.8662,241.6761,13691.0
2022-02-04 12:30:00,250.85,251.22,250.36,251.09,12202.0,241.8496,242.2063,241.3772,242.081,12202.0
2022-02-04 13:00:00,251.2,252.04,251.2,251.84,11448.0,242.1871,242.9969,242.1871,242.8041,11448.0
2022-02-04 13:30:00,252.03,252.54,251.7,252.34,12040.0,242.9873,243.479,242.6691,243.2862,12040.0
2022-02-04 14:00:00,252.43,252.48,251.54,251.78,21756.0,243.3729,243.4211,242.5149,242.7462,21756.0
2022-02-04 14:30:00,251.54,252.72,251.44,251.88,16470.0,242.5149,243.6525,242.4184,242.8427,16470.0
2022-02-04 15:00:00,251.99,253.22,251.98,252.54,31434.0,242.9487,244.1346,242.9391,243.479,31434.0
2022-02-04 15:30:00,252.59,253.07,250.87,250.89,109592.0,243.5272,243.99,241.8689,241.8882,109592.0
2022-02-07 09:30:00,248.84,251.08,247.8,250.6,56403.0,239.9117,242.0714,238.909,241.6086,56403.0
2022-02-07 10:00:00,250.74,251.09,247.89,248.35,31417.0,241.7436,242.081,238.9958,239.4393,31417.0
2022-02-07 10:30:00,248.31,248.98,246.95,247.34,56518.0,239.4007,240.0467,238.0895,238.4656,56518.0
2022-02-07 11:00:00,247.3,247.78,246.5,247.4,41652.0,238.427,238.8898,237.6557,238.5234,41652.0
2022-02-07 11:30:00,247.38,248.18,246.76,248.12,35922.0,238.5041,239.2754,237.9064,239.2176,35922.0
2022-02-07 12:00:00,247.92,247.97,246.5,246.71,37202.0,239.0247,239.0729,237.6557,237.8582,37202.0
2022-02-07 12:30:00,246.55,247.66,246.06,247.56,47264.0,237.7039,238.7741,237.2315,238.6777,47264.0
2022-02-07 13:00:00,247.64,248.55,247.61,248.47,24258.0,238.7548,239.6321,238.7259,239.555,24258.0
2022-02-07 13:30:00,248.6,249.55,248.6,249.47,36816.0,239.6803,240.5963,239.6803,240.5191,36816.0
2022-02-07 14:00:00,249.42,249.51,248.53,248.87,27525.0,240.4709,240.5577,239.6129,239.9407,27525.0
2022-02-07 14:30:00,248.93,249.58,248.79,249.51,31604.0,239.9985,240.6252,239.8635,240.5577,31604.0
2022-02-07 15:00:00,249.46,249.95,248.94,249.0,54024.0,240.5095,240.9819,240.0081,240.066,54024.0
2022-02-07 15:30:00,249.0,249.23,247.58,248.06,198414.0,240.066,240.2877,238.6969,239.1597,198414.0
2022-02-08 09:30:00,248.49,250.49,248.49,250.44,55261.0,239.5743,241.5025,239.5743,241.4543,55261.0
2022-02-08 10:00:00,250.27,250.93,249.21,250.31,32019.0,241.2904,241.9267,240.2685,241.329,32019.0
2022-02-08 10:30:00,250.39,252.47,250.2,252.07,32449.0,241.4061,243.4115,241.2229,243.0258,32449.0
2022-02-08 11:00:00,251.98,253.24,251.98,253.09,26203.0,242.9391,244.1539,242.9391,244.0092,26203.0
2022-02-08 11:30:00,253.16,254.77,253.14,254.48,32828.0,244.0767,245.629,244.0574,245.3494,32828.0
2022-02-08 12:00:00,254.5,254.8,254.06,254.65,67156.0,245.3687,245.6579,244.9444,245.5133,67156.0
2022-02-08 12:30:00,254.69,255.07,254.06,254.06,115869.0,245.5518,245.9182,244.9444,244.9444,115869.0
2022-02-08 13:00:00,254.15,254.54,253.84,253.93,20735.0,245.0312,245.4072,244.7323,244.8191,20735.0
2022-02-08 13:30:00,253.99,254.5,253.83,254.5,25472.0,244.877,245.3687,244.7227,245.3687,25472.0
2022-02-08 14:00:00,254.62,254.69,253.4,253.41,26040.0,245.4843,245.5518,244.3081,244.3178,26040.0
2022-02-08 14:30:00,253.43,254.47,253.19,254.27,35656.0,244.337,245.3397,244.1057,245.1469,35656.0
2022-02-08 15:00:00,254.2,255.54,253.78,255.26,51461.0,245.0794,246.3713,244.6745,246.1014,51461.0
2022-02-08 15:30:00,255.34,256.1,254.95,255.1,144421.0,246.1785,246.9112,245.8025,245.9471,144421.0
2022-02-09 09:30:00,257.86,261.95,257.86,261.42,64740.0,248.6081,252.5514,248.6081,252.0404,64740.0
2022-02-09 10:00:00,261.31,261.95,260.77,261.5,50837.0,251.9343,252.5514,251.4137,252.1175,50837.0
2022-02-09 10:30:00,261.52,262.5,260.76,261.92,46341.0,252.1368,253.0816,251.404,252.5224,46341.0
2022-02-09 11:00:00,261.84,262.4,260.99,261.4,35253.0,252.4453,252.9852,251.6258,252.0211,35253.0
2022-02-09 11:30:00,261.4,261.64,260.66,261.01,21950.0,252.0211,252.2525,251.3076,251.6451,21950.0
2022-02-09 12:00:00,261.05,261.06,260.29,260.44,21369.0,251.6836,251.6933,250.9509,251.0955,21369.0
2022-02-09 12:30:00,260.46,261.13,260.45,260.8,24520.0,251.1148,251.7608,251.1052,251.4426,24520.0
2022-02-09 13:00:00,260.86,260.99,260.08,260.18,151999.0,251.5005,251.6258,250.7484,250.8449,151999.0
2022-02-09 13:30:00,260.26,261.0,260.26,260.97,45823.0,250.922,251.6354,250.922,251.6065,45823.0
2022-02-09 14:00:00,260.94,260.94,260.38,260.54,37555.0,251.5776,251.5776,251.0377,251.1919,37555.0
2022-02-09 14:30:00,260.48,260.89,260.07,260.17,46882.0,251.1341,251.5294,250.7388,250.8352,46882.0
2022-02-09 15:00:00,260.22,260.24,259.45,260.16,59323.0,250.8834,250.9027,250.141,250.8256,59323.0
2022-02-09 15:30:00,260.15,260.71,259.73,260.32,219648.0,250.8159,251.3558,250.411,250.9798,219648.0
2022-02-10 09:30:00,255.6,258.95,255.37,258.28,144873.0,246.4292,249.659,246.2074,249.013,144873.0
2022-02-10 10:00:00,258.46,259.3,258.15,259.0,309493.0,249.1866,249.9964,248.8877,249.7072,309493.0
2022-02-10 10:30:00,258.98,259.19,257.64,257.92,133655.0,249.6879,249.8904,248.396,248.6659,133655.0
2022-02-10 11:00:00,257.77,258.27,257.17,257.34,62576.0,248.5213,249.0034,247.9429,248.1068,62576.0
2022-02-10 11:30:00,257.39,259.12,257.18,259.12,61261.0,248.155,249.8229,247.9525,249.8229,61261.0
2022-02-10 12:00:00,258.96,259.1,257.7,258.92,68061.0,249.6686,249.8036,248.4538,249.6301,68061.0
2022-02-10 12:30:00,259.08,259.24,257.16,257.3,39566.0,249.7843,249.9386,247.9332,248.0682,39566.0
2022-02-10 13:00:00,257.6,258.35,256.88,256.88,57803.0,248.3574,249.0805,247.6633,247.6633,57803.0
2022-02-10 13:30:00,256.84,257.15,255.95,257.15,29409.0,247.6247,247.9236,246.7666,247.9236,29409.0
2022-02-10 14:00:00,257.19,257.45,255.59,256.63,26280.0,247.9621,248.2128,246.4195,247.4222,26280.0
2022-02-10 14:30:00,256.69,257.21,255.84,256.19,61030.0,247.4801,247.9814,246.6606,246.998,61030.0
2022-02-10 15:00:00,256.17,256.93,255.46,255.98,78729.0,246.9787,247.7115,246.2942,246.7956,78729.0
2022-02-10 15:30:00,255.94,256.08,254.49,255.47,172869.0,246.757,246.892,245.359,246.3038,172869.0
2022-02-11 09:30:00,255.88,256.85,255.06,255.94,59362.0,246.6991,247.6343,245.9086,246.757,59362.0
2022-02-11 10:00:00,255.83,255.93,254.44,255.34,59519.0,246.6509,246.7473,245.3108,246.1785,59519.0
2022-02-11 10:30:00,255.49,256.09,254.59,254.71,75542.0,246.3231,246.9016,245.4554,245.5711,75542.0
2022-02-11 11:00:00,254.59,255.16,253.4,253.95,36486.0,245.4554,246.005,244.3081,244.8384,36486.0
2022-02-11 11:30:00,254.05,254.44,253.14,254.28,47975.0,244.9348,245.3108,244.0574,245.1565,47975.0
2022-02-11 12:00:00,254.16,254.46,253.73,253.98,38224.0,245.0409,245.3301,244.6263,244.8673,38224.0
2022-02-11 12:30:00,253.8,254.35,253.34,253.54,40744.0,244.6938,245.224,244.2503,244.4431,40744.0
2022-02-11 13:00:00,253.52,254.42,253.19,253.3,63262.0,244.4238,245.2915,244.1057,244.2117,63262.0
2022-02-11 13:30:00,253.29,253.29,250.0,250.93,67780.0,244.2021,244.2021,241.0301,241.9267,67780.0
2022-02-11 14:00:00,250.95,253.1,250.29,251.6,55630.0,241.946,244.0189,241.3097,242.5727,55630.0
2022-02-11 14:30:00,251.53,253.21,250.77,251.95,75287.0,242.5052,244.1249,241.7725,242.9101,75287.0
2022-02-11 15:00:00,252.19,253.0,251.4,252.17,60388.0,243.1415,243.9225,242.3799,243.1223,60388.0
2022-02-11 15:30:00,252.0,252.96,251.01,251.68,161515.0,242.9584,243.8839,242.0039,242.6498,161515.0
2022-02-14 09:30:00,251.52,252.89,251.11,251.79,71804.0,242.4956,243.8164,242.1003,242.7559,71804.0
2022-02-14 10:00:00,251.98,251.98,249.92,250.91,30708.0,242.9391,242.9391,240.953,241.9075,30708.0
2022-02-14 10:30:00,250.82,251.85,249.6,250.43,36891.0,241.8207,242.8137,240.6445,241.4447,36891.0
2022-02-14 11:00:00,250.62,251.23,249.9,251.23,49402.0,241.6279,242.216,240.9337,242.216,49402.0
2022-02-14 11:30:00,251.23,251.24,250.32,251.01,36574.0,242.216,242.2256,241.3386,242.0039,36574.0
2022-02-14 12:00:00,250.96,251.6,250.53,251.57,39949.0,241.9557,242.5727,241.5411,242.5438,39949.0
2022-02-14 12:30:00,251.63,252.15,251.34,251.82,30678.0,242.6016,243.103,242.322,242.7848,30678.0
2022-02-14 13:00:00,251.87,252.0,251.05,251.38,75274.0,242.833,242.9584,242.0424,242.3606,75274.0
2022-02-14 13:30:00,251.08,251.09,249.04,249.04,38636.0,242.0714,242.081,240.1046,240.1046,38636.0
2022-02-14 14:00:00,249.09,251.06,248.65,250.66,33463.0,240.1528,242.0521,239.7285,241.6664,33463.0
2022-02-14 14:30:00,250.36,251.14,249.85,250.43,40741.0,241.3772,242.1292,240.8855,241.4447,40741.0
2022-02-14 15:00:00,250.44,251.42,249.8,250.81,68435.0,241.4543,242.3992,240.8373,241.811,68435.0
2022-02-14 15:30:00,250.67,251.46,250.22,250.22,206602.0,241.6761,242.4377,241.2422,241.2422,206602.0
2022-02-15 09:30:00,254.71,255.44,254.02,254.34,191266.0,245.5711,246.2749,244.9059,245.2144,191266.0
2022-02-15 10:00:00,254.36,255.93,254.0,255.7,111615.0,245.2337,246.7473,244.8866,246.5256,111615.0
2022-02-15 10:30:00,255.72,257.54,255.31,257.2,86938.0,246.5449,248.2996,246.1496,247.9718,86938.0
2022-02-15 11:00:00,257.26,257.91,256.5,257.17,57887.0,248.0296,248.6563,247.2969,247.9429,57887.0
2022-02-15 11:30:00,257.32,259.37,257.32,259.36,55141.0,248.0875,250.0639,248.0875,250.0543,55141.0
2022-02-15 12:00:00,259.41,259.41,257.67,258.11,24906.0,250.1025,250.1025,248.4249,248.8491,24906.0
2022-02-15 12:30:00,258.03,258.41,257.5,258.37,50407.0,248.772,249.1384,248.261,249.0998,50407.0
2022-02-15 13:00:00,258.44,259.52,258.35,259.39,40445.0,249.1673,250.2085,249.0805,250.0832,40445.0
2022-02-15 13:30:00,259.39,259.89,259.0,259.73,34579.0,250.0832,250.5653,249.7072,250.411,34579.0
2022-02-15 14:00:00,259.63,259.74,258.41,258.82,38743.0,250.3146,250.4206,249.1384,249.5337,38743.0
2022-02-15 14:30:00,258.72,259.19,258.48,258.84,38158.0,249.4372,249.8904,249.2059,249.5529,38158.0
2022-02-15 15:00:00,259.06,259.42,258.55,258.66,35576.0,249.765,250.1121,249.2733,249.3794,35576.0
2022-02-15 15:30:00,258.65,258.93,257.29,258.73,191895.0,249.3698,249.6397,248.0585,249.4469,191895.0
2022-02-16 09:30:00,256.31,257.55,254.32,254.61,77757.0,247.1137,248.3092,245.1951,245.4747,77757.0
2022-02-16 10:00:00,254.41,256.43,254.28,256.43,44362.0,245.2819,247.2294,245.1565,247.2294,44362.0
2022-02-16 10:30:00,256.44,257.35,256.35,256.55,32130.0,247.239,248.1164,247.1523,247.3451,32130.0
2022-02-16 11:00:00,256.74,257.63,256.68,257.57,34881.0,247.5283,248.3864,247.4704,248.3285,34881.0
2022-02-16 11:30:00,257.57,257.92,256.8,256.9,32425.0,248.3285,248.6659,247.5861,247.6825,32425.0
2022-02-16 12:00:00,256.8,257.2,256.72,256.88,37777.0,247.5861,247.9718,247.509,247.6633,37777.0
2022-02-16 12:30:00,256.81,256.94,256.06,256.87,26969.0,247.5958,247.7211,246.8727,247.6536,26969.0
2022-02-16 13:00:00,256.84,256.84,256.22,256.75,19768.0,247.6247,247.6247,247.0269,247.5379,19768.0
2022-02-16 13:30:00,256.73,257.59,256.39,257.4,30030.0,247.5186,248.3478,247.1908,248.1646,30030.0
2022-02-16 14:00:00,257.53,259.3,257.0,258.95,47121.0,248.2899,249.9964,247.779,249.659,47121.0
2022-02-16 14:30:00,259.03,259.71,258.55,259.4,41924.0,249.7361,250.3917,249.2733,250.0928,41924.0
2022-02-16 15:00:00,259.42,260.29,259.26,260.22,41737.0,250.1121,250.9509,249.9579,250.8834,41737.0
2022-02-16 15:30:00,260.25,260.48,259.43,259.49,195356.0,250.9123,251.1341,250.1218,250.1796,195356.0
2022-02-17 09:30:00,256.04,258.05,254.51,254.59,39145.0,246.8534,248.7913,245.3783,245.4554,39145.0
2022-02-17 10:00:00,254.58,255.42,253.8,253.95,53241.0,245.4458,246.2556,244.6938,244.8384,53241.0
2022-02-17 10:30:00,253.89,255.15,253.88,254.72,42653.0,244.7805,245.9953,244.7709,245.5808,42653.0
2022-02-17 11:00:00,254.82,255.37,254.0,254.33,65974.0,245.6772,246.2074,244.8866,245.2048,65974.0
2022-02-17 11:30:00,254.35,254.64,253.68,254.15,54328.0,245.224,245.5036,244.5781,245.0312,54328.0
2022-02-17 12:00:00,254.2,254.41,253.84,254.23,34595.0,245.0794,245.2819,244.7323,245.1083,34595.0
2022-02-17 12:30:00,254.17,254.57,253.71,253.72,35103.0,245.0505,245.4361,244.607,244.6166,35103.0
2022-02-17 13:00:00,253.62,254.15,253.39,253.92,52856.0,244.5202,245.0312,244.2985,244.8095,52856.0
2022-02-17 13:30:00,253.91,254.21,253.14,253.36,59137.0,244.7998,245.0891,244.0574,244.2696,59137.0
2022-02-17 14:00:00,253.32,253.72,253.12,253.4,34556.0,244.231,244.6166,244.0382,244.3081,34556.0
2022-02-17 14:30:00,253.4,253.4,251.39,252.21,73826.0,244.3081,244.3081,242.3702,243.1608,73826.0
2022-02-17 15:00:00,252.22,252.39,250.9,251.54,53971.0,243.1705,243.3344,241.8978,242.5149,53971.0
2022-02-17 15:30:00,251.52,252.92,251.05,251.53,223464.0,242.4956,243.8453,242.0424,242.5052,223464.0
2022-02-18 09:30:00,250.96,252.41,250.31,252.33,79464.0,241.9557,243.3536,241.329,243.2765,79464.0
2022-02-18 10:00:00,252.47,253.21,251.66,251.75,49839.0,243.4115,244.1249,242.6306,242.7173,49839.0
2022-02-18 10:30:00,251.72,251.86,250.81,250.93,45212.0,242.6884,242.8234,241.811,241.9267,45212.0
2022-02-18 11:00:00,251.01,251.01,248.8,248.82,69105.0,242.0039,242.0039,239.8732,239.8924,69105.0
2022-02-18 11:30:00,248.91,249.77,248.18,248.27,49915.0,239.9792,240.8084,239.2754,239.3622,49915.0
2022-02-18 12:00:00,248.36,249.16,248.06,248.86,47120.0,239.449,240.2202,239.1597,239.931,47120.0
2022-02-18 12:30:00,248.84,249.11,247.35,247.36,36688.0,239.9117,240.172,238.4752,238.4848,36688.0
2022-02-18 13:00:00,247.05,247.64,246.79,247.22,31099.0,238.186,238.7548,237.9353,238.3499,31099.0
2022-02-18 13:30:00,247.21,248.04,247.08,247.86,27580.0,238.3402,239.1404,238.2149,238.9669,27580.0
2022-02-18 14:00:00,247.9,249.48,247.5,249.25,39678.0,239.0055,240.5288,238.6198,240.307,39678.0
2022-02-18 14:30:00,249.21,249.51,248.16,249.23,28694.0,240.2685,240.5577,239.2561,240.2877,28694.0
2022-02-18 15:00:00,249.39,249.73,248.46,248.53,45638.0,240.442,240.7698,239.5454,239.6129,45638.0
2022-02-18 15:30:00,248.28,249.36,247.53,248.18,158586.0,239.3718,240.4131,238.6487,239.2754,158586.0
2022-02-22 09:30:00,247.56,250.66,247.32,250.59,75676.0,238.6777,241.6664,238.4463,241.5989,75676.0
2022-02-22 10:00:00,250.52,252.5,249.87,252.46,45528.0,241.5315,243.4404,240.9048,243.4018,45528.0
2022-02-22 10:30:00,252.2,252.2,250.51,250.64,57757.0,243.1512,243.1512,241.5218,241.6471,57757.0
2022-02-22 11:00:00,250.52,251.92,250.12,251.06,51410.0,241.5315,242.8812,241.1458,242.0521,51410.0
2022-02-22 11:30:00,251.09,252.21,250.66,251.77,64994.0,242.081,243.1608,241.6664,242.7366,64994.0
2022-02-22 12:00:00,251.76,252.43,251.63,251.63,33855.0,242.727,243.3729,242.6016,242.6016,33855.0
2022-02-22 12:30:00,251.58,252.0,250.8,250.87,50190.0,242.5534,242.9584,241.8014,241.8689,50190.0
2022-02-22 13:00:00,251.01,251.22,249.52,249.72,47463.0,242.0039,242.2063,240.5673,240.7602,47463.0
2022-02-22 13:30:00,249.66,250.16,248.21,248.39,51635.0,240.7023,241.1844,239.3043,239.4779,51635.0
2022-02-22 14:00:00,248.39,249.05,247.66,248.62,61744.0,239.4779,240.1142,238.7741,239.6996,61744.0
2022-02-22 14:30:00,248.9,250.76,248.46,250.19,78389.0,239.9696,241.7628,239.5454,241.2133,78389.0
2022-02-22 15:00:00,250.29,251.21,250.06,250.66,91521.0,241.3097,242.1967,241.088,241.6664,91521.0
2022-02-22 15:30:00,250.6,250.75,248.82,250.21,212368.0,241.6086,241.7532,239.8924,241.2326,212368.0
2022-02-23 09:30:00,253.1,254.83,251.47,254.33,109262.0,244.0189,245.6868,242.4474,245.2048,109262.0
2022-02-23 10:00:00,254.24,254.24,252.41,252.73,51590.0,245.118,245.118,243.3536,243.6622,51590.0
2022-02-23 10:30:00,252.58,253.84,252.21,253.51,39058.0,243.5175,244.7323,243.1608,244.4142,39058.0
2022-02-23 11:00:00,253.53,253.71,252.73,253.58,43232.0,244.4335,244.607,243.6622,244.4817,43232.0
2022-02-23 11:30:00,253.5,255.37,253.37,255.31,59150.0,244.4045,246.2074,244.2792,246.1496,59150.0
2022-02-23 12:00:00,255.38,256.74,254.87,256.74,43803.0,246.2171,247.5283,245.7254,247.5283,43803.0
2022-02-23 12:30:00,256.77,257.02,255.61,255.64,37815.0,247.5572,247.7982,246.4388,246.4678,37815.0
2022-02-23 13:00:00,255.54,255.96,254.94,255.19,71839.0,246.3713,246.7763,245.7929,246.0339,71839.0
2022-02-23 13:30:00,255.16,255.78,254.78,255.5,58380.0,246.005,246.6027,245.6386,246.3328,58380.0
2022-02-23 14:00:00,255.42,255.53,254.03,254.11,56036.0,246.2556,246.3617,244.9155,244.9926,56036.0
2022-02-23 14:30:00,254.14,254.78,253.54,253.97,50430.0,245.0216,245.6386,244.4431,244.8577,50430.0
2022-02-23 15:00:00,253.95,254.3,253.16,254.26,46079.0,244.8384,245.1758,244.0767,245.1373,46079.0
2022-02-23 15:30:00,254.1,254.24,253.25,253.77,327762.0,244.983,245.118,244.1635,244.6648,327762.0
2022-02-24 09:30:00,249.26,251.02,246.0,250.84,120770.0,240.3167,242.0135,237.1736,241.84,120770.0
2022-02-24 10:00:00,250.94,251.81,249.32,251.75,72514.0,241.9364,242.7752,240.3745,242.7173,72514.0
2022-02-24 10:30:00,251.82,252.97,251.17,252.65,77469.0,242.7848,243.8935,242.1581,243.585,77469.0
2022-02-24 11:00:00,252.7,254.14,252.15,253.22,50653.0,243.6332,245.0216,243.103,244.1346,50653.0
2022-02-24 11:30:00,253.3,254.41,252.29,254.41,48510.0,244.2117,245.2819,243.2379,245.2819,48510.0
2022-02-24 12:00:00,254.38,255.07,253.23,254.9,63203.0,245.253,245.9182,244.1442,245.7543,63203.0
2022-02-24 12:30:00,254.88,255.43,253.28,253.59,45546.0,245.735,246.2653,244.1924,244.4913,45546.0
2022-02-24 13:00:00,253.63,254.35,253.04,253.26,47024.0,244.5299,245.224,243.961,244.1731,47024.0
2022-02-24 13:30:00,253.25,256.52,253.25,254.86,37378.0,244.1635,247.3162,244.1635,245.7157,37378.0
2022-02-24 14:00:00,254.74,256.28,254.38,256.14,52393.0,245.6,247.0848,245.253,246.9498,52393.0
2022-02-24 14:30:00,256.11,257.53,256.0,257.47,55831.0,246.9209,248.2899,246.8148,248.2321,55831.0
2022-02-24 15:00:00,257.54,258.48,255.4,255.47,101015.0,248.2996,249.2059,246.2364,246.3038,101015.0
2022-02-24 15:30:00,255.47,258.18,255.1,257.7,264722.0,246.3038,248.9166,245.9471,248.4538,264722.0
2022-02-25 09:30:00,258.48,260.87,257.14,257.96,64951.0,249.2059,251.5101,247.9139,248.7045,64951.0
2022-02-25 10:00:00,257.86,260.02,257.68,260.02,35344.0,248.6081,250.6906,248.4346,250.6906,35344.0
2022-02-25 10:30:00,259.79,262.12,259.65,261.67,64716.0,250.4689,252.7153,250.3339,252.2814,64716.0
2022-02-25 11:00:00,261.7,263.48,261.34,263.06,50650.0,252.3103,254.0265,251.9632,253.6215,50650.0
2022-02-25 11:30:00,262.88,264.24,262.06,264.22,63931.0,253.448,254.7592,252.6574,254.7399,63931.0
2022-02-25 12:00:00,264.3,264.98,264.05,264.88,52387.0,254.817,255.4726,254.576,255.3762,52387.0
2022-02-25 12:30:00,264.95,265.52,264.09,264.36,48243.0,255.4437,255.9933,254.6146,254.8749,48243.0
2022-02-25 13:00:00,264.29,264.88,263.4,264.56,42957.0,254.8074,255.3762,253.9493,255.0677,42957.0
2022-02-25 13:30:00,264.48,265.28,264.3,264.36,42545.0,254.9906,255.7619,254.817,254.8749,42545.0
2022-02-25 14:00:00,264.33,264.97,264.1,264.61,39988.0,254.846,255.463,254.6242,255.1159,39988.0
2022-02-25 14:30:00,264.71,264.94,263.76,264.65,44308.0,255.2123,255.4341,254.2964,255.1545,44308.0
2022-02-25 15:00:00,264.51,265.35,264.02,264.76,58474.0,255.0195,255.8294,254.5471,255.2605,58474.0
2022-02-25 15:30:00,264.82,266.08,263.95,265.8,215915.0,255.3184,256.5332,254.4796,256.2632,215915.0
2022-02-28 09:30:00,262.11,263.5,261.39,261.6,54381.0,252.7056,254.0457,252.0114,252.2139,54381.0
2022-02-28 10:00:00,261.75,262.23,260.76,261.41,47051.0,252.3585,252.8213,251.404,252.0307,47051.0
2022-02-28 10:30:00,261.5,263.94,261.5,263.74,36027.0,252.1175,254.47,252.1175,254.2771,36027.0
2022-02-28 11:00:00,263.89,264.46,263.59,264.18,33986.0,254.4217,254.9713,254.1325,254.7013,33986.0
2022-02-28 11:30:00,264.13,264.45,263.04,263.88,28831.0,254.6531,254.9617,253.6022,254.4121,28831.0
2022-02-28 12:00:00,263.91,264.27,261.92,262.58,37857.0,254.441,254.7881,252.5224,253.1587,37857.0
2022-02-28 12:30:00,262.65,262.68,261.2,261.49,28424.0,253.2262,253.2552,251.8283,252.1079,28424.0
2022-02-28 13:00:00,261.58,262.57,261.47,261.83,27375.0,252.1946,253.1491,252.0886,252.4357,27375.0
2022-02-28 13:30:00,261.72,263.5,261.64,263.16,27290.0,252.3296,254.0457,252.2525,253.7179,27290.0
2022-02-28 14:00:00,262.94,262.94,260.5,260.75,33521.0,253.5058,253.5058,251.1534,251.3944,33521.0
2022-02-28 14:30:00,260.6,261.67,260.32,261.29,55607.0,251.2498,252.2814,250.9798,251.915,55607.0
2022-02-28 15:00:00,261.27,261.77,260.39,261.3,38912.0,251.8957,252.3778,251.0473,251.9247,38912.0
2022-02-28 15:30:00,261.18,263.81,260.49,263.34,163130.0,251.809,254.3446,251.1437,253.8915,163130.0
2022-03-01 09:30:00,263.17,264.47,262.17,263.0,84732.0,253.7276,254.9809,252.7635,253.5637,84732.0
2022-03-01 10:00:00,263.25,264.68,262.3,263.44,55010.0,253.8047,255.1834,252.8888,253.9879,55010.0
2022-03-01 10:30:00,263.51,263.92,261.19,262.22,59672.0,254.0554,254.4507,251.8186,252.8117,59672.0
2022-03-01 11:00:00,262.39,263.97,262.26,263.44,44069.0,252.9756,254.4989,252.8502,253.9879,44069.0
2022-03-01 11:30:00,263.25,263.49,261.51,261.85,27732.0,253.8047,254.0361,252.1271,252.4549,27732.0
2022-03-01 12:00:00,261.76,262.58,261.03,262.56,39921.0,252.3682,253.1587,251.6644,253.1395,39921.0
2022-03-01 12:30:00,262.34,263.1,262.28,262.89,32250.0,252.9274,253.6601,252.8695,253.4576,32250.0
2022-03-01 13:00:00,262.77,263.1,260.78,260.87,40925.0,253.3419,253.6601,251.4233,251.5101,40925.0
2022-03-01 13:30:00,260.89,261.46,260.37,260.57,59191.0,251.5294,252.0789,251.028,251.2209,59191.0
2022-03-01 14:00:00,260.57,261.32,259.32,261.32,37518.0,251.2209,251.944,250.0157,251.944,37518.0
2022-03-01 14:30:00,261.25,262.31,260.96,261.08,27064.0,251.8765,252.8984,251.5969,251.7126,27064.0
2022-03-01 15:00:00,261.08,263.03,261.06,261.88,60195.0,251.7126,253.5926,251.6933,252.4839,60195.0
2022-03-01 15:30:00,261.86,262.78,260.36,262.75,288906.0,252.4646,253.3516,251.0184,253.3226,288906.0
2022-03-02 09:30:00,265.0,267.1,263.88,265.9,76402.0,255.4919,257.5166,254.4121,256.3596,76402.0
2022-03-02 10:00:00,265.86,267.35,264.39,267.19,75757.0,256.3211,257.7576,254.9038,257.6033,75757.0
2022-03-02 10:30:00,267.36,268.83,266.08,268.51,87379.0,257.7672,259.1845,256.5332,258.876,87379.0
2022-03-02 11:00:00,268.51,270.88,268.01,270.45,154884.0,258.876,261.1609,258.3939,260.7464,154884.0
2022-03-02 11:30:00,270.37,271.39,268.96,269.29,90098.0,260.6692,261.6526,259.3098,259.628,90098.0
2022-03-02 12:00:00,269.19,270.25,269.15,270.1,66589.0,259.5316,260.5536,259.493,260.4089,66589.0
2022-03-02 12:30:00,270.37,270.49,268.6,268.79,59834.0,260.6692,260.7849,258.9628,259.1459,59834.0
2022-03-02 13:00:00,268.81,269.91,268.43,268.56,47494.0,259.1652,260.2257,258.7989,258.9242,47494.0
2022-03-02 13:30:00,268.63,269.85,268.63,269.34,49457.0,258.9917,260.1679,258.9917,259.6762,49457.0
2022-03-02 14:00:00,269.49,270.05,268.88,269.1,49100.0,259.8208,260.3607,259.2327,259.4448,49100.0
2022-03-02 14:30:00,269.04,269.83,268.76,268.94,58167.0,259.387,260.1486,259.117,259.2906,58167.0
2022-03-02 15:00:00,268.91,269.59,268.45,268.92,58960.0,259.2616,259.9172,258.8181,259.2713,58960.0
2022-03-02 15:30:00,268.97,269.88,268.23,268.36,203567.0,259.3195,260.1968,258.606,258.7314,203567.0
2022-03-03 09:30:00,269.2,270.85,267.72,268.0,39610.0,259.5412,261.132,258.1143,258.3843,39610.0
2022-03-03 10:00:00,267.84,268.39,266.65,267.05,22855.0,258.23,258.7603,257.0827,257.4684,22855.0
2022-03-03 10:30:00,267.14,267.59,264.44,264.58,43008.0,257.5551,257.989,254.952,255.087,43008.0
2022-03-03 11:00:00,264.71,265.58,263.96,265.03,34903.0,255.2123,256.0511,254.4892,255.5208,34903.0
2022-03-03 11:30:00,265.09,265.82,264.98,265.29,24240.0,255.5787,256.2825,255.4726,255.7715,24240.0
2022-03-03 12:00:00,265.12,265.79,265.02,265.29,21431.0,255.6076,256.2536,255.5112,255.7715,21431.0
2022-03-03 12:30:00,265.31,267.41,265.31,266.73,18569.0,255.7908,257.8154,255.7908,257.1598,18569.0
2022-03-03 13:00:00,266.63,267.43,266.56,267.43,14450.0,257.0634,257.8347,256.9959,257.8347,14450.0
2022-03-03 13:30:00,267.3,267.73,266.52,267.4,17194.0,257.7094,258.124,256.9574,257.8058,17194.0
2022-03-03 14:00:00,267.45,267.8,267.0,267.46,22535.0,257.854,258.1915,257.4202,257.8637,22535.0
2022-03-03 14:30:00,267.6,267.66,266.08,266.58,24620.0,257.9986,258.0565,256.5332,257.0152,24620.0
2022-03-03 15:00:00,266.45,266.57,265.66,266.43,39102.0,256.8899,257.0056,256.1282,256.8706,39102.0
2022-03-03 15:30:00,266.43,266.49,265.2,266.3,110153.0,256.8706,256.9285,255.6847,256.7453,110153.0
2022-03-04 09:30:00,263.57,264.73,261.33,262.34,60089.0,254.1132,255.2316,251.9536,252.9274,60089.0
2022-03-04 10:00:00,262.53,262.68,260.72,261.56,59274.0,253.1105,253.2552,251.3655,252.1753,59274.0
2022-03-04 10:30:00,261.57,262.55,261.0,262.35,51538.0,252.185,253.1298,251.6354,252.937,51538.0
2022-03-04 11:00:00,262.09,264.22,262.0,263.97,43366.0,252.6863,254.7399,252.5996,254.4989,43366.0
2022-03-04 11:30:00,263.82,264.77,263.28,264.5,19152.0,254.3543,255.2702,253.8336,255.0099,19152.0
2022-03-04 12:00:00,264.49,266.15,264.2,265.95,26442.0,255.0002,256.6007,254.7206,256.4078,26442.0
2022-03-04 12:30:00,265.79,266.13,265.21,266.09,18567.0,256.2536,256.5814,255.6944,256.5428,18567.0
2022-03-04 13:00:00,266.39,266.56,265.37,265.69,34577.0,256.832,256.9959,255.8486,256.1572,34577.0
2022-03-04 13:30:00,265.74,266.38,264.92,265.0,25565.0,256.2054,256.8224,255.4148,255.4919,25565.0
2022-03-04 14:00:00,265.15,266.14,264.76,265.63,19929.0,255.6365,256.591,255.2605,256.0993,19929.0
2022-03-04 14:30:00,265.72,266.08,264.76,264.82,29242.0,256.1861,256.5332,255.2605,255.3184,29242.0
2022-03-04 15:00:00,264.89,266.35,264.85,265.96,34714.0,255.3859,256.7935,255.3473,256.4175,34714.0
2022-03-04 15:30:00,265.84,267.23,265.36,266.91,171503.0,256.3018,257.6419,255.839,257.3334,171503.0
2022-03-07 09:30:00,265.42,266.88,263.27,263.3,50647.0,255.8968,257.3045,253.824,253.8529,50647.0
2022-03-07 10:00:00,262.9,263.61,261.21,261.63,62211.0,253.4673,254.1518,251.8379,252.2428,62211.0
2022-03-07 10:30:00,261.83,262.35,257.79,258.63,130421.0,252.4357,252.937,248.5406,249.3505,130421.0
2022-03-07 11:00:00,258.54,258.54,255.06,255.26,168670.0,249.2637,249.2637,245.9086,246.1014,168670.0
2022-03-07 11:30:00,255.25,255.37,253.1,253.44,63020.0,246.0917,246.2074,244.0189,244.3467,63020.0
2022-03-07 12:00:00,253.51,254.48,253.21,253.81,35897.0,244.4142,245.3494,244.1249,244.7034,35897.0
2022-03-07 12:30:00,253.72,254.07,252.66,252.69,49789.0,244.6166,244.9541,243.5947,243.6236,49789.0
2022-03-07 13:00:00,252.81,253.61,251.69,252.98,47280.0,243.7393,244.5106,242.6595,243.9032,47280.0
2022-03-07 13:30:00,253.08,254.14,252.88,253.26,57373.0,243.9996,245.0216,243.8068,244.1731,57373.0
2022-03-07 14:00:00,253.35,255.28,253.1,254.99,45275.0,244.2599,246.1207,244.0189,245.8411,45275.0
2022-03-07 14:30:00,254.85,255.17,253.66,254.64,37723.0,245.7061,246.0146,244.5588,245.5036,37723.0
2022-03-07 15:00:00,254.59,254.63,252.77,253.65,95563.0,245.4554,245.494,243.7007,244.5492,95563.0
2022-03-07 15:30:00,253.57,254.18,253.0,253.45,160942.0,244.472,245.0601,243.9225,244.3563,160942.0
2022-03-08 09:30:00,251.21,252.84,246.22,246.87,123736.0,242.1967,243.7682,237.3857,238.0124,123736.0
2022-03-08 10:00:00,246.47,248.0,244.92,246.42,117661.0,237.6268,239.1019,236.1324,237.5786,117661.0
2022-03-08 10:30:00,246.03,246.84,244.23,245.78,73756.0,237.2026,237.9835,235.4671,236.9615,73756.0
2022-03-08 11:00:00,245.66,247.6,245.26,246.94,96065.0,236.8458,238.7162,236.4602,238.0799,96065.0
2022-03-08 11:30:00,246.93,246.96,245.22,245.55,53733.0,238.0703,238.0992,236.4216,236.7398,53733.0
2022-03-08 12:00:00,245.56,249.28,245.45,249.15,65637.0,236.7494,240.3359,236.6434,240.2106,65637.0
2022-03-08 12:30:00,249.45,251.27,249.41,251.06,154609.0,240.4998,242.2545,240.4613,242.0521,154609.0
2022-03-08 13:00:00,251.23,252.76,248.9,248.9,86866.0,242.216,243.6911,239.9696,239.9696,86866.0
2022-03-08 13:30:00,248.94,249.02,246.0,246.28,55429.0,240.0081,240.0853,237.1736,237.4436,55429.0
2022-03-08 14:00:00,246.28,247.12,245.01,246.72,56302.0,237.4436,238.2534,236.2192,237.8678,56302.0
2022-03-08 14:30:00,246.72,248.75,246.08,248.06,57322.0,237.8678,239.825,237.2508,239.1597,57322.0
2022-03-08 15:00:00,248.04,249.31,247.59,247.68,99677.0,239.1404,240.3649,238.7066,238.7934,99677.0
2022-03-08 15:30:00,247.76,247.78,245.43,245.79,209221.0,238.8705,238.8898,236.6241,236.9712,209221.0
2022-03-09 09:30:00,252.7,252.7,246.89,247.34,105501.0,243.6332,243.6332,238.0317,238.4656,105501.0
2022-03-09 10:00:00,247.21,249.1,247.01,247.42,67748.0,238.3402,240.1624,238.1474,238.5427,67748.0
2022-03-09 10:30:00,247.54,247.54,246.06,246.93,92255.0,238.6584,238.6584,237.2315,238.0703,92255.0
2022-03-09 11:00:00,247.05,247.19,245.79,245.84,61445.0,238.186,238.3209,236.9712,237.0194,61445.0
2022-03-09 11:30:00,245.83,247.43,245.73,247.36,62860.0,237.0097,238.5523,236.9133,238.4848,62860.0
2022-03-09 12:00:00,247.39,248.1,246.93,247.17,42880.0,238.5138,239.1983,238.0703,238.3017,42880.0
2022-03-09 12:30:00,247.34,248.36,247.1,248.36,41735.0,238.4656,239.449,238.2342,239.449,41735.0
2022-03-09 13:00:00,248.31,250.36,247.73,250.3,41030.0,239.4007,241.3772,238.8416,241.3193,41030.0
2022-03-09 13:30:00,250.31,250.66,249.65,250.52,48198.0,241.329,241.6664,240.6927,241.5315,48198.0
2022-03-09 14:00:00,250.41,250.92,249.83,250.02,45511.0,241.4254,241.9171,240.8662,241.0494,45511.0
2022-03-09 14:30:00,250.17,250.76,249.08,249.1,40581.0,241.194,241.7628,240.1431,240.1624,40581.0
2022-03-09 15:00:00,249.19,250.83,249.18,250.29,70928.0,240.2492,241.8303,240.2395,241.3097,70928.0
2022-03-09 15:30:00,250.38,250.62,249.15,249.7,285202.0,241.3965,241.6279,240.2106,240.7409,285202.0
2022-03-10 09:30:00,245.78,248.33,245.34,247.48,104677.0,236.9615,239.42,236.5373,238.6005,104677.0
2022-03-10 10:00:00,247.64,247.64,245.89,246.02,41065.0,238.7548,238.7548,237.0676,237.1929,41065.0
2022-03-10 10:30:00,245.91,246.78,245.17,245.28,42752.0,237.0869,237.9256,236.3734,236.4795,42752.0
2022-03-10 11:00:00,245.24,245.29,243.85,244.05,42576.0,236.4409,236.4891,235.1008,235.2936,42576.0
2022-03-10 11:30:00,243.94,246.47,243.94,246.42,367959.0,235.1875,237.6268,235.1875,237.5786,367959.0
2022-03-10 12:00:00,246.43,247.45,246.3,247.34,30967.0,237.5882,238.5716,237.4629,238.4656,30967.0
2022-03-10 12:30:00,247.23,247.39,246.01,246.46,39635.0,238.3595,238.5138,237.1833,237.6171,39635.0
2022-03-10 13:00:00,246.44,247.09,245.98,246.97,172464.0,237.5978,238.2245,237.1543,238.1088,172464.0
2022-03-10 13:30:00,247.03,247.43,246.74,247.23,29989.0,238.1667,238.5523,237.8871,238.3595,29989.0
2022-03-10 14:00:00,247.31,248.16,246.67,246.94,37122.0,238.4366,239.2561,237.8196,238.0799,37122.0
2022-03-10 14:30:00,247.06,247.58,246.63,247.2,37315.0,238.1956,238.6969,237.781,238.3306,37315.0
2022-03-10 15:00:00,247.17,247.28,246.54,246.62,58106.0,238.3017,238.4077,237.6943,237.7714,58106.0
2022-03-10 15:30:00,246.69,248.97,246.68,248.37,204951.0,237.8389,240.0371,237.8292,239.4586,204951.0
2022-03-11 09:30:00,250.42,251.46,249.66,250.17,26735.0,241.435,242.4377,240.7023,241.194,26735.0
2022-03-11 10:00:00,250.31,250.44,248.66,249.21,38246.0,241.329,241.4543,239.7382,240.2685,38246.0
2022-03-11 10:30:00,249.18,251.22,248.35,251.12,37906.0,240.2395,242.2063,239.4393,242.1099,37906.0
2022-03-11 11:00:00,251.05,251.43,250.8,251.12,26705.0,242.0424,242.4088,241.8014,242.1099,26705.0
2022-03-11 11:30:00,251.12,251.48,250.48,251.43,28757.0,242.1099,242.457,241.4929,242.4088,28757.0
2022-03-11 12:00:00,251.4,251.98,249.73,249.73,59480.0,242.3799,242.9391,240.7698,240.7698,59480.0
2022-03-11 12:30:00,249.65,250.2,249.1,250.13,55296.0,240.6927,241.2229,240.1624,241.1554,55296.0
2022-03-11 13:00:00,250.16,250.37,248.82,249.29,48066.0,241.1844,241.3868,239.8924,240.3456,48066.0
2022-03-11 13:30:00,249.24,250.1,249.03,249.08,57317.0,240.2974,241.1265,240.0949,240.1431,57317.0
2022-03-11 14:00:00,248.85,250.25,248.85,250.16,36607.0,239.9214,241.2711,239.9214,241.1844,36607.0
2022-03-11 14:30:00,250.18,250.22,249.4,249.6,65307.0,241.2037,241.2422,240.4516,240.6445,65307.0
2022-03-11 15:00:00,249.48,249.89,248.86,248.99,44487.0,240.5288,240.9241,239.931,240.0563,44487.0
2022-03-11 15:30:00,249.0,249.63,247.57,247.99,245575.0,240.066,240.6734,238.6873,239.0922,245575.0
2022-03-14 09:30:00,250.23,251.32,248.53,251.1,163493.0,241.2519,242.3028,239.6129,242.0906,163493.0
2022-03-14 10:00:00,251.0,251.72,250.47,250.81,33248.0,241.9942,242.6884,241.4832,241.811,33248.0
2022-03-14 10:30:00,250.75,250.99,249.44,250.04,31983.0,241.7532,241.9846,240.4902,241.0687,31983.0
2022-03-14 11:00:00,250.04,250.13,248.23,249.13,21134.0,241.0687,241.1554,239.3236,240.1913,21134.0
2022-03-14 11:30:00,248.93,249.27,248.0,248.22,25845.0,239.9985,240.3263,239.1019,239.314,25845.0
2022-03-14 12:00:00,248.16,248.16,246.72,246.89,12160.0,239.2561,239.2561,237.8678,238.0317,12160.0
2022-03-14 12:30:00,247.0,247.36,245.93,246.37,44368.0,238.1377,238.4848,237.1061,237.5304,44368.0
2022-03-14 13:00:00,246.44,246.61,245.4,245.44,46936.0,237.5978,237.7617,236.5952,236.6337,46936.0
2022-03-14 13:30:00,245.37,245.58,244.44,244.5,43238.0,236.5662,236.7687,235.6696,235.7274,43238.0
2022-03-14 14:00:00,244.66,245.16,243.75,243.81,71564.0,235.8817,236.3638,235.0044,235.0622,71564.0
2022-03-14 14:30:00,243.75,244.74,243.3,244.59,83915.0,235.0044,235.9588,234.5705,235.8142,83915.0
2022-03-14 15:00:00,244.59,245.13,243.91,244.75,61476.0,235.8142,236.3348,235.1586,235.9685,61476.0
2022-03-14 15:30:00,244.67,246.13,244.04,245.91,244669.0,235.8913,237.299,235.284,237.0869,244669.0
2022-03-15 09:30:00,249.37,252.66,248.67,252.59,81309.0,240.4227,243.5947,239.7478,243.5272,81309.0
2022-03-15 10:00:00,252.33,253.22,251.84,252.5,74531.0,243.2765,244.1346,242.8041,243.4404,74531.0
2022-03-15 10:30:00,252.6,253.39,251.3,251.56,56097.0,243.5368,244.2985,242.2835,242.5341,56097.0
2022-03-15 11:00:00,251.51,253.83,251.29,253.63,33931.0,242.4859,244.7227,242.2738,244.5299,33931.0
2022-03-15 11:30:00,253.63,254.89,252.85,253.38,34908.0,244.5299,245.7447,243.7779,244.2888,34908.0
2022-03-15 12:00:00,253.12,253.93,252.41,253.71,28257.0,244.0382,244.8191,243.3536,244.607,28257.0
2022-03-15 12:30:00,253.71,254.52,252.3,252.93,38710.0,244.607,245.3879,243.2476,243.855,38710.0
2022-03-15 13:00:00,253.12,253.63,251.68,251.68,39323.0,244.0382,244.5299,242.6498,242.6498,39323.0
2022-03-15 13:30:00,251.7,252.58,251.14,252.04,68952.0,242.6691,243.5175,242.1292,242.9969,68952.0
2022-03-15 14:00:00,252.04,252.34,250.9,251.46,35761.0,242.9969,243.2862,241.8978,242.4377,35761.0
2022-03-15 14:30:00,251.47,253.25,251.01,253.21,45470.0,242.4474,244.1635,242.0039,244.1249,45470.0
2022-03-15 15:00:00,253.06,254.33,252.71,254.05,69290.0,243.9803,245.2048,243.6429,244.9348,69290.0
2022-03-15 15:30:00,254.06,254.67,253.71,254.58,232003.0,244.9444,245.5326,244.607,245.4458,232003.0
2022-03-16 09:30:00,258.0,262.99,257.67,260.56,138372.0,248.7431,253.554,248.4249,251.2112,138372.0
2022-03-16 10:00:00,260.45,263.57,260.35,262.29,104252.0,251.1052,254.1132,251.0088,252.8792,104252.0
2022-03-16 10:30:00,262.11,262.58,260.64,260.64,92387.0,252.7056,253.1587,251.2884,251.2884,92387.0
2022-03-16 11:00:00,260.73,261.01,259.83,260.15,31881.0,251.3751,251.6451,250.5074,250.8159,31881.0
2022-03-16 11:30:00,260.23,260.58,259.58,259.83,21921.0,250.8931,251.2305,250.2664,250.5074,21921.0
2022-03-16 12:00:00,259.76,260.09,258.69,259.3,28799.0,250.4399,250.7581,249.4083,249.9964,28799.0
2022-03-16 12:30:00,259.3,260.0,258.98,259.36,24317.0,249.9964,250.6713,249.6879,250.0543,24317.0
2022-03-16 13:00:00,259.42,259.47,258.08,258.89,35348.0,250.1121,250.1603,248.8202,249.6011,35348.0
2022-03-16 13:30:00,258.94,259.51,258.88,259.06,24395.0,249.6493,250.1989,249.5915,249.765,24395.0
2022-03-16 14:00:00,258.77,258.82,256.95,257.39,53186.0,249.4854,249.5337,247.7307,248.155,53186.0
2022-03-16 14:30:00,257.4,260.15,256.5,258.84,51453.0,248.1646,250.8159,247.2969,249.5529,51453.0
2022-03-16 15:00:00,258.79,260.61,258.04,260.21,75710.0,249.5047,251.2594,248.7816,250.8738,75710.0
2022-03-16 15:30:00,260.18,262.33,259.57,262.32,238585.0,250.8449,252.9177,250.2567,252.9081,238585.0
2022-03-17 09:30:00,258.58,263.0,258.58,262.36,38677.0,249.3023,253.5637,249.3023,252.9466,38677.0
2022-03-17 10:00:00,262.05,262.71,261.77,262.36,47233.0,252.6478,253.2841,252.3778,252.9466,47233.0
2022-03-17 10:30:00,262.36,262.36,260.43,260.72,52042.0,252.9466,252.9466,251.0859,251.3655,52042.0
2022-03-17 11:00:00,260.85,261.52,260.73,261.34,21086.0,251.4908,252.1368,251.3751,251.9632,21086.0
2022-03-17 11:30:00,261.27,261.63,260.95,261.42,47475.0,251.8957,252.2428,251.5872,252.0404,47475.0
2022-03-17 12:00:00,261.47,262.07,260.98,262.0,62965.0,252.0886,252.667,251.6162,252.5996,62965.0
2022-03-17 12:30:00,262.16,262.87,261.63,262.79,43387.0,252.7538,253.4383,252.2428,253.3612,43387.0
2022-03-17 13:00:00,262.85,262.86,261.7,262.3,134786.0,253.4191,253.4287,252.3103,252.8888,134786.0
2022-03-17 13:30:00,262.29,263.1,261.38,262.56,129076.0,252.8792,253.6601,252.0018,253.1395,129076.0
2022-03-17 14:00:00,262.67,262.92,261.9,261.98,34387.0,253.2455,253.4865,252.5031,252.5803,34387.0
2022-03-17 14:30:00,262.13,262.43,261.87,262.35,32849.0,252.7249,253.0141,252.4742,252.937,32849.0
2022-03-17 15:00:00,262.26,262.74,261.74,262.66,41597.0,252.8502,253.313,252.3489,253.2359,41597.0
2022-03-17 15:30:00,262.69,264.02,262.58,264.02,193069.0,253.2648,254.5471,253.1587,254.5471,193069.0
2022-03-18 09:30:00,263.62,264.93,261.54,262.7,225945.0,254.1614,255.4244,252.1561,253.2744,225945.0
2022-03-18 10:00:00,262.86,263.61,262.3,262.76,50697.0,253.4287,254.1518,252.8888,253.3323,50697.0
2022-03-18 10:30:00,262.72,263.86,262.55,262.88,32318.0,253.2937,254.3928,253.1298,253.448,32318.0
2022-03-18 11:00:00,262.92,263.68,262.0,262.04,76124.0,253.4865,254.2193,252.5996,252.6381,76124.0
2022-03-18 11:30:00,262.05,264.27,262.04,263.9,221320.0,252.6478,254.7881,252.6381,254.4314,221320.0
2022-03-18 12:00:00,263.96,265.53,263.85,265.52,45305.0,254.4892,256.0029,254.3832,255.9933,45305.0
2022-03-18 12:30:00,265.62,265.67,264.09,264.36,22467.0,256.0897,256.1379,254.6146,254.8749,22467.0
2022-03-18 13:00:00,264.34,265.18,264.08,265.18,21468.0,254.8556,255.6655,254.6049,255.6655,21468.0
2022-03-18 13:30:00,265.2,265.23,264.6,264.68,17026.0,255.6847,255.7137,255.1063,255.1834,17026.0
2022-03-18 14:00:00,264.84,265.99,264.74,265.87,36344.0,255.3377,256.4464,255.2412,256.3307,36344.0
2022-03-18 14:30:00,265.93,266.77,265.66,266.69,44767.0,256.3885,257.1984,256.1282,257.1213,44767.0
2022-03-18 15:00:00,266.69,267.58,266.46,267.11,97114.0,257.1213,257.9793,256.8995,257.5262,97114.0
2022-03-18 15:30:00,267.19,267.79,266.43,267.36,243306.0,257.6033,258.1818,256.8706,257.7672,243306.0
2022-03-21 09:30:00,266.96,267.65,264.12,264.72,43941.0,257.3816,258.0468,254.6435,255.222,43941.0
2022-03-21 10:00:00,264.7,265.49,264.24,264.48,45524.0,255.2027,255.9643,254.7592,254.9906,45524.0
2022-03-21 10:30:00,264.47,265.26,263.88,265.01,33673.0,254.9809,255.7426,254.4121,255.5016,33673.0
2022-03-21 11:00:00,265.01,265.23,264.22,265.07,37358.0,255.5016,255.7137,254.7399,255.5594,37358.0
2022-03-21 11:30:00,265.13,265.36,264.4,264.76,30186.0,255.6173,255.839,254.9134,255.2605,30186.0
2022-03-21 12:00:00,264.78,265.4,264.51,265.4,17395.0,255.2798,255.8776,255.0195,255.8776,17395.0
2022-03-21 12:30:00,265.17,265.39,263.88,264.71,38017.0,255.6558,255.8679,254.4121,255.2123,38017.0
2022-03-21 13:00:00,264.78,265.04,263.36,263.36,31108.0,255.2798,255.5305,253.9108,253.9108,31108.0
2022-03-21 13:30:00,263.4,264.53,263.34,264.13,27555.0,253.9493,255.0388,253.8915,254.6531,27555.0
2022-03-21 14:00:00,264.28,265.21,263.89,265.16,19097.0,254.7978,255.6944,254.4217,255.6462,19097.0
2022-03-21 14:30:00,265.09,265.39,264.09,264.19,27514.0,255.5787,255.8679,254.6146,254.711,27514.0
2022-03-21 15:00:00,264.16,265.27,264.1,265.0,47933.0,254.6821,255.7522,254.6242,255.4919,47933.0
2022-03-21 15:30:00,265.07,265.85,264.12,265.64,126196.0,255.5594,256.3114,254.6435,256.109,126196.0
2022-03-22 09:30:00,266.12,268.29,265.8,267.04,83453.0,256.5717,258.6639,256.2632,257.4587,83453.0
2022-03-22 10:00:00,267.09,268.49,267.09,267.82,61172.0,257.5069,258.8567,257.5069,258.2107,61172.0
2022-03-22 10:30:00,267.79,268.11,266.89,267.52,79651.0,258.1818,258.4903,257.3141,257.9215,79651.0
2022-03-22 11:00:00,267.52,267.52,266.43,267.27,49311.0,257.9215,257.9215,256.8706,257.6805,49311.0
2022-03-22 11:30:00,267.33,267.9,266.8,267.71,44909.0,257.7383,258.2879,257.2273,258.1047,44909.0
2022-03-22 12:00:00,267.71,267.85,266.62,266.93,53902.0,258.1047,258.2397,257.0538,257.3527,53902.0
2022-03-22 12:30:00,266.9,267.34,266.57,266.97,46580.0,257.3237,257.748,257.0056,257.3912,46580.0
2022-03-22 13:00:00,267.01,267.32,266.24,266.64,52620.0,257.4298,257.7287,256.6874,257.0731,52620.0
2022-03-22 13:30:00,266.65,266.82,266.04,266.26,31237.0,257.0827,257.2466,256.4946,256.7067,31237.0
2022-03-22 14:00:00,266.32,267.11,266.21,266.69,34342.0,256.7646,257.5262,256.6585,257.1213,34342.0
2022-03-22 14:30:00,266.66,267.21,266.22,266.89,58799.0,257.0924,257.6226,256.6681,257.3141,58799.0
2022-03-22 15:00:00,267.0,267.17,266.69,266.77,59747.0,257.4202,257.5841,257.1213,257.1984,59747.0
2022-03-22 15:30:00,266.81,267.47,266.55,267.12,135212.0,257.237,257.8733,256.9863,257.5359,135212.0
2022-03-23 09:30:00,265.04,265.27,262.14,262.65,96205.0,255.5305,255.7522,252.7345,253.2262,96205.0
2022-03-23 10:00:00,262.65,263.02,261.16,261.72,88824.0,253.2262,253.583,251.7897,252.3296,88824.0
2022-03-23 10:30:00,261.85,261.97,259.25,259.28,51829.0,252.4549,252.5706,249.9482,249.9771,51829.0
2022-03-23 11:00:00,259.37,259.93,258.3,258.56,34645.0,250.0639,250.6038,249.0323,249.283,34645.0
2022-03-23 11:30:00,258.47,258.47,256.54,256.75,66583.0,249.1962,249.1962,247.3355,247.5379,66583.0
2022-03-23 12:00:00,256.75,257.23,255.09,255.73,73001.0,247.5379,248.0007,245.9375,246.5545,73001.0
2022-03-23 12:30:00,255.74,258.09,255.69,258.0,46381.0,246.5642,248.8298,246.516,248.7431,46381.0
2022-03-23 13:00:00,257.95,257.96,256.55,256.56,41705.0,248.6949,248.7045,247.3451,247.3547,41705.0
2022-03-23 13:30:00,256.5,257.34,256.39,256.99,52893.0,247.2969,248.1068,247.1908,247.7693,52893.0
2022-03-23 14:00:00,257.13,257.31,255.74,256.18,69685.0,247.9043,248.0778,246.5642,246.9884,69685.0
2022-03-23 14:30:00,256.23,256.32,255.35,255.41,46599.0,247.0366,247.1234,246.1882,246.246,46599.0
2022-03-23 15:00:00,255.38,256.19,254.82,256.17,77354.0,246.2171,246.998,245.6772,246.9787,77354.0
2022-03-23 15:30:00,256.19,257.01,255.06,255.41,335264.0,246.998,247.7886,245.9086,246.246,335264.0
2022-03-24 09:30:00,257.44,260.21,256.71,260.04,66482.0,248.2032,250.8738,247.4994,250.7099,66482.0
2022-03-24 10:00:00,260.0,261.0,259.22,259.23,33984.0,250.6713,251.6354,249.9193,249.9289,33984.0
2022-03-24 10:30:00,259.23,260.12,259.1,259.97,35190.0,249.9289,250.787,249.8036,250.6424,35190.0
2022-03-24 11:00:00,259.92,261.47,259.83,261.4,46986.0,250.5942,252.0886,250.5074,252.0211,46986.0
2022-03-24 11:30:00,261.37,262.06,261.28,261.93,40700.0,251.9922,252.6574,251.9054,252.5321,40700.0
2022-03-24 12:00:00,261.91,262.07,261.09,261.1,34105.0,252.5128,252.667,251.7222,251.7318,34105.0
2022-03-24 12:30:00,261.26,261.7,260.76,261.61,30387.0,251.8861,252.3103,251.404,252.2235,30387.0
2022-03-24 13:00:00,261.63,262.32,261.0,261.89,39146.0,252.2428,252.9081,251.6354,252.4935,39146.0
2022-03-24 13:30:00,261.93,262.28,261.68,261.75,30026.0,252.5321,252.8695,252.291,252.3585,30026.0
2022-03-24 14:00:00,261.8,262.71,261.72,262.03,39892.0,252.4067,253.2841,252.3296,252.6285,39892.0
2022-03-24 14:30:00,262.12,262.12,261.29,261.47,27338.0,252.7153,252.7153,251.915,252.0886,27338.0
2022-03-24 15:00:00,261.5,262.73,261.48,262.5,45086.0,252.1175,253.3034,252.0982,253.0816,45086.0
2022-03-24 15:30:00,262.58,263.05,261.62,263.01,127795.0,253.1587,253.6119,252.2332,253.5733,127795.0
2022-03-25 09:30:00,264.0,264.9,262.71,264.32,61466.0,254.5278,255.3955,253.2841,254.8363,61466.0
2022-03-25 10:00:00,264.55,265.64,264.53,265.45,22859.0,255.0581,256.109,255.0388,255.9258,22859.0
2022-03-25 10:30:00,265.49,265.75,264.93,265.4,19627.0,255.9643,256.215,255.4244,255.8776,19627.0
2022-03-25 11:00:00,265.44,265.54,262.94,263.33,15650.0,255.9161,256.0125,253.5058,253.8818,15650.0
2022-03-25 11:30:00,263.17,263.63,262.85,263.0,11718.0,253.7276,254.1711,253.4191,253.5637,11718.0
2022-03-25 12:00:00,263.11,263.55,262.65,263.15,10013.0,253.6697,254.0939,253.2262,253.7083,10013.0
2022-03-25 12:30:00,263.16,263.35,262.61,263.01,9075.0,253.7179,253.9011,253.1877,253.5733,9075.0
2022-03-25 13:00:00,262.99,263.92,262.89,263.5,23255.0,253.554,254.4507,253.4576,254.0457,23255.0
2022-03-25 13:30:00,263.69,264.25,263.69,263.84,18383.0,254.2289,254.7688,254.2289,254.3735,18383.0
2022-03-25 14:00:00,263.77,264.04,263.58,263.83,38124.0,254.306,254.5664,254.1229,254.3639,38124.0
2022-03-25 14:30:00,263.76,264.3,263.58,264.07,30337.0,254.2964,254.817,254.1229,254.5953,30337.0
2022-03-25 15:00:00,264.0,264.71,263.78,264.12,35581.0,254.5278,255.2123,254.3157,254.6435,35581.0
2022-03-25 15:30:00,264.09,266.25,264.09,265.99,157147.0,254.6146,256.6971,254.6146,256.4464,157147.0
2022-03-28 09:30:00,267.27,267.89,266.03,267.89,56612.0,257.6805,258.2782,256.485,258.2782,56612.0
2022-03-28 10:00:00,267.61,268.82,266.82,267.46,32683.0,258.0083,259.1749,257.2466,257.8637,32683.0
2022-03-28 10:30:00,267.44,267.44,266.09,267.09,49631.0,257.8444,257.8444,256.5428,257.5069,49631.0
2022-03-28 11:00:00,267.06,267.42,265.83,266.47,61608.0,257.478,257.8251,256.2921,256.9092,61608.0
2022-03-28 11:30:00,266.38,266.67,265.46,265.47,31828.0,256.8224,257.102,255.9354,255.9451,31828.0
2022-03-28 12:00:00,265.44,266.04,264.78,265.47,39079.0,255.9161,256.4946,255.2798,255.9451,39079.0
2022-03-28 12:30:00,265.33,266.48,265.33,266.33,22525.0,255.8101,256.9188,255.8101,256.7742,22525.0
2022-03-28 13:00:00,266.48,266.95,266.06,266.83,28184.0,256.9188,257.372,256.5139,257.2563,28184.0
2022-03-28 13:30:00,266.82,267.31,266.82,267.13,19248.0,257.2466,257.719,257.2466,257.5455,19248.0
2022-03-28 14:00:00,267.08,267.98,267.01,267.9,27060.0,257.4973,258.365,257.4298,258.2879,27060.0
2022-03-28 14:30:00,267.9,268.46,267.53,268.41,30694.0,258.2879,258.8278,257.9311,258.7796,30694.0
2022-03-28 15:00:00,268.51,269.03,268.28,268.8,51661.0,258.876,259.3773,258.6542,259.1556,51661.0
2022-03-28 15:30:00,268.78,270.23,268.59,270.06,169562.0,259.1363,260.5343,258.9531,260.3704,169562.0
2022-03-29 09:30:00,272.19,274.13,271.91,273.52,99794.0,262.4239,264.2943,262.154,263.7062,99794.0
2022-03-29 10:00:00,273.47,274.04,272.27,274.03,44657.0,263.658,264.2076,262.5011,264.1979,44657.0
2022-03-29 10:30:00,273.88,273.95,271.91,271.98,41070.0,264.0533,264.1208,262.154,262.2215,41070.0
2022-03-29 11:00:00,272.03,272.09,271.06,271.79,25118.0,262.2697,262.3275,261.3345,262.0383,25118.0
2022-03-29 11:30:00,271.96,272.65,271.85,271.95,43033.0,262.2022,262.8674,262.0961,262.1926,43033.0
2022-03-29 12:00:00,272.04,272.09,270.93,271.02,15023.0,262.2793,262.3275,261.2092,261.2959,15023.0
2022-03-29 12:30:00,270.85,271.54,270.8,270.94,31884.0,261.132,261.7973,261.0838,261.2188,31884.0
2022-03-29 13:00:00,270.83,270.94,270.16,270.22,14509.0,261.1127,261.2188,260.4668,260.5246,14509.0
2022-03-29 13:30:00,270.29,270.56,269.89,270.26,22065.0,260.5921,260.8524,260.2065,260.5632,22065.0
2022-03-29 14:00:00,270.36,270.71,270.01,270.44,27682.0,260.6596,260.997,260.3222,260.7367,27682.0
2022-03-29 14:30:00,270.44,271.89,270.4,271.63,27089.0,260.7367,262.1347,260.6982,261.884,27089.0
2022-03-29 15:00:00,271.67,272.28,271.41,271.98,37691.0,261.9226,262.5107,261.6719,262.2215,37691.0
2022-03-29 15:30:00,272.0,273.06,271.88,273.05,142957.0,262.2408,263.2627,262.1251,263.2531,142957.0
2022-03-30 09:30:00,270.9,271.79,269.97,271.79,41995.0,261.8547,262.715,260.9557,262.715,41995.0
2022-03-30 10:00:00,271.9,272.45,269.1,269.47,24661.0,262.8213,263.3529,260.1148,260.4724,24661.0
2022-03-30 10:30:00,269.46,270.22,269.21,269.33,39864.0,260.4628,261.1974,260.2211,260.3371,39864.0
2022-03-30 11:00:00,269.42,270.28,269.31,269.67,51667.0,260.4241,261.2554,260.3178,260.6657,51667.0
2022-03-30 11:30:00,269.68,270.43,269.63,269.87,26881.0,260.6754,261.4004,260.6271,260.8591,26881.0
2022-03-30 12:00:00,270.06,270.45,269.15,269.45,20051.0,261.0427,261.4197,260.1631,260.4531,20051.0
2022-03-30 12:30:00,269.42,269.89,269.34,269.59,15737.0,260.4241,260.8784,260.3468,260.5884,15737.0
2022-03-30 13:00:00,269.55,269.55,268.34,268.7,21032.0,260.5498,260.5498,259.3802,259.7281,21032.0
2022-03-30 13:30:00,268.69,268.85,268.24,268.62,16573.0,259.7185,259.8731,259.2835,259.6508,16573.0
2022-03-30 14:00:00,268.64,269.19,268.58,269.18,22924.0,259.6701,260.2018,259.6121,260.1921,22924.0
2022-03-30 14:30:00,269.08,269.31,268.56,268.64,23029.0,260.0954,260.3178,259.5928,259.6701,23029.0
2022-03-30 15:00:00,268.65,268.73,267.57,267.96,27929.0,259.6798,259.7571,258.6359,259.0128,27929.0
2022-03-30 15:30:00,267.95,269.21,267.68,269.14,117044.0,259.0032,260.2211,258.7422,260.1534,117044.0
2022-03-31 09:30:00,267.89,270.69,267.01,270.27,55232.0,258.9452,261.6517,258.0946,261.2457,55232.0
2022-03-31 10:00:00,270.41,270.68,268.45,269.05,63323.0,261.381,261.642,259.4865,260.0664,63323.0
2022-03-31 10:30:00,269.0,269.57,268.33,269.45,27158.0,260.0181,260.5691,259.3705,260.4531,27158.0
2022-03-31 11:00:00,269.4,269.87,269.23,269.86,34791.0,260.4048,260.8591,260.2404,260.8494,34791.0
2022-03-31 11:30:00,269.84,270.22,269.41,270.04,38613.0,260.8301,261.1974,260.4144,261.0234,38613.0
2022-03-31 12:00:00,270.09,270.94,270.02,270.23,38404.0,261.0717,261.8933,261.0041,261.207,38404.0
2022-03-31 12:30:00,270.3,271.0,270.09,270.53,25922.0,261.2747,261.9513,261.0717,261.497,25922.0
2022-03-31 13:00:00,270.4,271.47,270.15,271.47,27054.0,261.3714,262.4056,261.1297,262.4056,27054.0
2022-03-31 13:30:00,271.34,271.58,270.93,271.06,25781.0,262.28,262.512,261.8837,262.0093,25781.0
2022-03-31 14:00:00,270.91,270.91,269.77,270.66,41857.0,261.8643,261.8643,260.7624,261.6227,41857.0
2022-03-31 14:30:00,270.75,271.24,270.29,271.24,27332.0,261.7097,262.1833,261.265,262.1833,27332.0
2022-03-31 15:00:00,271.36,271.54,269.89,269.94,35481.0,262.2993,262.4733,260.8784,260.9267,35481.0
2022-03-31 15:30:00,269.86,269.86,267.08,267.23,262984.0,260.8494,260.8494,258.1622,258.3072,262984.0
2022-04-01 09:30:00,268.27,269.12,266.96,269.12,43790.0,259.3125,260.1341,258.0462,260.1341,43790.0
2022-04-01 10:00:00,269.08,269.26,268.1,268.18,38007.0,260.0954,260.2694,259.1482,259.2255,38007.0
2022-04-01 10:30:00,268.12,268.22,266.77,267.37,31422.0,259.1675,259.2642,257.8626,258.4425,31422.0
2022-04-01 11:00:00,267.57,268.69,267.04,268.54,25873.0,258.6359,259.7185,258.1236,259.5735,25873.0
2022-04-01 11:30:00,268.47,268.65,267.4,267.89,20894.0,259.5058,259.6798,258.4715,258.9452,20894.0
2022-04-01 12:00:00,267.93,267.93,266.98,267.42,20243.0,258.9838,258.9838,258.0656,258.4909,20243.0
2022-04-01 12:30:00,267.49,268.87,267.14,268.75,32990.0,258.5585,259.8925,258.2202,259.7765,32990.0
2022-04-01 13:00:00,268.75,268.77,267.84,268.38,15318.0,259.7765,259.7958,258.8968,259.4188,15318.0
2022-04-01 13:30:00,268.51,269.36,268.49,269.36,28203.0,259.5445,260.3661,259.5251,260.3661,28203.0
2022-04-01 14:00:00,269.32,270.33,269.24,270.32,32532.0,260.3274,261.3037,260.2501,261.294,32532.0
2022-04-01 14:30:00,270.4,270.75,269.85,269.92,30581.0,261.3714,261.7097,260.8397,260.9074,30581.0
2022-04-01 15:00:00,269.84,270.5,268.24,268.42,49779.0,260.8301,261.468,259.2835,259.4575,49779.0
2022-04-01 15:30:00,268.48,269.28,267.7,268.9,131214.0,259.5155,260.2888,258.7615,259.9215,131214.0
2022-04-04 09:30:00,267.72,267.98,264.35,264.59,56300.0,258.7809,259.0322,255.5234,255.7554,56300.0
2022-04-04 10:00:00,264.62,264.62,262.16,264.48,57542.0,255.7844,255.7844,253.4065,255.649,57542.0
2022-04-04 10:30:00,264.53,266.38,264.37,266.18,90056.0,255.6974,257.4856,255.5427,257.2923,90056.0
2022-04-04 11:00:00,266.18,266.93,265.9,266.68,39053.0,257.2923,258.0172,257.0216,257.7756,39053.0
2022-04-04 11:30:00,266.76,266.78,265.87,266.46,24232.0,257.8529,257.8722,256.9926,257.5629,24232.0
2022-04-04 12:00:00,266.45,267.0,266.31,266.54,46871.0,257.5533,258.0849,257.4179,257.6403,46871.0
2022-04-04 12:30:00,266.42,267.5,266.02,266.64,66735.0,257.5243,258.5682,257.1376,257.7369,66735.0
2022-04-04 13:00:00,266.58,267.2,266.52,267.02,37478.0,257.6789,258.2782,257.6209,258.1042,37478.0
2022-04-04 13:30:00,267.03,267.62,266.83,267.25,41168.0,258.1139,258.6842,257.9206,258.3265,41168.0
2022-04-04 14:00:00,267.23,267.23,265.93,266.09,30090.0,258.3072,258.3072,257.0506,257.2053,30090.0
2022-04-04 14:30:00,266.02,266.49,265.58,265.69,27360.0,257.1376,257.5919,256.7123,256.8186,27360.0
2022-04-04 15:00:00,265.65,265.72,265.04,265.06,29654.0,256.78,256.8476,256.1903,256.2097,29654.0
2022-04-04 15:30:00,265.06,265.77,264.76,265.12,145680.0,256.2097,256.896,255.9197,256.2677,145680.0
2022-04-05 09:30:00,264.2,267.26,264.06,266.62,65370.0,255.3784,258.3362,255.2431,257.7176,65370.0
2022-04-05 10:00:00,267.01,267.37,264.8,265.61,42737.0,258.0946,258.4425,255.9584,256.7413,42737.0
2022-04-05 10:30:00,265.63,267.25,265.22,266.88,46642.0,256.7606,258.3265,256.3643,257.9689,46642.0
2022-04-05 11:00:00,267.01,267.11,266.18,266.65,40071.0,258.0946,258.1912,257.2923,257.7466,40071.0
2022-04-05 11:30:00,266.65,267.7,266.59,267.14,34237.0,257.7466,258.7615,257.6886,258.2202,34237.0
2022-04-05 12:00:00,267.11,267.99,266.52,267.72,38406.0,258.1912,259.0418,257.6209,258.7809,38406.0
2022-04-05 12:30:00,267.72,269.02,267.71,269.02,50631.0,258.7809,260.0374,258.7712,260.0374,50631.0
2022-04-05 13:00:00,269.11,269.41,268.6,268.94,88447.0,260.1244,260.4144,259.6315,259.9601,88447.0
2022-04-05 13:30:00,269.07,269.07,268.05,268.47,68432.0,260.0858,260.0858,259.0998,259.5058,68432.0
2022-04-05 14:00:00,268.49,269.26,268.21,268.92,102398.0,259.5251,260.2694,259.2545,259.9408,102398.0
2022-04-05 14:30:00,268.92,269.24,268.67,268.75,80740.0,259.9408,260.2501,259.6991,259.7765,80740.0
2022-04-05 15:00:00,268.8,269.62,268.38,269.54,193870.0,259.8248,260.6174,259.4188,260.5401,193870.0
2022-04-05 15:30:00,269.53,269.92,268.18,268.5,428052.0,260.5304,260.9074,259.2255,259.5348,428052.0
2022-04-06 09:30:00,257.98,263.36,257.77,258.38,884945.0,249.3661,254.5664,249.1631,249.7527,884945.0
2022-04-06 10:00:00,258.38,259.77,257.64,258.86,464056.0,249.7527,251.0963,249.0374,250.2167,464056.0
2022-04-06 10:30:00,258.79,260.79,258.17,258.73,237760.0,250.149,252.0822,249.5497,250.091,237760.0
2022-04-06 11:00:00,258.74,261.43,258.42,261.13,113269.0,250.1007,252.7009,249.7914,252.4109,113269.0
2022-04-06 11:30:00,260.95,263.62,260.95,263.57,67759.0,252.2369,254.8178,252.2369,254.7694,67759.0
2022-04-06 12:00:00,263.64,264.08,262.66,263.3,103720.0,254.8371,255.2624,253.8898,254.5084,103720.0
2022-04-06 12:30:00,263.4,265.4,263.36,265.03,71697.0,254.6051,256.5383,254.5664,256.1807,71697.0
2022-04-06 13:00:00,265.15,267.41,264.86,267.07,85525.0,256.2967,258.4812,256.0163,258.1526,85525.0
2022-04-06 13:30:00,267.07,268.11,266.89,267.44,82708.0,258.1526,259.1578,257.9786,258.5102,82708.0
2022-04-06 14:00:00,267.44,268.0,264.63,266.57,114106.0,258.5102,259.0515,255.794,257.6693,114106.0
2022-04-06 14:30:00,266.87,268.0,266.83,267.41,102382.0,257.9592,259.0515,257.9206,258.4812,102382.0
2022-04-06 15:00:00,267.65,268.16,266.67,266.9,111446.0,258.7132,259.2062,257.7659,257.9882,111446.0
2022-04-06 15:30:00,266.75,268.73,266.66,268.14,220141.0,257.8432,259.7571,257.7562,259.1868,220141.0
2022-04-07 09:30:00,267.12,269.6,265.45,269.35,132578.0,258.2009,260.5981,256.5866,260.3564,132578.0
2022-04-07 10:00:00,269.32,269.74,267.77,268.0,46077.0,260.3274,260.7334,258.8292,259.0515,46077.0
2022-04-07 10:30:00,268.16,269.01,266.82,267.22,57766.0,259.2062,260.0278,257.9109,258.2975,57766.0
2022-04-07 11:00:00,267.27,268.35,266.77,267.72,60182.0,258.3459,259.3898,257.8626,258.7809,60182.0
2022-04-07 11:30:00,267.79,269.78,267.79,269.67,37013.0,258.8485,260.7721,258.8485,260.6657,37013.0
2022-04-07 12:00:00,269.62,271.14,269.62,270.88,62850.0,260.6174,262.0867,260.6174,261.8353,62850.0
2022-04-07 12:30:00,270.82,271.36,270.2,270.33,26344.0,261.7773,262.2993,261.178,261.3037,26344.0
2022-04-07 13:00:00,270.41,271.1,270.15,270.64,26656.0,261.381,262.048,261.1297,261.6034,26656.0
2022-04-07 13:30:00,270.64,270.81,269.41,270.22,22013.0,261.6034,261.7677,260.4144,261.1974,22013.0
2022-04-07 14:00:00,270.25,270.65,269.87,270.14,29853.0,261.2264,261.613,260.8591,261.1201,29853.0
2022-04-07 14:30:00,269.94,271.1,269.62,270.85,39519.0,260.9267,262.048,260.6174,261.8063,39519.0
2022-04-07 15:00:00,270.86,271.42,270.12,270.25,104726.0,261.816,262.3573,261.1007,261.2264,104726.0
2022-04-07 15:30:00,270.25,271.47,270.02,270.11,147839.0,261.2264,262.4056,261.0041,261.0911,147839.0
2022-04-08 09:30:00,269.85,269.89,267.09,268.01,64558.0,260.8397,260.8784,258.1719,259.0612,64558.0
2022-04-08 10:00:00,267.87,268.29,266.73,266.82,45251.0,258.9258,259.3318,257.8239,257.9109,45251.0
2022-04-08 10:30:00,266.74,270.0,266.74,270.0,48872.0,257.8336,260.9847,257.8336,260.9847,48872.0
2022-04-08 11:00:00,270.16,270.16,268.94,269.32,38466.0,261.1394,261.1394,259.9601,260.3274,38466.0
2022-04-08 11:30:00,269.43,270.66,269.43,270.54,21186.0,260.4338,261.6227,260.4338,261.5067,21186.0
2022-04-08 12:00:00,270.53,271.32,269.9,271.15,35366.0,261.497,262.2607,260.8881,262.0963,35366.0
2022-04-08 12:30:00,271.04,271.2,270.56,270.81,25923.0,261.99,262.1447,261.526,261.7677,25923.0
2022-04-08 13:00:00,270.83,270.99,270.38,270.56,23170.0,261.787,261.9417,261.352,261.526,23170.0
2022-04-08 13:30:00,270.61,271.17,270.35,271.01,22984.0,261.5744,262.1157,261.323,261.961,22984.0
2022-04-08 14:00:00,271.02,271.41,270.35,270.64,41442.0,261.9707,262.3476,261.323,261.6034,41442.0
2022-04-08 14:30:00,270.66,270.91,270.24,270.52,29767.0,261.6227,261.8643,261.2167,261.4874,29767.0
2022-04-08 15:00:00,270.63,271.06,270.24,270.53,35775.0,261.5937,262.0093,261.2167,261.497,35775.0
2022-04-08 15:30:00,270.63,270.79,269.05,269.71,136171.0,261.5937,261.7483,260.0664,260.7044,136171.0
2022-04-11 09:30:00,267.51,268.43,266.51,266.63,67228.0,258.5779,259.4671,257.6113,257.7272,67228.0
2022-04-11 10:00:00,266.45,267.33,265.37,265.62,26381.0,257.5533,258.4039,256.5093,256.751,26381.0
2022-04-11 10:30:00,265.69,267.45,265.33,266.48,54289.0,256.8186,258.5199,256.4707,257.5823,54289.0
2022-04-11 11:00:00,266.57,266.91,264.9,265.86,28103.0,257.6693,257.9979,256.055,256.983,28103.0
2022-04-11 11:30:00,265.84,266.02,264.83,264.83,24821.0,256.9636,257.1376,255.9874,255.9874,24821.0
2022-04-11 12:00:00,264.75,264.93,264.12,264.19,20897.0,255.91,256.084,255.3011,255.3687,20897.0
2022-04-11 12:30:00,264.06,265.2,263.99,265.05,22740.0,255.2431,256.345,255.1754,256.2,22740.0
2022-04-11 13:00:00,265.05,265.27,264.4,264.63,31714.0,256.2,256.4127,255.5717,255.794,31714.0
2022-04-11 13:30:00,264.68,264.92,264.08,264.36,28950.0,255.8424,256.0743,255.2624,255.533,28950.0
2022-04-11 14:00:00,264.38,264.54,263.77,264.45,35528.0,255.5524,255.707,254.9627,255.62,35528.0
2022-04-11 14:30:00,264.29,264.9,263.86,264.56,55996.0,255.4654,256.055,255.0497,255.7264,55996.0
2022-04-11 15:00:00,264.57,264.67,263.65,264.16,52576.0,255.736,255.8327,254.8468,255.3397,52576.0
2022-04-11 15:30:00,264.19,264.38,262.93,263.44,162484.0,255.3687,255.5524,254.1508,254.6438,162484.0
2022-04-12 09:30:00,263.58,265.13,262.6,264.29,55010.0,254.7791,256.2773,253.8318,255.4654,55010.0
2022-04-12 10:00:00,264.19,264.38,263.08,263.31,25651.0,255.3687,255.5524,254.2958,254.5181,25651.0
2022-04-12 10:30:00,263.4,264.4,263.02,264.18,24338.0,254.6051,255.5717,254.2378,255.3591,24338.0
2022-04-12 11:00:00,264.11,265.19,263.97,264.5,34922.0,255.2914,256.3353,255.1561,255.6684,34922.0
2022-04-12 11:30:00,264.59,265.36,263.88,263.96,26101.0,255.7554,256.4997,255.0691,255.1464,26101.0
2022-04-12 12:00:00,263.87,264.35,263.2,263.44,23038.0,255.0594,255.5234,254.4118,254.6438,23038.0
2022-04-12 12:30:00,263.25,263.44,262.44,263.12,15356.0,254.4601,254.6438,253.6772,254.3344,15356.0
2022-04-12 13:00:00,263.38,263.45,262.78,263.12,22099.0,254.5858,254.6534,254.0058,254.3344,22099.0
2022-04-12 13:30:00,263.16,263.35,261.53,261.61,12649.0,254.3731,254.5568,252.7975,252.8749,12649.0
2022-04-12 14:00:00,261.72,262.0,261.04,261.05,30039.0,252.9812,253.2518,252.3239,252.3336,30039.0
2022-04-12 14:30:00,261.07,262.03,261.01,261.82,19377.0,252.3529,253.2808,252.2949,253.0779,19377.0
2022-04-12 15:00:00,261.73,261.85,260.51,261.54,37125.0,252.9909,253.1069,251.8116,252.8072,37125.0
2022-04-12 15:30:00,261.48,262.71,261.32,262.31,146307.0,252.7492,253.9381,252.5945,253.5515,146307.0
2022-04-13 09:30:00,259.5,262.37,259.5,261.16,64527.0,250.8353,253.6095,250.8353,252.4399,64527.0
2022-04-13 10:00:00,261.27,261.41,259.77,260.6,58720.0,252.5462,252.6815,251.0963,251.8986,58720.0
2022-04-13 10:30:00,260.63,261.75,260.41,261.75,50057.0,251.9276,253.0102,251.7149,253.0102,50057.0
2022-04-13 11:00:00,261.84,262.83,261.81,262.68,31119.0,253.0972,254.0541,253.0682,253.9091,31119.0
2022-04-13 11:30:00,262.74,263.35,262.54,262.74,28640.0,253.9671,254.5568,253.7738,253.9671,28640.0
2022-04-13 12:00:00,262.86,263.32,262.71,262.79,22384.0,254.0831,254.5278,253.9381,254.0155,22384.0
2022-04-13 12:30:00,263.04,263.96,262.93,263.56,20334.0,254.2571,255.1464,254.1508,254.7598,20334.0
2022-04-13 13:00:00,263.47,263.95,263.28,263.63,14559.0,254.6728,255.1367,254.4891,254.8274,14559.0
2022-04-13 13:30:00,263.67,263.67,263.14,263.32,10848.0,254.8661,254.8661,254.3538,254.5278,10848.0
2022-04-13 14:00:00,263.26,263.95,263.26,263.5,9836.0,254.4698,255.1367,254.4698,254.7018,9836.0
2022-04-13 14:30:00,263.52,263.9,263.35,263.62,14291.0,254.7211,255.0884,254.5568,254.8178,14291.0
2022-04-13 15:00:00,263.64,264.09,263.27,263.91,25659.0,254.8371,255.2721,254.4794,255.0981,25659.0
2022-04-13 15:30:00,263.87,264.11,263.32,263.63,123624.0,255.0594,255.2914,254.5278,254.8274,123624.0
2022-04-14 09:30:00,265.53,265.55,262.43,263.4,90232.0,256.664,256.6833,253.6675,254.6051,90232.0
2022-04-14 10:00:00,263.31,263.59,261.67,261.78,31607.0,254.5181,254.7888,252.9329,253.0392,31607.0
2022-04-14 10:30:00,261.82,262.78,261.62,262.7,47791.0,253.0779,254.0058,252.8845,253.9285,47791.0
2022-04-14 11:00:00,262.62,263.0,261.9,262.42,20855.0,253.8511,254.2185,253.1552,253.6578,20855.0
2022-04-14 11:30:00,262.48,262.55,261.8,261.98,18277.0,253.7158,253.7835,253.0585,253.2325,18277.0
2022-04-14 12:00:00,261.87,262.16,261.41,261.41,19756.0,253.1262,253.4065,252.6815,252.6815,19756.0
2022-04-14 12:30:00,261.55,262.28,261.17,262.12,43543.0,252.8169,253.5225,252.4496,253.3678,43543.0
2022-04-14 13:00:00,262.11,262.61,261.93,262.55,13501.0,253.3582,253.8415,253.1842,253.7835,13501.0
2022-04-14 13:30:00,262.74,264.02,262.74,264.01,24616.0,253.9671,255.2044,253.9671,255.1947,24616.0
2022-04-14 14:00:00,264.04,264.2,262.89,263.55,24148.0,255.2237,255.3784,254.1121,254.7501,24148.0
2022-04-14 14:30:00,263.55,263.57,262.39,262.44,11236.0,254.7501,254.7694,253.6288,253.6772,11236.0
2022-04-14 15:00:00,262.46,263.05,262.36,262.49,19813.0,253.6965,254.2668,253.5998,253.7255,19813.0
2022-04-14 15:30:00,262.37,262.72,261.63,261.69,100688.0,253.6095,253.9478,252.8942,252.9522,100688.0
2022-04-18 09:30:00,260.42,262.63,260.42,260.87,16928.0,251.7246,253.8608,251.7246,252.1596,16928.0
2022-04-18 10:00:00,260.86,261.71,260.25,260.25,18071.0,252.1499,252.9715,251.5603,251.5603,18071.0
2022-04-18 10:30:00,260.25,260.36,259.64,259.83,26840.0,251.5603,251.6666,250.9706,251.1543,26840.0
2022-04-18 11:00:00,259.98,261.1,259.98,260.37,16641.0,251.2993,252.3819,251.2993,251.6763,16641.0
2022-04-18 11:30:00,260.4,260.48,259.67,259.8,12295.0,251.7053,251.7826,250.9996,251.1253,12295.0
2022-04-18 12:00:00,259.78,259.88,258.76,258.86,13072.0,251.106,251.2026,250.12,250.2167,13072.0
2022-04-18 12:30:00,258.8,259.45,258.71,259.39,7369.0,250.1587,250.787,250.0717,250.729,7369.0
2022-04-18 13:00:00,259.24,259.98,258.87,259.65,8904.0,250.584,251.2993,250.2264,250.9803,8904.0
2022-04-18 13:30:00,259.65,260.39,259.65,259.87,15990.0,250.9803,251.6956,250.9803,251.193,15990.0
2022-04-18 14:00:00,259.87,259.88,258.94,258.94,9739.0,251.193,251.2026,250.294,250.294,9739.0
2022-04-18 14:30:00,259.08,259.52,258.96,259.11,9673.0,250.4293,250.8547,250.3133,250.4583,9673.0
2022-04-18 15:00:00,259.31,259.31,258.47,258.7,20258.0,250.6517,250.6517,249.8397,250.062,20258.0
2022-04-18 15:30:00,258.61,259.0,257.71,258.83,98256.0,249.975,250.352,249.1051,250.1877,98256.0
2022-04-19 09:30:00,260.38,272.32,260.38,271.88,334796.0,251.6859,263.2273,251.6859,262.802,334796.0
2022-04-19 10:00:00,271.88,273.83,271.03,272.32,187308.0,262.802,264.6868,261.9803,263.2273,187308.0
2022-04-19 10:30:00,272.17,272.5,271.27,271.78,74235.0,263.0823,263.4013,262.2123,262.7053,74235.0
2022-04-19 11:00:00,271.75,272.21,271.11,271.99,89831.0,262.6763,263.1209,262.0577,262.9083,89831.0
2022-04-19 11:30:00,271.96,272.61,271.69,272.09,65954.0,262.8793,263.5076,262.6183,263.0049,65954.0
2022-04-19 12:00:00,272.24,272.59,271.73,272.09,59288.0,263.1499,263.4882,262.657,263.0049,59288.0
2022-04-19 12:30:00,272.08,272.87,271.85,272.09,29248.0,262.9953,263.7589,262.773,263.0049,29248.0
2022-04-19 13:00:00,272.03,272.15,271.31,271.6,53518.0,262.9469,263.0629,262.251,262.5313,53518.0
2022-04-19 13:30:00,271.68,271.69,271.17,271.37,38241.0,262.6086,262.6183,262.1157,262.309,38241.0
2022-04-19 14:00:00,271.33,271.6,270.7,271.15,88907.0,262.2703,262.5313,261.6614,262.0963,88907.0
2022-04-19 14:30:00,271.26,272.3,271.18,272.21,58330.0,262.2027,263.2079,262.1253,263.1209,58330.0
2022-04-19 15:00:00,272.33,272.96,272.13,272.25,117716.0,263.2369,263.8459,263.0436,263.1596,117716.0
2022-04-19 15:30:00,272.21,272.38,271.36,271.72,316213.0,263.1209,263.2853,262.2993,262.6473,316213.0
2022-04-20 09:30:00,271.59,275.97,271.59,275.81,86525.0,262.5216,266.7554,262.5216,266.6007,86525.0
2022-04-20 10:00:00,275.8,277.9,275.79,277.74,67968.0,266.5911,268.6209,266.5814,268.4663,67968.0
2022-04-20 10:30:00,277.66,278.72,277.24,278.08,64214.0,268.389,269.4136,267.983,268.7949,64214.0
2022-04-20 11:00:00,278.09,278.09,276.68,277.9,55802.0,268.8046,268.8046,267.4417,268.6209,55802.0
2022-04-20 11:30:00,277.86,279.28,277.42,278.86,56194.0,268.5823,269.9549,268.157,269.5489,56194.0
2022-04-20 12:00:00,278.94,278.94,277.02,277.42,33629.0,269.6262,269.6262,267.7703,268.157,33629.0
2022-04-20 12:30:00,277.38,278.54,277.38,278.19,24941.0,268.1183,269.2396,268.1183,268.9013,24941.0
2022-04-20 13:00:00,278.19,278.45,277.54,277.84,32924.0,268.9013,269.1526,268.273,268.5629,32924.0
2022-04-20 13:30:00,277.85,278.35,277.71,278.12,23032.0,268.5726,269.0559,268.4373,268.8336,23032.0
2022-04-20 14:00:00,278.02,278.38,277.79,277.91,54131.0,268.7369,269.0849,268.5146,268.6306,54131.0
2022-04-20 14:30:00,277.88,278.05,276.62,277.04,59145.0,268.6016,268.7659,267.3837,267.7897,59145.0
2022-04-20 15:00:00,277.01,277.86,276.93,277.38,50092.0,267.7607,268.5823,267.6833,268.1183,50092.0
2022-04-20 15:30:00,277.48,277.55,276.12,276.47,213892.0,268.215,268.2826,266.9004,267.2387,213892.0
2022-04-21 09:30:00,277.28,278.5,276.47,276.75,84353.0,268.0216,269.2009,267.2387,267.5093,84353.0
2022-04-21 10:00:00,276.66,276.66,273.83,274.22,89738.0,267.4223,267.4223,264.6868,265.0638,89738.0
2022-04-21 10:30:00,274.22,274.36,273.21,274.1,88132.0,265.0638,265.1991,264.0875,264.9478,88132.0
2022-04-21 11:00:00,274.08,275.08,274.07,274.61,19513.0,264.9285,265.8951,264.9188,265.4408,19513.0
2022-04-21 11:30:00,274.55,274.88,274.2,274.85,20403.0,265.3828,265.7018,265.0445,265.6728,20403.0
2022-04-21 12:00:00,275.0,275.06,273.88,273.88,22891.0,265.8178,265.8758,264.7352,264.7352,22891.0
2022-04-21 12:30:00,273.85,274.72,273.8,273.91,18926.0,264.7062,265.5471,264.6578,264.7642,18926.0
2022-04-21 13:00:00,274.0,274.0,272.14,273.82,31957.0,264.8512,264.8512,263.0533,264.6772,31957.0
2022-04-21 13:30:00,273.86,274.53,273.55,273.99,14494.0,264.7158,265.3635,264.4162,264.8415,14494.0
2022-04-21 14:00:00,273.92,273.92,273.04,273.09,30214.0,264.7738,264.7738,263.9232,263.9715,30214.0
2022-04-21 14:30:00,272.97,273.69,272.08,272.21,57128.0,263.8556,264.5515,262.9953,263.1209,57128.0
2022-04-21 15:00:00,272.15,272.22,271.31,272.11,49311.0,263.0629,263.1306,262.251,263.0243,49311.0
2022-04-21 15:30:00,272.31,272.31,269.9,270.03,237461.0,263.2176,263.2176,260.8881,261.0137,237461.0
2022-04-22 09:30:00,263.04,265.08,257.01,258.12,224553.0,254.2571,256.229,248.4285,249.5014,224553.0
2022-04-22 10:00:00,258.14,258.25,255.3,256.31,157398.0,249.5207,249.6271,246.7756,247.7518,157398.0
2022-04-22 10:30:00,256.29,256.91,253.32,254.8,194548.0,247.7325,248.3318,244.8617,246.2923,194548.0
2022-04-22 11:00:00,254.88,255.59,253.65,255.01,159952.0,246.3696,247.0559,245.1806,246.4952,159952.0
2022-04-22 11:30:00,255.04,255.18,251.82,251.82,105494.0,246.5242,246.6596,243.4118,243.4118,105494.0
2022-04-22 12:00:00,251.92,253.16,251.8,252.44,91279.0,243.5084,244.707,243.3924,244.0111,91279.0
2022-04-22 12:30:00,252.42,253.62,252.11,252.37,73263.0,243.9917,245.1517,243.6921,243.9434,73263.0
2022-04-22 13:00:00,252.35,252.35,251.17,252.09,48813.0,243.9241,243.9241,242.7835,243.6727,48813.0
2022-04-22 13:30:00,251.99,251.99,250.05,250.3,76843.0,243.5761,243.5761,241.7009,241.9425,76843.0
2022-04-22 14:00:00,250.3,250.33,248.91,249.12,107950.0,241.9425,241.9715,240.5989,240.8019,107950.0
2022-04-22 14:30:00,249.22,249.22,246.44,247.65,141389.0,240.8986,240.8986,238.2114,239.381,141389.0
2022-04-22 15:00:00,247.65,250.69,247.58,249.76,151044.0,239.381,242.3195,239.3133,241.4205,151044.0
2022-04-22 15:30:00,249.78,251.14,248.13,248.29,404499.0,241.4399,242.7545,239.845,239.9996,404499.0
2022-04-25 09:30:00,247.6,250.98,246.8,247.0,96650.0,239.3327,242.5998,238.5594,238.7527,96650.0
2022-04-25 10:00:00,246.92,249.58,246.79,249.3,61132.0,238.6754,241.2465,238.5497,240.9759,61132.0
2022-04-25 10:30:00,249.37,251.29,247.95,248.55,82650.0,241.0436,242.8994,239.671,240.2509,82650.0
2022-04-25 11:00:00,248.56,249.93,248.3,248.98,34944.0,240.2606,241.5849,240.0093,240.6666,34944.0
2022-04-25 11:30:00,248.99,249.64,247.85,248.66,46261.0,240.6762,241.3045,239.5743,240.3573,46261.0
2022-04-25 12:00:00,248.6,250.31,248.54,249.45,39822.0,240.2993,241.9522,240.2413,241.1209,39822.0
2022-04-25 12:30:00,249.33,250.68,249.29,250.54,39848.0,241.0049,242.3098,240.9662,242.1745,39848.0
2022-04-25 13:00:00,250.58,251.13,249.19,250.52,37919.0,242.2132,242.7448,240.8696,242.1552,37919.0
2022-04-25 13:30:00,250.42,251.08,250.03,250.58,35863.0,242.0585,242.6965,241.6815,242.2132,35863.0
2022-04-25 14:00:00,250.77,252.43,249.83,252.23,45082.0,242.3968,244.0014,241.4882,243.8081,45082.0
2022-04-25 14:30:00,252.25,252.71,251.72,252.43,89391.0,243.8274,244.272,243.3151,244.0014,89391.0
2022-04-25 15:00:00,252.35,253.59,251.35,253.55,96816.0,243.9241,245.1227,242.9574,245.084,96816.0
2022-04-25 15:30:00,253.45,254.55,253.16,253.88,247743.0,244.9873,246.0506,244.707,245.403,247743.0
2022-04-26 09:30:00,252.5,253.51,251.08,251.96,60946.0,244.069,245.0453,242.6965,243.5471,60946.0
2022-04-26 10:00:00,252.05,253.01,250.66,251.49,64762.0,243.6341,244.562,242.2905,243.0928,64762.0
2022-04-26 10:30:00,251.47,251.59,250.51,250.64,31594.0,243.0734,243.1894,242.1455,242.2712,31594.0
2022-04-26 11:00:00,250.56,252.19,250.09,252.16,47394.0,242.1938,243.7694,241.7395,243.7404,47394.0
2022-04-26 11:30:00,252.04,252.12,250.49,250.67,62493.0,243.6244,243.7017,242.1262,242.3002,62493.0
2022-04-26 12:00:00,250.75,252.51,250.36,252.4,45497.0,242.3775,244.0787,242.0005,243.9724,45497.0
2022-04-26 12:30:00,252.35,252.6,251.47,252.1,32532.0,243.9241,244.1657,243.0734,243.6824,32532.0
2022-04-26 13:00:00,252.31,252.31,250.54,250.59,32417.0,243.8854,243.8854,242.1745,242.2228,32417.0
2022-04-26 13:30:00,250.67,250.7,249.77,250.19,54369.0,242.3002,242.3292,241.4302,241.8362,54369.0
2022-04-26 14:00:00,250.36,251.68,250.16,251.18,41189.0,242.0005,243.2764,241.8072,242.7931,41189.0
2022-04-26 14:30:00,251.11,251.23,250.05,251.04,41710.0,242.7255,242.8415,241.7009,242.6578,41710.0
2022-04-26 15:00:00,251.04,251.32,249.12,249.52,44885.0,242.6578,242.9284,240.8019,241.1886,44885.0
2022-04-26 15:30:00,249.53,249.9,248.99,248.99,148954.0,241.1982,241.5559,240.6762,240.6762,148954.0
2022-04-27 09:30:00,248.49,251.23,248.1,249.63,74846.0,240.1929,242.8415,239.816,241.2949,74846.0
2022-04-27 10:00:00,249.99,250.25,247.31,247.43,52138.0,241.6429,241.8942,239.0523,239.1683,52138.0
2022-04-27 10:30:00,247.15,248.81,246.21,248.04,55868.0,238.8977,240.5023,237.9891,239.758,55868.0
2022-04-27 11:00:00,248.03,250.22,247.65,250.15,69823.0,239.7483,241.8652,239.381,241.7975,69823.0
2022-04-27 11:30:00,250.37,250.62,249.21,249.75,77765.0,242.0102,242.2518,240.8889,241.4109,77765.0
2022-04-27 12:00:00,249.92,251.25,248.83,251.04,42890.0,241.5752,242.8608,240.5216,242.6578,42890.0
2022-04-27 12:30:00,251.12,251.19,250.22,250.68,32977.0,242.7351,242.8028,241.8652,242.3098,32977.0
2022-04-27 13:00:00,250.74,251.32,249.95,251.28,41878.0,242.3678,242.9284,241.6042,242.8898,41878.0
2022-04-27 13:30:00,251.37,251.98,250.7,251.79,42421.0,242.9768,243.5664,242.3292,243.3828,42421.0
2022-04-27 14:00:00,251.7,251.7,250.33,250.74,80979.0,243.2958,243.2958,241.9715,242.3678,80979.0
2022-04-27 14:30:00,250.66,251.48,250.08,250.32,81087.0,242.2905,243.0831,241.7299,241.9618,81087.0
2022-04-27 15:00:00,250.39,250.65,249.66,250.47,108644.0,242.0295,242.2808,241.3239,242.1068,108644.0
2022-04-27 15:30:00,250.47,250.76,248.77,248.98,252884.0,242.1068,242.3871,240.4636,240.6666,252884.0
2022-04-28 09:30:00,251.45,252.14,249.96,250.34,85049.0,243.0541,243.7211,241.6139,241.9812,85049.0
2022-04-28 10:00:00,250.55,250.56,248.67,249.06,84482.0,242.1842,242.1938,240.3669,240.7439,84482.0
2022-04-28 10:30:00,249.1,249.24,247.2,247.69,102223.0,240.7826,240.9179,238.946,239.4197,102223.0
2022-04-28 11:00:00,247.6,249.35,247.33,248.96,57954.0,239.3327,241.0242,239.0717,240.6472,57954.0
2022-04-28 11:30:00,248.83,249.4,248.29,248.91,33695.0,240.5216,241.0726,239.9996,240.5989,33695.0
2022-04-28 12:00:00,248.94,249.95,248.35,249.93,36072.0,240.6279,241.6042,240.0576,241.5849,36072.0
2022-04-28 12:30:00,249.93,251.73,249.84,251.73,35145.0,241.5849,243.3248,241.4979,243.3248,35145.0
2022-04-28 13:00:00,251.68,252.66,251.29,252.66,45259.0,243.2764,244.2237,242.8994,244.2237,45259.0
2022-04-28 13:30:00,252.69,253.48,252.05,252.54,57904.0,244.2527,245.0163,243.6341,244.1077,57904.0
2022-04-28 14:00:00,252.54,252.87,252.13,252.35,32094.0,244.1077,244.4267,243.7114,243.9241,32094.0
2022-04-28 14:30:00,252.29,252.7,251.88,252.64,41675.0,243.8661,244.2624,243.4697,244.2044,41675.0
2022-04-28 15:00:00,252.59,253.62,252.02,253.21,86288.0,244.156,245.1517,243.6051,244.7553,86288.0
2022-04-28 15:30:00,253.21,253.32,252.08,252.75,205649.0,244.7553,244.8617,243.6631,244.3107,205649.0
2022-04-29 09:30:00,248.84,249.03,243.09,243.09,381470.0,240.5313,240.7149,234.9732,234.9732,381470.0
2022-04-29 10:00:00,242.87,246.88,242.37,244.85,241118.0,234.7606,238.6367,234.2773,236.6745,241118.0
2022-04-29 10:30:00,244.71,244.72,241.74,241.9,154964.0,236.5392,236.5488,233.6683,233.823,154964.0
2022-04-29 11:00:00,241.82,243.26,241.33,243.03,93054.0,233.7457,235.1376,233.272,234.9153,93054.0
2022-04-29 11:30:00,242.96,244.43,242.77,243.83,53226.0,234.8476,236.2685,234.6639,235.6885,53226.0
2022-04-29 12:00:00,243.78,243.87,243.08,243.2,63718.0,235.6402,235.7272,234.9636,235.0796,63718.0
2022-04-29 12:30:00,243.2,243.56,242.71,242.81,81159.0,235.0796,235.4276,234.6059,234.7026,81159.0
2022-04-29 13:00:00,242.81,245.22,242.81,244.79,80179.0,234.7026,237.0321,234.7026,236.6165,80179.0
2022-04-29 13:30:00,244.84,245.81,244.25,245.24,79138.0,236.6648,237.6024,236.0945,237.0515,79138.0
2022-04-29 14:00:00,245.17,246.21,244.99,245.81,86022.0,236.9838,237.9891,236.8098,237.6024,86022.0
2022-04-29 14:30:00,245.77,245.93,244.3,244.61,83091.0,237.5638,237.7184,236.1428,236.4425,83091.0
2022-04-29 15:00:00,244.53,244.62,241.85,242.3,89022.0,236.3652,236.4522,233.7747,234.2096,89022.0
2022-04-29 15:30:00,242.29,243.0,240.8,241.27,327698.0,234.2,234.8863,232.7597,233.214,327698.0
2022-05-02 09:30:00,241.7,243.73,238.5,238.97,79512.0,233.6297,235.5919,230.5365,230.9908,79512.0
2022-05-02 10:00:00,238.73,241.31,238.07,240.83,58803.0,230.7588,233.2527,230.1209,232.7887,58803.0
2022-05-02 10:30:00,240.74,241.47,238.97,239.05,74875.0,232.7017,233.4073,230.9908,231.0681,74875.0
2022-05-02 11:00:00,239.12,239.2,236.74,237.19,66459.0,231.1358,231.2131,228.8353,229.2702,66459.0
2022-05-02 11:30:00,237.26,237.76,236.43,236.91,41475.0,229.3379,229.8212,228.5356,228.9996,41475.0
2022-05-02 12:00:00,237.12,237.48,235.35,236.18,46209.0,229.2026,229.5506,227.4917,228.294,46209.0
2022-05-02 12:30:00,236.35,236.42,234.16,234.2,59898.0,228.4583,228.526,226.3414,226.3801,59898.0
2022-05-02 13:00:00,234.27,235.13,233.34,233.5,55548.0,226.4477,227.279,225.5488,225.7035,55548.0
2022-05-02 13:30:00,233.53,233.76,231.77,232.3,68016.0,225.7325,225.9548,224.0312,224.5435,68016.0
2022-05-02 14:00:00,232.16,233.09,231.1,231.35,52367.0,224.4082,225.3071,223.3836,223.6252,52367.0
2022-05-02 14:30:00,231.35,231.71,230.16,231.0,56251.0,223.6252,223.9732,222.475,223.2869,56251.0
2022-05-02 15:00:00,231.31,235.47,231.0,235.22,93825.0,223.5866,227.6077,223.2869,227.366,93825.0
2022-05-02 15:30:00,235.14,237.04,234.99,236.78,254799.0,227.2887,229.1253,227.1437,228.8739,254799.0
2022-05-03 09:30:00,236.97,239.28,236.51,237.62,115954.0,229.0576,231.2905,228.613,229.6859,115954.0
2022-05-03 10:00:00,237.97,238.77,237.38,238.15,50141.0,230.0242,230.7975,229.4539,230.1982,50141.0
2022-05-03 10:30:00,238.04,238.83,236.81,237.34,27478.0,230.0919,230.8555,228.9029,229.4152,27478.0
2022-05-03 11:00:00,237.36,240.0,237.36,239.2,25345.0,229.4346,231.9864,229.4346,231.2131,25345.0
2022-05-03 11:30:00,239.45,240.09,239.02,239.31,27263.0,231.4548,232.0734,231.0391,231.3195,27263.0
2022-05-03 12:00:00,239.34,239.83,238.4,238.62,30347.0,231.3485,231.8221,230.4398,230.6525,30347.0
2022-05-03 12:30:00,238.31,239.14,237.81,238.43,24062.0,230.3529,231.1551,229.8695,230.4688,24062.0
2022-05-03 13:00:00,238.56,239.19,238.09,238.24,28964.0,230.5945,231.2035,230.1402,230.2852,28964.0
2022-05-03 13:30:00,238.33,238.88,237.94,238.31,24354.0,230.3722,230.9038,229.9952,230.3529,24354.0
2022-05-03 14:00:00,238.13,238.38,237.37,237.66,33366.0,230.1789,230.4205,229.4442,229.7246,33366.0
2022-05-03 14:30:00,237.67,238.9,237.35,238.85,25914.0,229.7342,230.9232,229.4249,230.8748,25914.0
2022-05-03 15:00:00,238.89,238.95,237.51,237.98,32605.0,230.9135,230.9715,229.5796,230.0339,32605.0
2022-05-03 15:30:00,237.95,238.63,236.97,237.75,173462.0,230.0049,230.6622,229.0576,229.8115,173462.0
2022-05-04 09:30:00,238.47,238.47,236.1,236.49,57330.0,230.5075,230.5075,228.2166,228.5936,57330.0
2022-05-04 10:00:00,236.31,238.62,236.12,238.15,38576.0,228.4196,230.6525,228.236,230.1982,38576.0
2022-05-04 10:30:00,238.31,239.23,237.51,239.06,41543.0,230.3529,231.2421,229.5796,231.0778,41543.0
2022-05-04 11:00:00,239.06,239.06,237.86,238.48,26800.0,231.0778,231.0778,229.9179,230.5172,26800.0
2022-05-04 11:30:00,238.42,238.56,237.67,238.21,41107.0,230.4592,230.5945,229.7342,230.2562,41107.0
2022-05-04 12:00:00,238.23,238.92,238.09,238.9,17872.0,230.2755,230.9425,230.1402,230.9232,17872.0
2022-05-04 12:30:00,239.02,240.72,238.9,240.56,54937.0,231.0391,232.6824,230.9232,232.5277,54937.0
2022-05-04 13:00:00,240.52,241.0,239.73,240.54,66432.0,232.4891,232.953,231.7254,232.5084,66432.0
2022-05-04 13:30:00,240.48,240.7,239.65,240.07,33282.0,232.4504,232.663,231.6481,232.0541,33282.0
2022-05-04 14:00:00,239.93,240.9,238.48,240.36,32099.0,231.9188,232.8564,230.5172,232.3344,32099.0
2022-05-04 14:30:00,240.46,245.53,238.19,244.91,82495.0,232.4311,237.3318,230.2369,236.7325,82495.0
2022-05-04 15:00:00,245.07,246.99,244.75,246.99,101018.0,236.8871,238.743,236.5778,238.743,101018.0
2022-05-04 15:30:00,246.99,247.75,245.78,246.05,312257.0,238.743,239.4777,237.5734,237.8344,312257.0
2022-05-05 09:30:00,244.02,246.8,243.01,245.14,68333.0,235.8722,238.5594,234.8959,236.9548,68333.0
2022-05-05 10:00:00,245.14,245.14,242.09,242.13,91823.0,236.9548,236.9548,234.0066,234.0453,91823.0
2022-05-05 10:30:00,241.84,242.91,240.38,241.29,101618.0,233.765,234.7993,232.3537,233.2333,101618.0
2022-05-05 11:00:00,241.33,241.84,239.68,240.43,59580.0,233.272,233.765,231.6771,232.4021,59580.0
2022-05-05 11:30:00,240.34,241.54,238.38,239.12,36928.0,232.3151,233.475,230.4205,231.1358,36928.0
2022-05-05 12:00:00,239.03,239.82,238.01,239.14,44544.0,231.0488,231.8124,230.0629,231.1551,44544.0
2022-05-05 12:30:00,239.18,240.18,237.96,240.15,45050.0,231.1938,232.1604,230.0145,232.1314,45050.0
2022-05-05 13:00:00,240.18,241.26,239.21,240.07,42933.0,232.1604,233.2044,231.2228,232.0541,42933.0
2022-05-05 13:30:00,240.04,240.5,238.47,238.79,35843.0,232.0251,232.4697,230.5075,230.8168,35843.0
2022-05-05 14:00:00,238.63,240.19,238.14,238.21,46968.0,230.6622,232.1701,230.1885,230.2562,46968.0
2022-05-05 14:30:00,238.21,240.61,237.91,240.04,80790.0,230.2562,232.5761,229.9662,232.0251,80790.0
2022-05-05 15:00:00,240.18,240.57,239.29,239.59,161455.0,232.1604,232.5374,231.3001,231.5901,161455.0
2022-05-05 15:30:00,239.53,241.9,238.92,241.79,245393.0,231.5321,233.823,230.9425,233.7167,245393.0
2022-05-06 09:30:00,239.96,240.47,235.71,236.55,47994.0,231.9478,232.4407,227.8397,228.6516,47994.0
2022-05-06 10:00:00,236.43,238.44,235.18,237.31,66690.0,228.5356,230.4785,227.3274,229.3862,66690.0
2022-05-06 10:30:00,237.47,240.32,236.39,240.05,50906.0,229.5409,232.2957,228.497,232.0348,50906.0
2022-05-06 11:00:00,239.92,240.65,238.81,240.13,31290.0,231.9091,232.6147,230.8362,232.1121,31290.0
2022-05-06 11:30:00,240.11,240.22,237.85,237.93,22593.0,232.0927,232.1991,229.9082,229.9855,22593.0
2022-05-06 12:00:00,237.9,239.36,237.43,239.23,46232.0,229.9565,231.3678,229.5022,231.2421,46232.0
2022-05-06 12:30:00,239.26,240.36,238.42,240.19,31567.0,231.2711,232.3344,230.4592,232.1701,31567.0
2022-05-06 13:00:00,240.07,240.57,239.02,239.78,39206.0,232.0541,232.5374,231.0391,231.7738,39206.0
2022-05-06 13:30:00,239.88,240.51,239.46,239.71,78501.0,231.8704,232.4794,231.4645,231.7061,78501.0
2022-05-06 14:00:00,239.53,239.82,238.19,238.27,38476.0,231.5321,231.8124,230.2369,230.3142,38476.0
2022-05-06 14:30:00,238.37,240.06,237.73,239.33,52094.0,230.4108,232.0444,229.7922,231.3388,52094.0
2022-05-06 15:00:00,239.28,239.39,237.88,238.64,56728.0,231.2905,231.3968,229.9372,230.6718,56728.0
2022-05-06 15:30:00,238.95,241.2,238.77,240.21,230399.0,230.9715,233.1464,230.7975,232.1894,230399.0
2022-05-09 09:30:00,235.5,236.5,232.43,233.29,133894.0,227.6367,228.6033,224.6692,225.5005,133894.0
2022-05-09 10:00:00,233.49,233.49,230.0,230.26,85504.0,225.6938,225.6938,222.3203,222.5716,85504.0
2022-05-09 10:30:00,230.02,231.11,229.61,230.72,122416.0,222.3397,223.3933,221.9433,223.0163,122416.0
2022-05-09 11:00:00,230.65,230.84,229.36,229.61,62521.0,222.9486,223.1323,221.7017,221.9433,62521.0
2022-05-09 11:30:00,229.61,231.45,229.13,230.58,33963.0,221.9433,223.7219,221.4794,222.881,33963.0
2022-05-09 12:00:00,230.37,231.83,229.88,231.05,29685.0,222.678,224.0892,222.2043,223.3353,29685.0
2022-05-09 12:30:00,231.16,231.4,229.56,229.91,81841.0,223.4416,223.6736,221.895,222.2333,81841.0
2022-05-09 13:00:00,229.78,230.91,229.6,230.91,81483.0,222.1077,223.1999,221.9337,223.1999,81483.0
2022-05-09 13:30:00,230.84,231.0,229.66,230.47,67795.0,223.1323,223.2869,221.9917,222.7746,67795.0
2022-05-09 14:00:00,230.4,231.01,229.89,230.43,110029.0,222.707,223.2966,222.214,222.736,110029.0
2022-05-09 14:30:00,230.4,231.21,229.99,230.89,126794.0,222.707,223.4899,222.3107,223.1806,126794.0
2022-05-09 15:00:00,230.99,231.74,230.45,230.86,81659.0,223.2773,224.0022,222.7553,223.1516,81659.0
2022-05-09 15:30:00,230.78,230.83,227.84,229.0,234823.0,223.0743,223.1226,220.2324,221.3537,234823.0
2022-05-10 09:30:00,231.5,233.37,229.44,230.9,39530.0,223.7702,225.5778,221.779,223.1903,39530.0
2022-05-10 10:00:00,230.59,230.93,228.18,228.44,63331.0,222.8906,223.2193,220.5611,220.8124,63331.0
2022-05-10 10:30:00,228.65,228.78,226.21,226.94,38786.0,221.0154,221.1411,218.6569,219.3625,38786.0
2022-05-10 11:00:00,226.78,227.68,224.24,224.84,176588.0,219.2078,220.0778,216.7526,217.3326,176588.0
2022-05-10 11:30:00,224.84,225.92,224.02,225.54,57298.0,217.3326,218.3766,216.54,218.0092,57298.0
2022-05-10 12:00:00,225.72,226.38,224.97,225.26,46845.0,218.1832,218.8212,217.4583,217.7386,46845.0
2022-05-10 12:30:00,225.32,226.48,224.33,225.74,30431.0,217.7966,218.9179,216.8396,218.2026,30431.0
2022-05-10 13:00:00,225.69,227.03,225.69,227.0,29675.0,218.1542,219.4495,218.1542,219.4205,29675.0
2022-05-10 13:30:00,227.19,229.98,227.11,229.43,53413.0,219.6041,222.301,219.5268,221.7694,53413.0
2022-05-10 14:00:00,229.6,229.93,228.06,228.49,32482.0,221.9337,222.2527,220.4451,220.8607,32482.0
2022-05-10 14:30:00,228.55,228.8,227.48,228.08,28725.0,220.9187,221.1604,219.8845,220.4644,28725.0
2022-05-10 15:00:00,228.32,228.91,227.3,227.41,53055.0,220.6964,221.2667,219.7105,219.8168,53055.0
2022-05-10 15:30:00,227.26,227.66,226.39,227.46,175621.0,219.6718,220.0585,218.8309,219.8651,175621.0
2022-05-11 09:30:00,227.18,231.45,226.4,231.18,55236.0,219.5945,223.7219,218.8405,223.4609,55236.0
2022-05-11 10:00:00,231.29,231.33,228.68,230.49,40607.0,223.5672,223.6059,221.0444,222.794,40607.0
2022-05-11 10:30:00,230.56,231.59,229.61,230.59,46192.0,222.8616,223.8572,221.9433,222.8906,46192.0
2022-05-11 11:00:00,230.42,232.15,230.12,232.08,48025.0,222.7263,224.3985,222.4363,224.3309,48025.0
2022-05-11 11:30:00,232.02,233.07,231.12,231.16,33923.0,224.2729,225.2878,223.4029,223.4416,33923.0
2022-05-11 12:00:00,230.99,232.35,230.56,230.73,29317.0,223.2773,224.5919,222.8616,223.0259,29317.0
2022-05-11 12:30:00,230.72,231.83,230.43,230.5,47970.0,223.0163,224.0892,222.736,222.8036,47970.0
2022-05-11 13:00:00,230.4,230.62,229.48,229.57,44347.0,222.707,222.9196,221.8177,221.9047,44347.0
2022-05-11 13:30:00,229.44,229.65,227.53,227.69,30832.0,221.779,221.982,219.9328,220.0875,30832.0
2022-05-11 14:00:00,227.83,229.72,227.54,228.77,38599.0,220.2228,222.0497,219.9425,221.1314,38599.0
2022-05-11 14:30:00,228.88,230.14,228.17,228.17,33452.0,221.2377,222.4556,220.5514,220.5514,33452.0
2022-05-11 15:00:00,228.24,228.49,227.05,227.39,47936.0,220.6191,220.8607,219.4688,219.7975,47936.0
2022-05-11 15:30:00,227.4,227.48,226.04,226.52,214921.0,219.8071,219.8845,218.4925,218.9565,214921.0
2022-05-12 09:30:00,224.04,227.57,224.04,225.28,66269.0,216.5593,219.9715,216.5593,217.7579,66269.0
2022-05-12 10:00:00,225.24,228.12,224.37,227.15,49315.0,217.7193,220.5031,216.8783,219.5655,49315.0
2022-05-12 10:30:00,227.19,227.97,226.12,227.7,51317.0,219.6041,220.3581,218.5699,220.0971,51317.0
2022-05-12 11:00:00,227.7,228.41,227.11,227.51,43925.0,220.0971,220.7834,219.5268,219.9135,43925.0
2022-05-12 11:30:00,227.48,228.04,225.82,226.23,21255.0,219.8845,220.4258,218.2799,218.6762,21255.0
2022-05-12 12:00:00,226.23,227.18,225.99,227.14,30128.0,218.6762,219.5945,218.4442,219.5558,30128.0
2022-05-12 12:30:00,227.12,228.5,227.02,227.41,26766.0,219.5365,220.8704,219.4398,219.8168,26766.0
2022-05-12 13:00:00,227.32,227.78,226.76,227.53,31960.0,219.7298,220.1744,219.1885,219.9328,31960.0
2022-05-12 13:30:00,227.38,227.74,226.12,226.26,84252.0,219.7878,220.1358,218.5699,218.7052,84252.0
2022-05-12 14:00:00,226.16,226.54,225.57,225.9,61630.0,218.6085,218.9759,218.0382,218.3572,61630.0
2022-05-12 14:30:00,225.85,226.23,225.0,225.14,29454.0,218.3089,218.6762,217.4873,217.6226,29454.0
2022-05-12 15:00:00,225.32,227.04,224.8,225.94,80619.0,217.7966,219.4592,217.2939,218.3959,80619.0
2022-05-12 15:30:00,226.06,228.18,226.0,228.18,177153.0,218.5119,220.5611,218.4539,220.5611,177153.0
2022-05-13 09:30:00,231.71,233.23,230.53,232.66,80603.0,223.9732,225.4425,222.8326,224.8915,80603.0
2022-05-13 10:00:00,232.91,235.16,232.83,235.01,93424.0,225.1332,227.308,225.0558,227.163,93424.0
2022-05-13 10:30:00,234.91,235.88,234.17,234.66,39081.0,227.0664,228.004,226.3511,226.8247,39081.0
2022-05-13 11:00:00,234.61,234.97,233.85,234.87,32469.0,226.7764,227.1244,226.0418,227.0277,32469.0
2022-05-13 11:30:00,234.94,235.22,233.39,233.83,33356.0,227.0954,227.366,225.5971,226.0224,33356.0
2022-05-13 12:00:00,234.03,235.08,233.95,234.33,16565.0,226.2158,227.2307,226.1384,226.5057,16565.0
2022-05-13 12:30:00,234.32,234.71,233.38,233.64,26364.0,226.4961,226.8731,225.5875,225.8388,26364.0
2022-05-13 13:00:00,233.72,234.23,233.17,233.26,20365.0,225.9161,226.4091,225.3845,225.4715,20365.0
2022-05-13 13:30:00,233.31,233.38,231.73,231.91,31198.0,225.5198,225.5875,223.9926,224.1665,31198.0
2022-05-13 14:00:00,231.88,232.08,230.81,231.24,43069.0,224.1375,224.3309,223.1033,223.5189,43069.0
2022-05-13 14:30:00,231.3,233.03,231.26,232.9,27667.0,223.5769,225.2491,223.5382,225.1235,27667.0
2022-05-13 15:00:00,232.91,233.89,232.9,233.89,44138.0,225.1332,226.0804,225.1235,226.0804,44138.0
2022-05-13 15:30:00,233.89,233.99,232.24,233.12,172736.0,226.0804,226.1771,224.4855,225.3361,172736.0
2022-05-16 09:30:00,231.97,234.78,231.47,232.79,71864.0,224.2245,226.9407,223.7412,225.0172,71864.0
2022-05-16 10:00:00,232.68,235.31,232.24,235.3,32025.0,224.9108,227.453,224.4855,227.4434,32025.0
2022-05-16 10:30:00,235.08,235.23,233.3,233.43,29177.0,227.2307,227.3757,225.5101,225.6358,29177.0
2022-05-16 11:00:00,233.38,233.43,232.62,233.19,22827.0,225.5875,225.6358,224.8528,225.4038,22827.0
2022-05-16 11:30:00,233.02,234.25,232.65,233.84,17685.0,225.2395,226.4284,224.8818,226.0321,17685.0
2022-05-16 12:00:00,233.75,234.24,232.9,232.91,24174.0,225.9451,226.4187,225.1235,225.1332,24174.0
2022-05-16 12:30:00,232.92,233.19,232.35,232.78,23115.0,225.1428,225.4038,224.5919,225.0075,23115.0
2022-05-16 13:00:00,232.69,234.05,232.49,234.05,17607.0,224.9205,226.2351,224.7272,226.2351,17607.0
2022-05-16 13:30:00,233.99,234.32,233.73,233.85,22334.0,226.1771,226.4961,225.9258,226.0418,22334.0
2022-05-16 14:00:00,233.87,234.66,233.63,234.66,16238.0,226.0611,226.8247,225.8291,226.8247,16238.0
2022-05-16 14:30:00,234.73,234.98,234.47,234.66,35204.0,226.8924,227.134,226.6411,226.8247,35204.0
2022-05-16 15:00:00,234.6,235.15,233.73,234.09,37755.0,226.7667,227.2984,225.9258,226.2738,37755.0
2022-05-16 15:30:00,234.11,234.41,233.42,233.95,156436.0,226.2931,226.5831,225.6261,226.1384,156436.0
2022-05-17 09:30:00,237.56,239.51,237.28,238.22,122599.0,229.6279,231.5128,229.3572,230.2659,122599.0
2022-05-17 10:00:00,238.21,238.86,237.38,237.38,34508.0,230.2562,230.8845,229.4539,229.4539,34508.0
2022-05-17 10:30:00,237.49,237.98,235.66,236.28,36266.0,229.5602,230.0339,227.7913,228.3906,36266.0
2022-05-17 11:00:00,236.16,237.33,235.82,236.92,45448.0,228.2746,229.4056,227.946,229.0093,45448.0
2022-05-17 11:30:00,237.08,237.36,236.65,236.87,29412.0,229.1639,229.4346,228.7483,228.9609,29412.0
2022-05-17 12:00:00,236.99,237.23,236.3,236.7,19025.0,229.0769,229.3089,228.41,228.7966,19025.0
2022-05-17 12:30:00,236.6,237.64,236.6,236.95,20035.0,228.6999,229.7052,228.6999,229.0383,20035.0
2022-05-17 13:00:00,236.96,238.38,236.84,237.94,34445.0,229.0479,230.4205,228.9319,229.9952,34445.0
2022-05-17 13:30:00,237.95,238.54,237.48,238.49,32154.0,230.0049,230.5752,229.5506,230.5268,32154.0
2022-05-17 14:00:00,238.47,239.23,236.92,237.27,36826.0,230.5075,231.2421,229.0093,229.3476,36826.0
2022-05-17 14:30:00,237.34,239.17,237.1,238.66,27639.0,229.4152,231.1841,229.1833,230.6912,27639.0
2022-05-17 15:00:00,238.6,239.19,238.49,238.85,22692.0,230.6332,231.2035,230.5268,230.8748,22692.0
2022-05-17 15:30:00,238.76,239.34,238.02,239.26,112859.0,230.7878,231.3485,230.0725,231.2711,112859.0
2022-05-18 09:30:00,236.13,237.38,234.1,234.28,32691.0,228.2456,229.4539,226.2834,226.4574,32691.0
2022-05-18 10:00:00,234.42,234.49,232.32,233.41,59954.0,226.5927,226.6604,224.5629,225.6165,59954.0
2022-05-18 10:30:00,233.33,235.14,233.33,234.72,34529.0,225.5391,227.2887,225.5391,226.8827,34529.0
2022-05-18 11:00:00,234.56,234.91,233.5,233.5,21985.0,226.7281,227.0664,225.7035,225.7035,21985.0
2022-05-18 11:30:00,233.64,234.91,233.51,234.29,32810.0,225.8388,227.0664,225.7131,226.4671,32810.0
2022-05-18 12:00:00,234.03,234.53,233.57,234.49,21967.0,226.2158,226.6991,225.7711,226.6604,21967.0
2022-05-18 12:30:00,234.48,235.33,234.41,235.18,13697.0,226.6507,227.4724,226.5831,227.3274,13697.0
2022-05-18 13:00:00,234.96,235.03,233.81,234.6,34074.0,227.1147,227.1824,226.0031,226.7667,34074.0
2022-05-18 13:30:00,234.51,234.61,233.35,233.82,23662.0,226.6797,226.7764,225.5585,226.0128,23662.0
2022-05-18 14:00:00,233.88,234.7,233.6,234.4,30024.0,226.0708,226.8634,225.8001,226.5734,30024.0
2022-05-18 14:30:00,234.51,234.6,232.85,233.51,29978.0,226.6797,226.7667,225.0752,225.7131,29978.0
2022-05-18 15:00:00,233.51,233.76,231.81,231.93,47117.0,225.7131,225.9548,224.0699,224.1859,47117.0
2022-05-18 15:30:00,231.92,232.78,231.19,232.23,211354.0,224.1762,225.0075,223.4706,224.4759,211354.0
2022-05-19 09:30:00,228.64,230.88,227.22,228.68,122074.0,221.0057,223.1709,219.6331,221.0444,122074.0
2022-05-19 10:00:00,228.52,230.69,228.31,229.86,79234.0,220.8897,222.9873,220.6868,222.185,79234.0
2022-05-19 10:30:00,229.71,229.91,228.41,229.13,107519.0,222.04,222.2333,220.7834,221.4794,107519.0
2022-05-19 11:00:00,229.2,229.67,227.48,227.58,75359.0,221.547,222.0013,219.8845,219.9811,75359.0
2022-05-19 11:30:00,227.7,230.67,227.62,229.62,55767.0,220.0971,222.9679,220.0198,221.953,55767.0
2022-05-19 12:00:00,229.73,230.84,229.4,229.73,39332.0,222.0593,223.1323,221.7404,222.0593,39332.0
2022-05-19 12:30:00,229.69,229.83,228.01,228.5,71950.0,222.0207,222.156,220.3968,220.8704,71950.0
2022-05-19 13:00:00,228.62,229.47,227.55,229.09,43964.0,220.9864,221.808,219.9521,221.4407,43964.0
2022-05-19 13:30:00,229.08,230.2,228.03,230.08,53689.0,221.431,222.5136,220.4161,222.3976,53689.0
2022-05-19 14:00:00,230.03,230.09,228.52,229.44,38536.0,222.3493,222.4073,220.8897,221.779,38536.0
2022-05-19 14:30:00,229.44,231.36,229.21,231.36,62290.0,221.779,223.6349,221.5567,223.6349,62290.0
2022-05-19 15:00:00,231.37,232.26,230.45,230.55,97727.0,223.6446,224.5049,222.7553,222.852,97727.0
2022-05-19 15:30:00,230.46,231.56,230.05,230.71,266665.0,222.765,223.8282,222.3687,223.0066,266665.0
2022-05-20 09:30:00,233.04,234.07,230.41,233.69,72003.0,225.2588,226.2544,222.7166,225.8871,72003.0
2022-05-20 10:00:00,233.83,234.0,230.67,231.13,32516.0,226.0224,226.1868,222.9679,223.4126,32516.0
2022-05-20 10:30:00,231.06,231.28,228.69,228.75,28599.0,223.3449,223.5576,221.0541,221.1121,28599.0
2022-05-20 11:00:00,228.8,229.06,227.71,229.0,29715.0,221.1604,221.4117,220.1068,221.3537,29715.0
2022-05-20 11:30:00,228.93,229.67,228.87,228.9,20276.0,221.286,222.0013,221.2281,221.2571,20276.0
2022-05-20 12:00:00,229.1,229.18,227.48,228.79,24840.0,221.4504,221.5277,219.8845,221.1507,24840.0
2022-05-20 12:30:00,228.73,229.55,228.58,229.04,35013.0,221.0927,221.8853,220.9477,221.3924,35013.0
2022-05-20 13:00:00,228.95,229.03,227.25,227.32,31008.0,221.3054,221.3827,219.6621,219.7298,31008.0
2022-05-20 13:30:00,227.2,229.01,227.19,228.32,21781.0,219.6138,221.3634,219.6041,220.6964,21781.0
2022-05-20 14:00:00,228.35,228.43,226.88,227.12,36082.0,220.7254,220.8027,219.3045,219.5365,36082.0
2022-05-20 14:30:00,227.11,228.49,226.68,227.68,35140.0,219.5268,220.8607,219.1112,220.0778,35140.0
2022-05-20 15:00:00,227.66,228.67,226.78,228.55,39683.0,220.0585,221.0347,219.2078,220.9187,39683.0
2022-05-20 15:30:00,228.55,232.51,228.44,232.38,136875.0,220.9187,224.7465,220.8124,224.6209,136875.0
2022-05-23 09:30:00,235.0,235.56,232.03,232.04,51645.0,227.1534,227.6947,224.2825,224.2922,51645.0
2022-05-23 10:00:00,231.76,232.73,230.59,232.27,33511.0,224.0216,224.9592,222.8906,224.5145,33511.0
2022-05-23 10:30:00,232.37,232.49,230.82,231.9,36508.0,224.6112,224.7272,223.1129,224.1569,36508.0
2022-05-23 11:00:00,231.66,232.82,231.55,232.77,30078.0,223.9249,225.0462,223.8186,224.9978,30078.0
2022-05-23 11:30:00,232.83,233.09,232.33,232.67,20540.0,225.0558,225.3071,224.5725,224.9012,20540.0
2022-05-23 12:00:00,232.68,233.27,232.57,232.9,20027.0,224.9108,225.4811,224.8045,225.1235,20027.0
2022-05-23 12:30:00,232.95,233.48,232.32,232.77,12880.0,225.1718,225.6841,224.5629,224.9978,12880.0
2022-05-23 13:00:00,232.67,232.84,231.68,232.22,23148.0,224.9012,225.0655,223.9442,224.4662,23148.0
2022-05-23 13:30:00,232.22,233.15,232.07,233.11,18659.0,224.4662,225.3651,224.3212,225.3265,18659.0
2022-05-23 14:00:00,233.1,233.35,232.53,232.65,16600.0,225.3168,225.5585,224.7658,224.8818,16600.0
2022-05-23 14:30:00,232.67,233.07,232.14,232.19,18555.0,224.9012,225.2878,224.3889,224.4372,18555.0
2022-05-23 15:00:00,232.39,232.62,232.01,232.17,19852.0,224.6305,224.8528,224.2632,224.4179,19852.0
2022-05-23 15:30:00,232.14,233.23,231.62,233.17,126026.0,224.3889,225.4425,223.8862,225.3845,126026.0
2022-05-24 09:30:00,232.37,232.86,230.92,232.19,36960.0,224.6112,225.0848,223.2096,224.4372,36960.0
2022-05-24 10:00:00,232.11,232.78,230.26,231.44,25652.0,224.3599,225.0075,222.5716,223.7122,25652.0
2022-05-24 10:30:00,231.59,231.59,229.77,230.19,15995.0,223.8572,223.8572,222.098,222.504,15995.0
2022-05-24 11:00:00,230.28,230.94,229.86,230.52,13567.0,222.591,223.2289,222.185,222.823,13567.0
2022-05-24 11:30:00,230.95,232.13,230.66,231.73,11393.0,223.2386,224.3792,222.9583,223.9926,11393.0
2022-05-24 12:00:00,231.7,232.53,231.1,231.13,20472.0,223.9636,224.7658,223.3836,223.4126,20472.0
2022-05-24 12:30:00,231.18,231.18,230.38,230.54,16284.0,223.4609,223.4609,222.6876,222.8423,16284.0
2022-05-24 13:00:00,230.6,230.6,229.67,230.32,23970.0,222.9003,222.9003,222.0013,222.6296,23970.0
2022-05-24 13:30:00,230.25,231.49,229.82,231.21,12934.0,222.562,223.7606,222.1463,223.4899,12934.0
2022-05-24 14:00:00,231.32,232.39,231.08,232.17,22715.0,223.5962,224.6305,223.3643,224.4179,22715.0
2022-05-24 14:30:00,231.98,232.55,231.09,231.6,17067.0,224.2342,224.7852,223.3739,223.8669,17067.0
2022-05-24 15:00:00,231.42,232.82,231.41,232.77,14317.0,223.6929,225.0462,223.6832,224.9978,14317.0
2022-05-24 15:30:00,232.77,234.25,232.54,233.53,93089.0,224.9978,226.4284,224.7755,225.7325,93089.0
2022-05-25 09:30:00,232.35,233.71,231.02,233.14,31322.0,224.5919,225.9064,223.3063,225.3555,31322.0
2022-05-25 10:00:00,233.16,235.24,233.02,234.43,38612.0,225.3748,227.3854,225.2395,226.6024,38612.0
2022-05-25 10:30:00,234.23,235.31,234.22,234.74,16847.0,226.4091,227.453,226.3994,226.9021,16847.0
2022-05-25 11:00:00,234.68,235.13,234.29,234.37,29563.0,226.8441,227.279,226.4671,226.5444,29563.0
2022-05-25 11:30:00,234.31,234.35,233.0,233.44,22775.0,226.4864,226.5251,225.2202,225.6455,22775.0
2022-05-25 12:00:00,233.28,233.63,232.72,233.05,25051.0,225.4908,225.8291,224.9495,225.2685,25051.0
2022-05-25 12:30:00,233.2,233.61,232.84,233.59,25369.0,225.4135,225.8098,225.0655,225.7905,25369.0
2022-05-25 13:00:00,233.59,233.78,233.11,233.65,23334.0,225.7905,225.9741,225.3265,225.8484,23334.0
2022-05-25 13:30:00,233.75,233.92,233.29,233.49,16325.0,225.9451,226.1094,225.5005,225.6938,16325.0
2022-05-25 14:00:00,233.38,234.65,232.8,234.35,32458.0,225.5875,226.8151,225.0268,226.5251,32458.0
2022-05-25 14:30:00,234.38,235.34,233.57,235.23,40766.0,226.5541,227.482,225.7711,227.3757,40766.0
2022-05-25 15:00:00,235.24,236.58,235.2,235.78,53644.0,227.3854,228.6806,227.3467,227.9073,53644.0
2022-05-25 15:30:00,235.73,235.87,234.64,235.11,176809.0,227.859,227.9943,226.8054,227.2597,176809.0
2022-05-26 09:30:00,235.94,237.33,232.83,236.55,54934.0,228.062,229.4056,225.0558,228.6516,54934.0
2022-05-26 10:00:00,236.69,237.03,234.89,235.27,39047.0,228.7869,229.1156,227.047,227.4144,39047.0
2022-05-26 10:30:00,235.45,236.27,234.9,236.27,21394.0,227.5883,228.381,227.0567,228.381,21394.0
2022-05-26 11:00:00,236.15,236.26,235.09,235.29,15914.0,228.265,228.3713,227.2404,227.4337,15914.0
2022-05-26 11:30:00,235.42,235.73,234.74,235.11,15173.0,227.5593,227.859,226.9021,227.2597,15173.0
2022-05-26 12:00:00,234.96,235.63,234.79,235.63,21713.0,227.1147,227.7623,226.9504,227.7623,21713.0
2022-05-26 12:30:00,235.63,236.28,235.27,236.18,20158.0,227.7623,228.3906,227.4144,228.294,20158.0
2022-05-26 13:00:00,236.31,236.91,235.91,236.05,20533.0,228.4196,228.9996,228.033,228.1683,20533.0
2022-05-26 13:30:00,236.18,236.32,235.44,235.77,27962.0,228.294,228.4293,227.5787,227.8977,27962.0
2022-05-26 14:00:00,235.62,236.71,235.52,236.6,26883.0,227.7527,228.8063,227.656,228.6999,26883.0
2022-05-26 14:30:00,236.48,236.58,235.85,235.94,16882.0,228.584,228.6806,227.975,228.062,16882.0
2022-05-26 15:00:00,236.02,236.12,235.08,235.38,22514.0,228.1393,228.236,227.2307,227.5207,22514.0
2022-05-26 15:30:00,235.41,236.63,234.68,234.95,148216.0,227.5497,228.7289,226.8441,227.105,148216.0
2022-05-27 09:30:00,237.06,238.27,236.4,237.3,74399.0,229.1446,230.3142,228.5066,229.3766,74399.0
2022-05-27 10:00:00,237.19,238.27,236.87,237.72,29598.0,229.2702,230.3142,228.9609,229.7826,29598.0
2022-05-27 10:30:00,237.78,238.57,236.86,237.07,44243.0,229.8405,230.6042,228.9513,229.1543,44243.0
2022-05-27 11:00:00,237.05,237.28,236.72,237.17,19635.0,229.1349,229.3572,228.8159,229.2509,19635.0
2022-05-27 11:30:00,237.11,237.83,237.07,237.42,16304.0,229.1929,229.8889,229.1543,229.4926,16304.0
2022-05-27 12:00:00,237.51,237.69,236.99,237.15,20767.0,229.5796,229.7536,229.0769,229.2316,20767.0
2022-05-27 12:30:00,237.17,237.73,236.95,237.65,15390.0,229.2509,229.7922,229.0383,229.7149,15390.0
2022-05-27 13:00:00,237.6,237.6,237.25,237.44,12749.0,229.6666,229.6666,229.3282,229.5119,12749.0
2022-05-27 13:30:00,237.53,237.85,236.86,237.0,14604.0,229.5989,229.9082,228.9513,229.0866,14604.0
2022-05-27 14:00:00,237.08,237.08,236.35,236.44,13457.0,229.1639,229.1639,228.4583,228.5453,13457.0
2022-05-27 14:30:00,236.49,236.63,236.17,236.37,19243.0,228.5936,228.7289,228.2843,228.4776,19243.0
2022-05-27 15:00:00,236.38,237.05,236.38,236.89,56726.0,228.4873,229.1349,228.4873,228.9803,56726.0
2022-05-27 15:30:00,236.95,237.15,236.38,236.47,218916.0,229.0383,229.2316,228.4873,228.5743,218916.0
2022-05-31 09:30:00,234.45,234.64,231.52,232.63,81774.0,226.6217,226.8054,223.7896,224.8625,81774.0
2022-05-31 10:00:00,232.85,235.02,232.59,233.14,80818.0,225.0752,227.1727,224.8238,225.3555,80818.0
2022-05-31 10:30:00,233.06,233.94,232.45,233.49,69993.0,225.2781,226.1288,224.6885,225.6938,69993.0
2022-05-31 11:00:00,233.43,234.07,232.26,232.26,53459.0,225.6358,226.2544,224.5049,224.5049,53459.0
2022-05-31 11:30:00,232.27,233.75,232.17,233.51,24363.0,224.5145,225.9451,224.4179,225.7131,24363.0
2022-05-31 12:00:00,233.54,233.96,232.77,233.08,32407.0,225.7421,226.1481,224.9978,225.2975,32407.0
2022-05-31 12:30:00,233.07,234.14,233.05,233.54,32550.0,225.2878,226.3221,225.2685,225.7421,32550.0
2022-05-31 13:00:00,233.48,233.75,232.95,233.21,20689.0,225.6841,225.9451,225.1718,225.4231,20689.0
2022-05-31 13:30:00,233.13,234.65,233.0,234.64,49886.0,225.3458,226.8151,225.2202,226.8054,49886.0
2022-05-31 14:00:00,234.53,234.79,233.64,233.91,54874.0,226.6991,226.9504,225.8388,226.0998,54874.0
2022-05-31 14:30:00,233.93,234.62,233.15,233.34,47689.0,226.1191,226.7861,225.3651,225.5488,47689.0
2022-05-31 15:00:00,233.32,233.89,232.69,233.76,58226.0,225.5295,226.0804,224.9205,225.9548,58226.0
2022-05-31 15:30:00,233.76,235.28,233.75,234.5,310438.0,225.9548,227.424,225.9451,226.6701,310438.0
2022-06-01 09:30:00,235.44,236.01,232.52,233.01,44245.0,227.5787,228.1296,224.7562,225.2298,44245.0
2022-06-01 10:00:00,232.92,233.09,228.93,228.96,57687.0,225.1428,225.3071,221.286,221.315,57687.0
2022-06-01 10:30:00,228.9,229.14,227.48,227.56,37061.0,221.2571,221.489,219.8845,219.9618,37061.0
2022-06-01 11:00:00,227.47,227.54,225.72,226.58,47333.0,219.8748,219.9425,218.1832,219.0145,47333.0
2022-06-01 11:30:00,226.56,226.79,225.68,225.8,22016.0,218.9952,219.2175,218.1446,218.2606,22016.0
2022-06-01 12:00:00,225.76,226.21,225.59,226.0,27737.0,218.2219,218.6569,218.0576,218.4539,27737.0
2022-06-01 12:30:00,226.04,226.44,225.63,226.06,25401.0,218.4925,218.8792,218.0962,218.5119,25401.0
2022-06-01 13:00:00,226.0,227.38,225.79,227.26,29186.0,218.4539,219.7878,218.2509,219.6718,29186.0
2022-06-01 13:30:00,227.24,228.41,227.17,227.49,28569.0,219.6525,220.7834,219.5848,219.8941,28569.0
2022-06-01 14:00:00,227.4,229.26,227.4,229.17,33457.0,219.8071,221.605,219.8071,221.518,33457.0
2022-06-01 14:30:00,229.08,229.95,229.03,229.14,22954.0,221.431,222.272,221.3827,221.489,22954.0
2022-06-01 15:00:00,229.18,230.15,229.05,229.39,49150.0,221.5277,222.4653,221.402,221.7307,49150.0
2022-06-01 15:30:00,229.43,230.0,227.86,227.94,224225.0,221.7694,222.3203,220.2518,220.3291,224225.0
2022-06-02 09:30:00,229.38,229.38,224.19,224.66,72941.0,221.721,221.721,216.7043,217.1586,72941.0
2022-06-02 10:00:00,224.54,228.02,224.28,226.84,37380.0,217.0426,220.4064,216.7913,219.2658,37380.0
2022-06-02 10:30:00,226.85,228.96,226.83,228.96,41473.0,219.2755,221.315,219.2562,221.315,41473.0
2022-06-02 11:00:00,228.85,230.12,228.74,230.0,31811.0,221.2087,222.4363,221.1024,222.3203,31811.0
2022-06-02 11:30:00,230.02,230.97,229.52,230.31,23627.0,222.3397,223.2579,221.8563,222.62,23627.0
2022-06-02 12:00:00,230.34,231.67,230.15,231.63,18568.0,222.649,223.9346,222.4653,223.8959,18568.0
2022-06-02 12:30:00,231.66,231.94,231.24,231.53,27408.0,223.9249,224.1955,223.5189,223.7992,27408.0
2022-06-02 13:00:00,231.5,232.0,231.37,231.85,23790.0,223.7702,224.2535,223.6446,224.1085,23790.0
2022-06-02 13:30:00,232.25,233.35,232.11,232.89,29475.0,224.4952,225.5585,224.3599,225.1138,29475.0
2022-06-02 14:00:00,232.84,233.07,232.52,232.68,22498.0,225.0655,225.2878,224.7562,224.9108,22498.0
2022-06-02 14:30:00,232.69,233.28,232.63,232.64,29978.0,224.9205,225.4908,224.8625,224.8722,29978.0
2022-06-02 15:00:00,232.45,233.82,232.45,233.41,35464.0,224.6885,226.0128,224.6885,225.6165,35464.0
2022-06-02 15:30:00,233.37,234.55,233.35,234.42,167653.0,225.5778,226.7184,225.5585,226.5927,167653.0
2022-06-03 09:30:00,232.41,232.41,229.5,231.0,54515.0,224.6499,224.6499,221.837,223.2869,54515.0
2022-06-03 10:00:00,231.07,231.76,230.19,231.2,27712.0,223.3546,224.0216,222.504,223.4803,27712.0
2022-06-03 10:30:00,231.13,232.13,230.62,230.73,27484.0,223.4126,224.3792,222.9196,223.0259,27484.0
2022-06-03 11:00:00,230.81,231.26,229.35,229.39,44429.0,223.1033,223.5382,221.692,221.7307,44429.0
2022-06-03 11:30:00,229.27,229.61,228.78,228.78,26245.0,221.6147,221.9433,221.1411,221.1411,26245.0
2022-06-03 12:00:00,228.76,229.57,228.71,229.56,12019.0,221.1217,221.9047,221.0734,221.895,12019.0
2022-06-03 12:30:00,229.56,230.03,229.12,229.86,5430.0,221.895,222.3493,221.4697,222.185,5430.0
2022-06-03 13:00:00,229.83,230.58,229.49,230.21,13423.0,222.156,222.881,221.8273,222.5233,13423.0
2022-06-03 13:30:00,230.25,230.42,229.72,229.81,11557.0,222.562,222.7263,222.0497,222.1367,11557.0
2022-06-03 14:00:00,229.79,230.02,229.37,230.02,9041.0,222.1173,222.3397,221.7114,222.3397,9041.0
2022-06-03 14:30:00,230.19,230.53,229.45,230.25,21394.0,222.504,222.8326,221.7887,222.562,21394.0
2022-06-03 15:00:00,230.31,230.45,229.16,229.8,11243.0,222.62,222.7553,221.5084,222.127,11243.0
2022-06-03 15:30:00,229.86,230.26,228.8,228.98,108024.0,222.185,222.5716,221.1604,221.3344,108024.0
2022-06-06 09:30:00,231.05,231.45,229.23,230.41,23910.0,223.3353,223.7219,221.576,222.7166,23910.0
2022-06-06 10:00:00,230.34,230.69,228.78,229.26,19421.0,222.649,222.9873,221.1411,221.605,19421.0
2022-06-06 10:30:00,229.32,229.68,228.9,229.4,24795.0,221.663,222.011,221.2571,221.7404,24795.0
2022-06-06 11:00:00,229.55,229.9,228.31,228.69,51732.0,221.8853,222.2237,220.6868,221.0541,51732.0
2022-06-06 11:30:00,228.75,229.45,228.46,229.28,11332.0,221.1121,221.7887,220.8317,221.6244,11332.0
2022-06-06 12:00:00,229.25,229.27,227.55,227.55,12930.0,221.5954,221.6147,219.9521,219.9521,12930.0
2022-06-06 12:30:00,227.52,228.1,227.24,228.03,12106.0,219.9231,220.4838,219.6525,220.4161,12106.0
2022-06-06 13:00:00,228.01,228.09,227.46,227.95,12760.0,220.3968,220.4741,219.8651,220.3388,12760.0
2022-06-06 13:30:00,227.99,229.01,227.88,228.89,11121.0,220.3774,221.3634,220.2711,221.2474,11121.0
2022-06-06 14:00:00,229.04,229.24,228.56,228.71,25517.0,221.3924,221.5857,220.9284,221.0734,25517.0
2022-06-06 14:30:00,228.67,229.23,228.6,229.12,39298.0,221.0347,221.576,220.9671,221.4697,39298.0
2022-06-06 15:00:00,229.14,229.28,228.06,228.06,29731.0,221.489,221.6244,220.4451,220.4451,29731.0
2022-06-06 15:30:00,227.95,228.65,227.63,228.05,71988.0,220.3388,221.0154,220.0295,220.4354,71988.0
2022-06-07 09:30:00,226.0,228.45,225.62,226.37,44506.0,218.4539,220.8221,218.0866,218.8115,44506.0
2022-06-07 10:00:00,226.22,227.54,225.66,227.42,13980.0,218.6665,219.9425,218.1252,219.8265,13980.0
2022-06-07 10:30:00,227.32,228.65,227.31,228.28,10742.0,219.7298,221.0154,219.7201,220.6578,10742.0
2022-06-07 11:00:00,228.36,228.46,227.73,228.24,20388.0,220.7351,220.8317,220.1261,220.6191,20388.0
2022-06-07 11:30:00,228.32,228.62,227.59,228.06,20563.0,220.6964,220.9864,219.9908,220.4451,20563.0
2022-06-07 12:00:00,227.86,227.95,226.95,227.54,20727.0,220.2518,220.3388,219.3722,219.9425,20727.0
2022-06-07 12:30:00,227.59,228.4,227.52,228.3,34356.0,219.9908,220.7737,219.9231,220.6771,34356.0
2022-06-07 13:00:00,228.15,228.98,227.93,228.73,19811.0,220.5321,221.3344,220.3194,221.0927,19811.0
2022-06-07 13:30:00,228.75,229.14,228.49,228.83,42371.0,221.1121,221.489,220.8607,221.1894,42371.0
2022-06-07 14:00:00,228.77,230.03,228.76,229.81,21743.0,221.1314,222.3493,221.1217,222.1367,21743.0
2022-06-07 14:30:00,229.76,229.86,229.09,229.36,8889.0,222.0883,222.185,221.4407,221.7017,8889.0
2022-06-07 15:00:00,229.34,229.75,229.28,229.67,10136.0,221.6824,222.0787,221.6244,222.0013,10136.0
2022-06-07 15:30:00,229.6,231.03,229.59,230.61,74405.0,221.9337,223.3159,221.924,222.91,74405.0
2022-06-08 09:30:00,229.56,229.88,227.56,229.63,24264.0,221.895,222.2043,219.9618,221.9627,24264.0
2022-06-08 10:00:00,229.97,229.97,227.86,228.04,16816.0,222.2913,222.2913,220.2518,220.4258,16816.0
2022-06-08 10:30:00,228.41,229.28,228.1,228.58,9333.0,220.7834,221.6244,220.4838,220.9477,9333.0
2022-06-08 11:00:00,228.66,229.13,228.36,229.05,14170.0,221.0251,221.4794,220.7351,221.402,14170.0
2022-06-08 11:30:00,229.05,229.21,228.56,229.21,20025.0,221.402,221.5567,220.9284,221.5567,20025.0
2022-06-08 12:00:00,229.16,229.53,228.46,228.57,28182.0,221.5084,221.866,220.8317,220.9381,28182.0
2022-06-08 12:30:00,228.61,228.66,227.53,227.87,15160.0,220.9767,221.0251,219.9328,220.2614,15160.0
2022-06-08 13:00:00,227.96,227.96,227.34,227.9,13841.0,220.3484,220.3484,219.7491,220.2904,13841.0
2022-06-08 13:30:00,227.65,228.08,227.11,227.11,22054.0,220.0488,220.4644,219.5268,219.5268,22054.0
2022-06-08 14:00:00,227.17,227.46,226.88,227.02,12565.0,219.5848,219.8651,219.3045,219.4398,12565.0
2022-06-08 14:30:00,226.95,227.72,226.83,227.42,12407.0,219.3722,220.1165,219.2562,219.8265,12407.0
2022-06-08 15:00:00,227.31,227.64,226.56,227.5,21962.0,219.7201,220.0391,218.9952,219.9038,21962.0
2022-06-08 15:30:00,227.57,227.59,226.3,226.64,94057.0,219.9715,219.9908,218.7439,219.0725,94057.0
2022-06-09 09:30:00,225.2,225.65,222.75,224.86,46092.0,217.6806,218.1156,215.3124,217.3519,46092.0
2022-06-09 10:00:00,224.53,224.61,223.06,224.08,51875.0,217.033,217.1103,215.612,216.598,51875.0
2022-06-09 10:30:00,224.53,224.53,223.01,224.01,18627.0,217.033,217.033,215.5637,216.5303,18627.0
2022-06-09 11:00:00,224.0,224.13,222.71,223.14,48618.0,216.5207,216.6463,215.2737,215.6894,48618.0
2022-06-09 11:30:00,223.27,224.48,223.16,224.07,14845.0,215.815,216.9846,215.7087,216.5883,14845.0
2022-06-09 12:00:00,224.0,224.3,223.51,224.27,17214.0,216.5207,216.8106,216.047,216.7816,17214.0
2022-06-09 12:30:00,224.28,224.71,224.08,224.58,19726.0,216.7913,217.207,216.598,217.0813,19726.0
2022-06-09 13:00:00,224.58,224.98,223.87,224.06,19437.0,217.0813,217.4679,216.395,216.5787,19437.0
2022-06-09 13:30:00,224.01,224.73,223.92,224.71,25690.0,216.5303,217.2263,216.4433,217.207,25690.0
2022-06-09 14:00:00,224.72,224.72,223.51,223.8,16969.0,217.2166,217.2166,216.047,216.3273,16969.0
2022-06-09 14:30:00,223.73,223.73,222.71,222.86,17646.0,216.2597,216.2597,215.2737,215.4187,17646.0
2022-06-09 15:00:00,222.86,222.86,221.28,221.3,23556.0,215.4187,215.4187,213.8915,213.9108,23556.0
2022-06-09 15:30:00,221.26,221.46,218.72,219.04,210194.0,213.8721,214.0655,211.417,211.7263,210194.0
2022-06-10 09:30:00,215.18,217.19,214.17,216.1,71145.0,207.9952,209.938,207.0189,208.8844,71145.0
2022-06-10 10:00:00,215.67,216.11,214.31,215.24,68070.0,208.4688,208.8941,207.1542,208.0532,68070.0
2022-06-10 10:30:00,215.26,217.39,215.16,216.64,82401.0,208.0725,210.1314,207.9758,209.4064,82401.0
2022-06-10 11:00:00,216.51,217.97,216.19,216.76,35416.0,209.2808,210.692,208.9714,209.5224,35416.0
2022-06-10 11:30:00,216.65,217.65,216.01,217.42,29927.0,209.4161,210.3827,208.7974,210.1604,29927.0
2022-06-10 12:00:00,217.41,217.72,216.44,216.87,62446.0,210.1507,210.4503,209.2131,209.6287,62446.0
2022-06-10 12:30:00,216.89,218.03,216.89,217.93,49803.0,209.6481,210.75,209.6481,210.6533,49803.0
2022-06-10 13:00:00,217.97,218.53,216.84,218.45,76441.0,210.692,211.2333,209.5997,211.156,76441.0
2022-06-10 13:30:00,218.5,218.6,217.7,217.91,28547.0,211.2043,211.301,210.431,210.634,28547.0
2022-06-10 14:00:00,217.86,219.04,217.54,218.32,42767.0,210.5857,211.7263,210.2764,211.0303,42767.0
2022-06-10 14:30:00,218.3,218.64,217.46,218.18,30243.0,211.011,211.3396,210.199,210.895,30243.0
2022-06-10 15:00:00,218.18,218.96,217.3,218.53,49080.0,210.895,211.6489,210.0444,211.2333,49080.0
2022-06-10 15:30:00,218.55,218.63,216.37,216.39,195649.0,211.2526,211.33,209.1454,209.1648,195649.0
2022-06-13 09:30:00,210.39,212.18,209.42,209.75,100086.0,203.3651,205.0953,202.4275,202.7465,100086.0
2022-06-13 10:00:00,209.77,209.93,208.52,208.8,58808.0,202.7658,202.9205,201.5575,201.8282,58808.0
2022-06-13 10:30:00,208.89,209.18,207.47,208.8,47029.0,201.9152,202.1955,200.5426,201.8282,47029.0
2022-06-13 11:00:00,208.71,209.4,207.78,208.21,31029.0,201.7412,202.4082,200.8422,201.2579,31029.0
2022-06-13 11:30:00,208.4,209.54,208.34,208.62,40248.0,201.4415,202.5435,201.3835,201.6542,40248.0
2022-06-13 12:00:00,208.7,209.55,208.49,209.23,51810.0,201.7315,202.5531,201.5285,202.2438,51810.0
2022-06-13 12:30:00,208.93,210.28,208.65,208.77,42710.0,201.9538,203.2588,201.6832,201.7992,42710.0
2022-06-13 13:00:00,208.84,209.11,208.37,208.89,50228.0,201.8669,202.1278,201.4125,201.9152,50228.0
2022-06-13 13:30:00,208.83,210.1,208.09,209.48,56971.0,201.8572,203.0848,201.1419,202.4855,56971.0
2022-06-13 14:00:00,209.48,209.59,208.46,209.55,45683.0,202.4855,202.5918,201.4995,202.5531,45683.0
2022-06-13 14:30:00,209.46,210.05,208.56,208.84,32699.0,202.4661,203.0364,201.5962,201.8669,32699.0
2022-06-13 15:00:00,208.68,208.97,207.48,207.49,65549.0,201.7122,201.9925,200.5523,200.5619,65549.0
2022-06-13 15:30:00,207.48,207.48,205.97,207.22,248495.0,200.5523,200.5523,199.0927,200.3009,248495.0
2022-06-14 09:30:00,205.89,206.6,204.35,206.5,95786.0,199.0154,199.7016,197.5268,199.605,95786.0
2022-06-14 10:00:00,206.19,206.52,204.18,204.21,39768.0,199.3053,199.6243,197.3624,197.3914,39768.0
2022-06-14 10:30:00,204.13,204.71,203.03,204.3,31951.0,197.3141,197.8748,196.2508,197.4784,31951.0
2022-06-14 11:00:00,204.36,204.86,202.42,202.87,34783.0,197.5364,198.0197,195.6612,196.0962,34783.0
2022-06-14 11:30:00,202.87,203.97,202.38,203.58,45609.0,196.0962,197.1595,195.6226,196.7825,45609.0
2022-06-14 12:00:00,203.27,203.63,202.59,202.95,23309.0,196.4828,196.8308,195.8255,196.1735,23309.0
2022-06-14 12:30:00,202.83,203.06,201.88,202.27,22557.0,196.0575,196.2798,195.1392,195.5162,22557.0
2022-06-14 13:00:00,202.31,203.47,201.88,202.61,45458.0,195.5549,196.6762,195.1392,195.8449,45458.0
2022-06-14 13:30:00,202.49,202.66,200.97,200.98,124114.0,195.7289,195.8932,194.2596,194.2693,124114.0
2022-06-14 14:00:00,200.79,201.59,200.12,200.41,145597.0,194.0856,194.8589,193.438,193.7183,145597.0
2022-06-14 14:30:00,200.34,200.38,198.38,198.38,108752.0,193.6507,193.6893,191.7561,191.7561,108752.0
2022-06-14 15:00:00,198.46,200.05,198.29,200.05,93625.0,191.8334,193.3703,191.6691,193.3703,93625.0
2022-06-14 15:30:00,200.07,201.42,200.02,200.71,188840.0,193.3897,194.6946,193.3414,194.0083,188840.0
2022-06-15 09:30:00,203.58,205.16,202.72,204.22,105298.0,196.7825,198.3097,195.9512,197.4011,105298.0
2022-06-15 10:00:00,204.16,204.8,203.34,203.76,74535.0,197.3431,197.9617,196.5505,196.9565,74535.0
2022-06-15 10:30:00,203.83,204.12,203.03,203.56,53739.0,197.0241,197.3045,196.2508,196.7632,53739.0
2022-06-15 11:00:00,203.62,203.68,202.66,203.21,32604.0,196.8211,196.8791,195.8932,196.4248,32604.0
2022-06-15 11:30:00,203.16,203.51,202.68,203.26,45680.0,196.3765,196.7148,195.9125,196.4732,45680.0
2022-06-15 12:00:00,203.15,203.15,202.12,202.53,35087.0,196.3668,196.3668,195.3712,195.7675,35087.0
2022-06-15 12:30:00,202.56,202.92,201.79,201.79,25466.0,195.7965,196.1445,195.0523,195.0523,25466.0
2022-06-15 13:00:00,201.8,202.18,201.37,201.86,25871.0,195.0619,195.4292,194.6463,195.1199,25871.0
2022-06-15 13:30:00,201.8,202.57,201.08,202.42,53015.0,195.0619,195.8062,194.366,195.6612,53015.0
2022-06-15 14:00:00,202.41,203.02,200.31,201.09,45536.0,195.6515,196.2412,193.6217,194.3756,45536.0
2022-06-15 14:30:00,201.18,204.8,199.38,202.09,93322.0,194.4626,197.9617,192.7227,195.3422,93322.0
2022-06-15 15:00:00,202.24,204.75,202.16,204.66,93936.0,195.4872,197.9134,195.4099,197.8264,93936.0
2022-06-15 15:30:00,204.87,205.74,202.3,202.3,270112.0,198.0294,198.8704,195.5452,195.5452,270112.0
2022-06-16 09:30:00,196.64,197.64,194.64,195.77,86878.0,190.0742,191.0408,188.141,189.2333,86878.0
2022-06-16 10:00:00,195.75,195.8,194.56,195.13,35890.0,189.2139,189.2623,188.0637,188.6146,35890.0
2022-06-16 10:30:00,195.28,196.0,194.04,194.31,34883.0,188.7596,189.4556,187.561,187.822,34883.0
2022-06-16 11:00:00,194.2,195.83,194.19,195.6,43395.0,187.7157,189.2913,187.706,189.0689,43395.0
2022-06-16 11:30:00,195.52,195.52,194.31,195.49,19968.0,188.9916,188.9916,187.822,188.9626,19968.0
2022-06-16 12:00:00,195.34,195.51,194.53,195.12,23246.0,188.8176,188.9819,188.0347,188.605,23246.0
2022-06-16 12:30:00,195.19,195.61,194.85,195.5,33809.0,188.6726,189.0786,188.344,188.9723,33809.0
2022-06-16 13:00:00,195.56,196.51,195.21,196.37,29151.0,189.0303,189.9485,188.692,189.8132,29151.0
2022-06-16 13:30:00,196.23,196.42,195.19,195.23,38513.0,189.6779,189.8616,188.6726,188.7113,38513.0
2022-06-16 14:00:00,195.29,195.55,194.68,194.77,43797.0,188.7693,189.0206,188.1797,188.2666,43797.0
2022-06-16 14:30:00,194.66,195.04,193.66,193.88,45503.0,188.1603,188.5276,187.1937,187.4064,45503.0
2022-06-16 15:00:00,193.78,196.32,193.76,196.15,114207.0,187.3097,189.7649,187.2904,189.6006,114207.0
2022-06-16 15:30:00,196.13,196.34,194.69,195.83,189931.0,189.5812,189.7842,188.1893,189.2913,189931.0
2022-06-17 09:30:00,196.16,199.77,196.0,199.7,279282.0,189.6102,193.0997,189.4556,193.032,279282.0
2022-06-17 10:00:00,199.6,199.66,195.27,195.82,64146.0,192.9354,192.9934,188.75,189.2816,64146.0
2022-06-17 10:30:00,195.81,196.09,194.79,195.43,72232.0,189.2719,189.5426,188.286,188.9046,72232.0
2022-06-17 11:00:00,195.41,197.11,195.25,196.82,39952.0,188.8853,190.5285,188.7306,190.2482,39952.0
2022-06-17 11:30:00,196.81,197.34,195.07,195.71,51848.0,190.2385,190.7508,188.5566,189.1753,51848.0
2022-06-17 12:00:00,195.51,195.98,195.0,195.86,26244.0,188.9819,189.4362,188.489,189.3203,26244.0
2022-06-17 12:30:00,195.7,196.27,194.88,195.46,23406.0,189.1656,189.7166,188.373,188.9336,23406.0
2022-06-17 13:00:00,195.55,197.06,195.29,195.61,29301.0,189.0206,190.4802,188.7693,189.0786,29301.0
2022-06-17 13:30:00,195.48,196.1,194.88,195.25,30060.0,188.9529,189.5522,188.373,188.7306,30060.0
2022-06-17 14:00:00,195.28,195.61,194.86,194.98,46934.0,188.7596,189.0786,188.3536,188.4696,46934.0
2022-06-17 14:30:00,194.9,195.78,194.72,194.78,40500.0,188.3923,189.2429,188.2183,188.2763,40500.0
2022-06-17 15:00:00,195.01,196.15,194.14,196.06,82983.0,188.4986,189.6006,187.6577,189.5136,82983.0
2022-06-17 15:30:00,196.1,196.1,193.94,194.0,246114.0,189.5522,189.5522,187.4644,187.5224,246114.0
2022-06-21 09:30:00,197.42,198.26,196.03,197.87,76707.0,190.8282,191.6401,189.4846,191.2631,76707.0
2022-06-21 10:00:00,197.73,197.73,195.12,195.57,61597.0,191.1278,191.1278,188.605,189.0399,61597.0
2022-06-21 10:30:00,195.67,196.54,195.38,196.47,44616.0,189.1366,189.9775,188.8563,189.9099,44616.0
2022-06-21 11:00:00,196.39,196.81,194.36,194.96,50500.0,189.8326,190.2385,187.8703,188.4503,50500.0
2022-06-21 11:30:00,195.02,195.9,194.83,195.72,52799.0,188.5083,189.3589,188.3246,189.1849,52799.0
2022-06-21 12:00:00,195.72,195.95,195.1,195.82,59067.0,189.1849,189.4072,188.5856,189.2816,59067.0
2022-06-21 12:30:00,195.75,196.06,195.34,195.6,63809.0,189.2139,189.5136,188.8176,189.0689,63809.0
2022-06-21 13:00:00,195.72,195.82,195.1,195.22,39929.0,189.1849,189.2816,188.5856,188.7016,39929.0
2022-06-21 13:30:00,195.29,195.58,194.69,194.75,42796.0,188.7693,189.0496,188.1893,188.2473,42796.0
2022-06-21 14:00:00,194.75,195.36,194.45,194.94,62594.0,188.2473,188.8369,187.9573,188.431,62594.0
2022-06-21 14:30:00,194.97,196.0,194.87,196.0,55463.0,188.46,189.4556,188.3633,189.4556,55463.0
2022-06-21 15:00:00,195.95,196.63,195.95,196.45,51878.0,189.4072,190.0645,189.4072,189.8906,51878.0
2022-06-21 15:30:00,196.45,196.48,195.43,195.67,151104.0,189.8906,189.9196,188.9046,189.1366,151104.0
2022-06-22 09:30:00,194.2,195.84,193.34,194.96,64840.0,187.7157,189.3009,186.8844,188.4503,64840.0
2022-06-22 10:00:00,194.78,197.27,194.28,197.25,55286.0,188.2763,190.6832,187.793,190.6638,55286.0
2022-06-22 10:30:00,197.15,198.67,197.09,198.56,57774.0,190.5672,192.0364,190.5092,191.9301,57774.0
2022-06-22 11:00:00,198.58,198.82,197.53,198.68,45065.0,191.9494,192.1814,190.9345,192.0461,45065.0
2022-06-22 11:30:00,198.72,199.2,196.65,196.67,36612.0,192.0848,192.5487,190.0839,190.1032,36612.0
2022-06-22 12:00:00,196.66,197.75,196.38,197.5,30647.0,190.0935,191.1471,189.8229,190.9055,30647.0
2022-06-22 12:30:00,197.43,197.84,197.31,197.63,18154.0,190.8378,191.2341,190.7218,191.0312,18154.0
2022-06-22 13:00:00,197.66,198.06,196.75,197.5,50442.0,191.0602,191.4468,190.1805,190.9055,50442.0
2022-06-22 13:30:00,197.59,197.84,197.06,197.63,25777.0,190.9925,191.2341,190.4802,191.0312,25777.0
2022-06-22 14:00:00,197.66,198.77,197.56,198.07,29026.0,191.0602,192.1331,190.9635,191.4565,29026.0
2022-06-22 14:30:00,198.12,198.58,197.54,198.04,42954.0,191.5048,191.9494,190.9442,191.4275,42954.0
2022-06-22 15:00:00,198.14,198.35,197.1,197.3,42512.0,191.5241,191.7271,190.5188,190.7122,42512.0
2022-06-22 15:30:00,197.29,197.57,196.55,196.66,150967.0,190.7025,190.9732,189.9872,190.0935,150967.0
2022-06-23 09:30:00,197.41,200.07,197.09,200.07,83261.0,190.8185,193.3897,190.5092,193.3897,83261.0
2022-06-23 10:00:00,200.23,201.34,199.98,200.76,53974.0,193.5443,194.6173,193.3027,194.0566,53974.0
2022-06-23 10:30:00,200.78,201.14,200.14,200.76,37709.0,194.076,194.424,193.4573,194.0566,37709.0
2022-06-23 11:00:00,200.51,200.95,200.14,200.61,39238.0,193.815,194.2403,193.4573,193.9117,39238.0
2022-06-23 11:30:00,200.68,201.03,199.92,200.07,44745.0,193.9793,194.3176,193.2447,193.3897,44745.0
2022-06-23 12:00:00,199.9,199.9,198.66,198.72,17460.0,193.2254,193.2254,192.0268,192.0848,17460.0
2022-06-23 12:30:00,198.73,198.85,197.17,197.88,34523.0,192.0944,192.2104,190.5865,191.2728,34523.0
2022-06-23 13:00:00,197.92,198.66,197.73,198.37,32498.0,191.3115,192.0268,191.1278,191.7464,32498.0
2022-06-23 13:30:00,198.45,198.86,198.17,198.21,37174.0,191.8238,192.2201,191.5531,191.5918,37174.0
2022-06-23 14:00:00,198.18,198.92,197.89,198.82,30513.0,191.5628,192.2781,191.2825,192.1814,30513.0
2022-06-23 14:30:00,198.79,199.16,198.7,198.85,34866.0,192.1524,192.5101,192.0654,192.2104,34866.0
2022-06-23 15:00:00,198.83,199.15,198.58,199.0,30046.0,192.1911,192.5004,191.9494,192.3554,30046.0
2022-06-23 15:30:00,199.03,200.24,199.02,200.05,235500.0,192.3844,193.554,192.3747,193.3703,235500.0
2022-06-24 09:30:00,202.04,202.34,199.93,202.34,57205.0,195.2939,195.5839,193.2544,195.5839,57205.0
2022-06-24 10:00:00,202.5,205.05,202.25,204.13,49883.0,195.7385,198.2034,195.4969,197.3141,49883.0
2022-06-24 10:30:00,204.2,204.51,203.16,203.22,31030.0,197.3818,197.6814,196.3765,196.4345,31030.0
2022-06-24 11:00:00,203.3,203.56,202.62,203.37,40305.0,196.5118,196.7632,195.8545,196.5795,40305.0
2022-06-24 11:30:00,203.5,203.71,202.93,203.59,24288.0,196.7052,196.9081,196.1542,196.7921,24288.0
2022-06-24 12:00:00,203.54,203.83,203.24,203.62,18528.0,196.7438,197.0241,196.4538,196.8211,18528.0
2022-06-24 12:30:00,203.55,203.75,203.14,203.47,27554.0,196.7535,196.9468,196.3572,196.6762,27554.0
2022-06-24 13:00:00,203.5,203.76,203.01,203.02,36361.0,196.7052,196.9565,196.2315,196.2412,36361.0
2022-06-24 13:30:00,203.02,203.1,202.28,202.35,39483.0,196.2412,196.3185,195.5259,195.5936,39483.0
2022-06-24 14:00:00,202.43,203.38,202.41,203.1,19017.0,195.6709,196.5892,195.6515,196.3185,19017.0
2022-06-24 14:30:00,203.14,203.45,202.82,203.45,28285.0,196.3572,196.6568,196.0479,196.6568,28285.0
2022-06-24 15:00:00,203.46,203.52,203.04,203.25,32101.0,196.6665,196.7245,196.2605,196.4635,32101.0
2022-06-24 15:30:00,203.17,204.55,203.08,204.55,135706.0,196.3862,197.7201,196.2992,197.7201,135706.0
2022-06-27 09:30:00,204.59,204.77,202.06,202.18,45395.0,197.7588,197.9327,195.3132,195.4292,45395.0
2022-06-27 10:00:00,202.18,203.46,201.74,203.09,30251.0,195.4292,196.6665,195.0039,196.3088,30251.0
2022-06-27 10:30:00,203.16,204.35,203.13,204.33,24513.0,196.3765,197.5268,196.3475,197.5074,24513.0
2022-06-27 11:00:00,204.39,205.53,204.14,205.44,22881.0,197.5654,198.6674,197.3238,198.5804,22881.0
2022-06-27 11:30:00,205.4,205.54,203.75,203.81,38523.0,198.5417,198.677,196.9468,197.0048,38523.0
2022-06-27 12:00:00,203.81,203.81,203.02,203.08,32894.0,197.0048,197.0048,196.2412,196.2992,32894.0
2022-06-27 12:30:00,202.95,203.56,202.65,203.15,27413.0,196.1735,196.7632,195.8835,196.3668,27413.0
2022-06-27 13:00:00,203.15,203.62,202.71,203.19,30775.0,196.3668,196.8211,195.9415,196.4055,30775.0
2022-06-27 13:30:00,203.18,203.21,202.59,202.7,16395.0,196.3958,196.4248,195.8255,195.9319,16395.0
2022-06-27 14:00:00,202.71,203.62,202.58,203.36,24388.0,195.9415,196.8211,195.8159,196.5698,24388.0
2022-06-27 14:30:00,203.34,203.6,203.15,203.41,24257.0,196.5505,196.8018,196.3668,196.6182,24257.0
2022-06-27 15:00:00,203.31,203.6,202.8,203.26,36518.0,196.5215,196.8018,196.0285,196.4732,36518.0
2022-06-27 15:30:00,203.24,203.45,202.63,203.04,76087.0,196.4538,196.6568,195.8642,196.2605,76087.0
2022-06-28 09:30:00,204.32,205.34,203.66,203.99,47529.0,197.4978,198.4837,196.8598,197.1788,47529.0
2022-06-28 10:00:00,204.24,204.25,202.69,203.07,71996.0,197.4204,197.4301,195.9222,196.2895,71996.0
2022-06-28 10:30:00,202.96,203.65,202.69,203.05,34345.0,196.1832,196.8501,195.9222,196.2702,34345.0
2022-06-28 11:00:00,203.1,203.1,201.05,201.16,28217.0,196.3185,196.3185,194.337,194.4433,28217.0
2022-06-28 11:30:00,201.06,201.6,200.61,200.69,36455.0,194.3466,194.8686,193.9117,193.989,36455.0
2022-06-28 12:00:00,200.64,200.73,199.79,200.66,30006.0,193.9406,194.0276,193.119,193.96,30006.0
2022-06-28 12:30:00,200.6,201.17,200.07,200.4,31966.0,193.902,194.453,193.3897,193.7087,31966.0
2022-06-28 13:00:00,200.42,200.5,199.3,200.48,38622.0,193.728,193.8053,192.6454,193.786,38622.0
2022-06-28 13:30:00,200.39,200.39,199.56,199.73,27711.0,193.699,193.699,192.8967,193.061,27711.0
2022-06-28 14:00:00,199.77,200.13,198.6,198.81,18335.0,193.0997,193.4477,191.9688,192.1718,18335.0
2022-06-28 14:30:00,198.68,198.68,197.67,198.21,41988.0,192.0461,192.0461,191.0698,191.5918,41988.0
2022-06-28 15:00:00,198.32,198.44,197.72,198.38,50594.0,191.6981,191.8141,191.1181,191.7561,50594.0
2022-06-28 15:30:00,198.32,198.65,197.65,197.93,167323.0,191.6981,192.0171,191.0505,191.3211,167323.0
2022-06-29 09:30:00,198.71,198.75,196.58,197.94,59635.0,192.7445,192.7833,190.6784,191.9976,59635.0
2022-06-29 10:00:00,198.04,199.01,197.87,198.9,33036.0,192.0946,193.0355,191.9297,192.9288,33036.0
2022-06-29 10:30:00,198.98,200.15,198.97,199.24,20530.0,193.0064,194.1412,192.9967,193.2585,20530.0
2022-06-29 11:00:00,199.31,199.41,198.31,198.63,28137.0,193.3264,193.4234,192.3565,192.6669,28137.0
2022-06-29 11:30:00,198.62,199.55,198.43,198.49,35602.0,192.6572,193.5592,192.4729,192.5311,35602.0
2022-06-29 12:00:00,198.68,198.96,198.1,198.17,20309.0,192.7154,192.987,192.1528,192.2207,20309.0
2022-06-29 12:30:00,198.18,199.37,198.17,199.25,20055.0,192.2304,193.3846,192.2207,193.2682,20055.0
2022-06-29 13:00:00,199.19,199.62,198.79,199.2,20672.0,193.21,193.6271,192.8221,193.2197,20672.0
2022-06-29 13:30:00,199.35,199.9,198.95,199.8,16798.0,193.3652,193.8987,192.9773,193.8017,16798.0
2022-06-29 14:00:00,199.84,200.45,199.65,200.05,36800.0,193.8405,194.4322,193.6562,194.0442,36800.0
2022-06-29 14:30:00,200.08,200.1,199.14,199.48,20919.0,194.0733,194.0927,193.1616,193.4913,20919.0
2022-06-29 15:00:00,199.52,199.53,198.9,199.48,41569.0,193.5301,193.5398,192.9288,193.4913,41569.0
2022-06-29 15:30:00,199.47,199.78,198.56,199.31,127071.0,193.4816,193.7823,192.599,193.3264,127071.0
2022-06-30 09:30:00,197.26,197.8,194.52,195.3,141698.0,191.338,191.8618,188.6802,189.4368,141698.0
2022-06-30 10:00:00,195.3,196.0,194.1,195.94,76544.0,189.4368,190.1158,188.2729,190.0576,76544.0
2022-06-30 10:30:00,195.94,197.17,195.59,197.05,25510.0,190.0576,191.2507,189.7181,191.1343,25510.0
2022-06-30 11:00:00,196.97,197.4,196.85,197.07,41476.0,191.0567,191.4738,190.9403,191.1537,41476.0
2022-06-30 11:30:00,197.07,197.64,196.95,197.64,48986.0,191.1537,191.7066,191.0373,191.7066,48986.0
2022-06-30 12:00:00,197.71,198.91,197.22,198.73,46030.0,191.7745,192.9385,191.2992,192.7639,46030.0
2022-06-30 12:30:00,198.8,199.26,198.59,198.86,30665.0,192.8318,193.2779,192.6281,192.89,30665.0
2022-06-30 13:00:00,198.84,199.0,197.7,198.13,67471.0,192.8706,193.0258,191.7648,192.1819,67471.0
2022-06-30 13:30:00,198.22,199.11,198.16,198.87,28660.0,192.2692,193.1325,192.211,192.8997,28660.0
2022-06-30 14:00:00,198.88,199.16,198.43,199.0,35810.0,192.9094,193.181,192.4729,193.0258,35810.0
2022-06-30 14:30:00,199.0,199.02,197.88,198.31,68635.0,193.0258,193.0452,191.9394,192.3565,68635.0
2022-06-30 15:00:00,198.25,198.54,196.84,198.46,106425.0,192.2983,192.5796,190.9306,192.502,106425.0
2022-06-30 15:30:00,198.53,199.21,197.78,198.97,447073.0,192.5699,193.2294,191.8424,192.9967,447073.0
2022-07-01 09:30:00,198.98,200.91,198.07,200.2,46276.0,193.0064,194.8784,192.1237,194.1897,46276.0
2022-07-01 10:00:00,200.36,200.73,197.49,197.72,52280.0,194.3449,194.7038,191.5611,191.7842,52280.0
2022-07-01 10:30:00,197.79,199.14,197.24,198.65,44277.0,191.8521,193.1616,191.3186,192.6863,44277.0
2022-07-01 11:00:00,198.43,199.77,198.05,198.97,44892.0,192.4729,193.7726,192.1043,192.9967,44892.0
2022-07-01 11:30:00,199.07,199.95,198.42,198.58,132396.0,193.0937,193.9472,192.4632,192.6184,132396.0
2022-07-01 12:00:00,198.5,199.03,198.18,198.86,23899.0,192.5408,193.0549,192.2304,192.89,23899.0
2022-07-01 12:30:00,198.92,199.27,198.59,198.86,26693.0,192.9482,193.2876,192.6281,192.89,26693.0
2022-07-01 13:00:00,198.91,199.62,198.4,199.58,26257.0,192.9385,193.6271,192.4438,193.5883,26257.0
2022-07-01 13:30:00,199.61,200.57,199.61,200.55,15184.0,193.6174,194.5486,193.6174,194.5292,15184.0
2022-07-01 14:00:00,200.58,201.54,200.16,201.08,22032.0,194.5583,195.4895,194.1509,195.0433,22032.0
2022-07-01 14:30:00,201.25,201.72,201.2,201.49,32072.0,195.2082,195.6641,195.1597,195.441,32072.0
2022-07-01 15:00:00,201.48,202.34,201.12,202.28,67084.0,195.4313,196.2655,195.0821,196.2073,67084.0
2022-07-01 15:30:00,202.35,204.16,202.29,203.86,384345.0,196.2752,198.0308,196.217,197.7399,384345.0
2022-07-05 09:30:00,201.02,201.56,197.62,197.62,45057.0,194.9851,195.5089,191.6872,191.6872,45057.0
2022-07-05 10:00:00,197.53,199.18,197.07,198.91,37939.0,191.5999,193.2003,191.1537,192.9385,37939.0
2022-07-05 10:30:00,198.85,199.44,198.25,198.58,33835.0,192.8803,193.4525,192.2983,192.6184,33835.0
2022-07-05 11:00:00,198.55,199.28,198.18,198.78,61267.0,192.5893,193.2973,192.2304,192.8124,61267.0
2022-07-05 11:30:00,198.75,199.39,198.43,198.71,28543.0,192.7833,193.404,192.4729,192.7445,28543.0
2022-07-05 12:00:00,198.73,199.85,198.53,199.73,38583.0,192.7639,193.8502,192.5699,193.7338,38583.0
2022-07-05 12:30:00,199.73,200.23,199.4,199.68,30854.0,193.7338,194.2188,193.4137,193.6853,30854.0
2022-07-05 13:00:00,199.59,200.35,199.56,200.1,67633.0,193.598,194.3352,193.5689,194.0927,67633.0
2022-07-05 13:30:00,200.13,200.81,200.02,200.77,43212.0,194.1218,194.7814,194.0151,194.7426,43212.0
2022-07-05 14:00:00,200.77,201.29,200.5,201.2,33997.0,194.7426,195.247,194.4807,195.1597,33997.0
2022-07-05 14:30:00,201.1,202.06,201.1,201.92,26290.0,195.0627,195.9939,195.0627,195.8581,26290.0
2022-07-05 15:00:00,201.81,202.55,201.4,202.22,43687.0,195.7514,196.4692,195.3537,196.1491,43687.0
2022-07-05 15:30:00,202.24,202.45,201.37,202.07,114265.0,196.1685,196.3722,195.3246,196.0036,114265.0
2022-07-06 09:30:00,202.48,203.57,200.1,201.03,84925.0,196.4013,197.4586,194.0927,194.9948,84925.0
2022-07-06 10:00:00,200.92,202.52,200.38,201.68,57880.0,194.8881,196.4401,194.3643,195.6253,57880.0
2022-07-06 10:30:00,201.65,201.93,201.02,201.11,32405.0,195.5962,195.8678,194.9851,195.0724,32405.0
2022-07-06 11:00:00,201.23,201.3,200.32,200.48,40850.0,195.1888,195.2567,194.3061,194.4613,40850.0
2022-07-06 11:30:00,200.42,201.16,200.25,200.75,33697.0,194.4031,195.1209,194.2382,194.7232,33697.0
2022-07-06 12:00:00,200.74,200.74,199.94,200.28,50181.0,194.7135,194.7135,193.9375,194.2673,50181.0
2022-07-06 12:30:00,200.25,200.72,200.24,200.49,64624.0,194.2382,194.6941,194.2285,194.471,64624.0
2022-07-06 13:00:00,200.48,201.0,199.9,199.91,16767.0,194.4613,194.9657,193.8987,193.9084,16767.0
2022-07-06 13:30:00,199.85,200.01,199.57,199.7,20373.0,193.8502,194.0054,193.5786,193.7047,20373.0
2022-07-06 14:00:00,199.69,200.98,199.27,200.83,35983.0,193.695,194.9463,193.2876,194.8008,35983.0
2022-07-06 14:30:00,201.0,202.31,200.68,201.5,44813.0,194.9657,196.2364,194.6553,195.4507,44813.0
2022-07-06 15:00:00,201.57,201.63,200.91,201.51,52970.0,195.5186,195.5768,194.8784,195.4604,52970.0
2022-07-06 15:30:00,201.51,201.81,200.21,200.72,193788.0,195.4604,195.7514,194.1994,194.6941,193788.0
2022-07-07 09:30:00,200.51,200.82,198.96,200.39,238966.0,194.4904,194.7911,192.987,194.374,238966.0
2022-07-07 10:00:00,200.43,200.58,198.58,199.29,119227.0,194.4128,194.5583,192.6184,193.307,119227.0
2022-07-07 10:30:00,199.31,199.69,198.82,199.34,92613.0,193.3264,193.695,192.8512,193.3555,92613.0
2022-07-07 11:00:00,199.35,200.03,199.15,199.46,222836.0,193.3652,194.0248,193.1713,193.4719,222836.0
2022-07-07 11:30:00,199.37,199.8,199.17,199.52,88414.0,193.3846,193.8017,193.1907,193.5301,88414.0
2022-07-07 12:00:00,199.52,200.46,199.0,200.22,48975.0,193.5301,194.4419,193.0258,194.2091,48975.0
2022-07-07 12:30:00,200.21,200.32,199.39,200.25,49036.0,194.1994,194.3061,193.404,194.2382,49036.0
2022-07-07 13:00:00,200.25,200.39,199.24,199.8,37681.0,194.2382,194.374,193.2585,193.8017,37681.0
2022-07-07 13:30:00,199.77,200.5,199.46,200.3,51749.0,193.7726,194.4807,193.4719,194.2867,51749.0
2022-07-07 14:00:00,200.36,200.86,200.31,200.75,68827.0,194.3449,194.8299,194.2964,194.7232,68827.0
2022-07-07 14:30:00,200.7,200.92,200.36,200.71,59189.0,194.6747,194.8881,194.3449,194.6844,59189.0
2022-07-07 15:00:00,200.74,201.56,200.66,201.2,128294.0,194.7135,195.5089,194.6359,195.1597,128294.0
2022-07-07 15:30:00,201.17,202.0,200.74,201.58,187855.0,195.1306,195.9357,194.7135,195.5283,187855.0
2022-07-08 09:30:00,201.23,201.92,199.71,200.08,32972.0,195.1888,195.8581,193.7144,194.0733,32972.0
2022-07-08 10:00:00,200.09,203.25,199.82,203.21,51276.0,194.083,197.1482,193.8211,197.1094,51276.0
2022-07-08 10:30:00,203.09,203.26,202.18,203.01,26373.0,196.993,197.1579,196.1103,196.9154,26373.0
2022-07-08 11:00:00,202.87,203.18,202.13,202.51,14743.0,196.7796,197.0803,196.0618,196.4304,14743.0
2022-07-08 11:30:00,202.47,202.73,201.95,202.16,13355.0,196.3916,196.6438,195.8872,196.0909,13355.0
2022-07-08 12:00:00,202.09,202.21,201.4,201.41,13469.0,196.023,196.1394,195.3537,195.3634,13469.0
2022-07-08 12:30:00,201.44,201.53,200.61,200.62,14827.0,195.3925,195.4798,194.5874,194.5971,14827.0
2022-07-08 13:00:00,200.69,201.07,200.36,201.0,20616.0,194.665,195.0336,194.3449,194.9657,20616.0
2022-07-08 13:30:00,200.83,200.85,200.28,200.42,27828.0,194.8008,194.8202,194.2673,194.4031,27828.0
2022-07-08 14:00:00,200.43,200.91,200.21,200.86,16124.0,194.4128,194.8784,194.1994,194.8299,16124.0
2022-07-08 14:30:00,200.82,201.51,200.68,201.41,101699.0,194.7911,195.4604,194.6553,195.3634,101699.0
2022-07-08 15:00:00,201.36,201.68,201.12,201.34,23585.0,195.3149,195.6253,195.0821,195.2955,23585.0
2022-07-08 15:30:00,201.11,201.44,200.78,200.88,88560.0,195.0724,195.3925,194.7523,194.8493,88560.0
2022-07-11 09:30:00,196.86,198.82,196.38,197.45,132407.0,190.95,192.8512,190.4844,191.5223,132407.0
2022-07-11 10:00:00,197.56,197.68,196.27,196.91,39985.0,191.629,191.7454,190.3777,190.9985,39985.0
2022-07-11 10:30:00,196.9,197.75,196.86,197.46,45145.0,190.9888,191.8133,190.95,191.532,45145.0
2022-07-11 11:00:00,197.46,198.0,197.18,197.65,30569.0,191.532,192.0558,191.2604,191.7163,30569.0
2022-07-11 11:30:00,197.71,198.0,197.32,197.63,28114.0,191.7745,192.0558,191.3962,191.6969,28114.0
2022-07-11 12:00:00,197.63,198.22,197.63,198.11,48391.0,191.6969,192.2692,191.6969,192.1625,48391.0
2022-07-11 12:30:00,198.19,198.81,197.77,197.85,27710.0,192.2401,192.8415,191.8327,191.9103,27710.0
2022-07-11 13:00:00,197.92,198.88,197.77,198.69,49357.0,191.9782,192.9094,191.8327,192.7251,49357.0
2022-07-11 13:30:00,198.72,199.5,198.7,199.5,19872.0,192.7542,193.5107,192.7348,193.5107,19872.0
2022-07-11 14:00:00,199.43,199.43,198.59,198.96,18397.0,193.4428,193.4428,192.6281,192.987,18397.0
2022-07-11 14:30:00,198.77,199.12,198.4,198.52,13465.0,192.8027,193.1422,192.4438,192.5602,13465.0
2022-07-11 15:00:00,198.5,198.5,197.62,197.81,22454.0,192.5408,192.5408,191.6872,191.8715,22454.0
2022-07-11 15:30:00,197.72,197.93,196.52,197.51,155210.0,191.7842,191.9879,190.6202,191.5805,155210.0
2022-07-12 09:30:00,196.65,199.31,196.57,198.11,46215.0,190.7463,193.3264,190.6687,192.1625,46215.0
2022-07-12 10:00:00,198.0,198.01,197.0,197.11,47473.0,192.0558,192.0655,191.0858,191.1925,47473.0
2022-07-12 10:30:00,196.94,198.41,196.92,198.0,25240.0,191.0276,192.4535,191.0082,192.0558,25240.0
2022-07-12 11:00:00,197.94,198.52,197.77,198.13,24787.0,191.9976,192.5602,191.8327,192.1819,24787.0
2022-07-12 11:30:00,198.2,198.26,197.34,197.56,16551.0,192.2498,192.308,191.4156,191.629,16551.0
2022-07-12 12:00:00,197.61,197.68,197.08,197.65,19240.0,191.6775,191.7454,191.1634,191.7163,19240.0
2022-07-12 12:30:00,197.86,197.88,196.78,197.11,22473.0,191.92,191.9394,190.8724,191.1925,22473.0
2022-07-12 13:00:00,197.24,197.28,196.26,196.68,27454.0,191.3186,191.3574,190.368,190.7754,27454.0
2022-07-12 13:30:00,196.82,196.82,196.45,196.65,18408.0,190.9112,190.9112,190.5523,190.7463,18408.0
2022-07-12 14:00:00,196.65,196.92,196.58,196.88,20618.0,190.7463,191.0082,190.6784,190.9694,20618.0
2022-07-12 14:30:00,196.91,196.91,196.2,196.26,39000.0,190.9985,190.9985,190.3098,190.368,39000.0
2022-07-12 15:00:00,196.23,196.23,195.4,195.51,48091.0,190.3389,190.3389,189.5338,189.6405,48091.0
2022-07-12 15:30:00,195.5,195.87,194.98,195.77,179356.0,189.6308,189.9897,189.1264,189.8927,179356.0
2022-07-13 09:30:00,192.66,193.91,191.33,191.8,90756.0,186.8761,188.0886,185.586,186.0419,90756.0
2022-07-13 10:00:00,191.87,193.36,191.39,193.28,49384.0,186.1098,187.5551,185.6442,187.4775,49384.0
2022-07-13 10:30:00,193.38,194.8,193.24,194.48,28817.0,187.5745,188.9518,187.4387,188.6415,28817.0
2022-07-13 11:00:00,194.49,195.7,194.4,195.11,30015.0,188.6512,189.8248,188.5639,189.2525,30015.0
2022-07-13 11:30:00,195.2,195.62,194.78,194.82,13555.0,189.3398,189.7472,188.9324,188.9712,13555.0
2022-07-13 12:00:00,194.75,195.25,194.44,194.97,18666.0,188.9033,189.3883,188.6027,189.1167,18666.0
2022-07-13 12:30:00,195.07,195.2,194.69,195.18,13650.0,189.2137,189.3398,188.8451,189.3204,13650.0
2022-07-13 13:00:00,195.09,195.48,194.83,195.15,22331.0,189.2331,189.6114,188.9809,189.2913,22331.0
2022-07-13 13:30:00,195.17,195.41,194.86,195.08,15122.0,189.3107,189.5435,189.01,189.2234,15122.0
2022-07-13 14:00:00,195.0,195.0,194.06,194.86,21864.0,189.1458,189.1458,188.2341,189.01,21864.0
2022-07-13 14:30:00,194.97,195.58,194.8,195.54,23303.0,189.1167,189.7084,188.9518,189.6696,23303.0
2022-07-13 15:00:00,195.49,195.57,194.76,194.76,33584.0,189.6211,189.6987,188.913,188.913,33584.0
2022-07-13 15:30:00,194.81,194.91,194.12,194.15,207738.0,188.9615,189.0585,188.2923,188.3214,207738.0
2022-07-14 09:30:00,191.69,192.43,190.53,191.83,95498.0,185.9352,186.653,184.81,186.071,95498.0
2022-07-14 10:00:00,191.81,192.2,191.19,191.56,72078.0,186.0516,186.4299,185.4502,185.8091,72078.0
2022-07-14 10:30:00,191.76,191.8,190.91,191.05,46994.0,186.0031,186.0419,185.1786,185.3144,46994.0
2022-07-14 11:00:00,191.11,192.38,191.1,192.04,26217.0,185.3726,186.6045,185.3629,186.2747,26217.0
2022-07-14 11:30:00,192.03,193.04,191.91,192.81,21212.0,186.265,187.2447,186.1486,187.0216,21212.0
2022-07-14 12:00:00,192.87,192.94,192.04,192.14,38190.0,187.0798,187.1477,186.2747,186.3717,38190.0
2022-07-14 12:30:00,192.16,192.36,191.58,192.0,34001.0,186.3911,186.5851,185.8285,186.2359,34001.0
2022-07-14 13:00:00,191.96,192.01,191.23,191.39,33919.0,186.1971,186.2456,185.489,185.6442,33919.0
2022-07-14 13:30:00,191.44,191.66,190.89,191.42,27495.0,185.6927,185.9061,185.1592,185.6733,27495.0
2022-07-14 14:00:00,191.42,192.37,191.41,192.34,84088.0,185.6733,186.5948,185.6636,186.5657,84088.0
2022-07-14 14:30:00,192.41,192.86,192.33,192.73,31291.0,186.6336,187.0701,186.556,186.944,31291.0
2022-07-14 15:00:00,192.75,192.89,191.96,192.84,64450.0,186.9634,187.0992,186.1971,187.0507,64450.0
2022-07-14 15:30:00,192.83,192.83,191.88,192.38,171032.0,187.041,187.041,186.1195,186.6045,171032.0
2022-07-15 09:30:00,196.03,196.32,193.32,193.82,82042.0,190.1449,190.4262,187.5163,188.0013,82042.0
2022-07-15 10:00:00,193.95,195.08,193.62,194.88,59612.0,188.1274,189.2234,187.8073,189.0294,59612.0
2022-07-15 10:30:00,194.9,195.47,194.63,194.79,65899.0,189.0488,189.6017,188.7869,188.9421,65899.0
2022-07-15 11:00:00,194.7,195.7,194.7,195.05,52435.0,188.8548,189.8248,188.8548,189.1943,52435.0
2022-07-15 11:30:00,195.1,195.57,194.89,195.05,87461.0,189.2428,189.6987,189.0391,189.1943,87461.0
2022-07-15 12:00:00,195.05,195.23,194.42,194.56,57712.0,189.1943,189.3689,188.5833,188.719,57712.0
2022-07-15 12:30:00,194.54,194.67,194.03,194.43,97979.0,188.6996,188.8257,188.205,188.593,97979.0
2022-07-15 13:00:00,194.46,194.92,194.35,194.87,74901.0,188.6221,189.0682,188.5154,189.0197,74901.0
2022-07-15 13:30:00,194.88,194.98,194.47,194.52,58155.0,189.0294,189.1264,188.6318,188.6802,58155.0
2022-07-15 14:00:00,194.56,194.69,194.32,194.68,31904.0,188.719,188.8451,188.4863,188.8354,31904.0
2022-07-15 14:30:00,194.69,194.88,194.5,194.51,37531.0,188.8451,189.0294,188.6608,188.6705,37531.0
2022-07-15 15:00:00,194.45,194.58,194.04,194.07,109516.0,188.6124,188.7384,188.2147,188.2438,109516.0
2022-07-15 15:30:00,194.12,194.96,193.66,194.76,319789.0,188.2923,189.107,187.8461,188.913,319789.0
2022-07-18 09:30:00,194.82,194.82,193.18,193.58,170984.0,188.9712,188.9712,187.3805,187.7685,170984.0
2022-07-18 10:00:00,193.67,193.96,193.2,193.33,104989.0,187.8558,188.1371,187.3999,187.526,104989.0
2022-07-18 10:30:00,193.33,193.5,192.9,192.95,92585.0,187.526,187.6909,187.1089,187.1574,92585.0
2022-07-18 11:00:00,192.96,193.06,192.63,192.85,68422.0,187.1671,187.2641,186.847,187.0604,68422.0
2022-07-18 11:30:00,192.89,193.14,192.66,192.88,50235.0,187.0992,187.3417,186.8761,187.0895,50235.0
2022-07-18 12:00:00,192.95,193.17,192.71,192.75,28417.0,187.1574,187.3708,186.9246,186.9634,28417.0
2022-07-18 12:30:00,192.75,192.75,192.27,192.39,41100.0,186.9634,186.9634,186.4978,186.6142,41100.0
2022-07-18 13:00:00,192.4,192.55,191.83,192.08,43139.0,186.6239,186.7694,186.071,186.3135,43139.0
2022-07-18 13:30:00,192.01,192.06,190.93,190.96,80238.0,186.2456,186.2941,185.198,185.2271,80238.0
2022-07-18 14:00:00,190.95,191.01,189.91,189.98,63913.0,185.2174,185.2756,184.2086,184.2765,63913.0
2022-07-18 14:30:00,189.96,190.21,189.47,189.77,93708.0,184.2571,184.4996,183.7819,184.0729,93708.0
2022-07-18 15:00:00,189.74,190.08,189.54,189.68,61139.0,184.0438,184.3735,183.8498,183.9856,61139.0
2022-07-18 15:30:00,189.62,189.65,188.84,189.26,274614.0,183.9274,183.9565,183.1708,183.5782,274614.0
2022-07-19 09:30:00,192.49,193.45,191.88,193.45,277530.0,186.7112,187.6424,186.1195,187.6424,277530.0
2022-07-19 10:00:00,193.75,195.28,193.31,195.22,85751.0,187.9334,189.4174,187.5066,189.3592,85751.0
2022-07-19 10:30:00,195.11,195.67,194.5,195.01,119197.0,189.2525,189.7957,188.6608,189.1555,119197.0
2022-07-19 11:00:00,195.04,195.14,194.31,194.45,95834.0,189.1846,189.2816,188.4766,188.6124,95834.0
2022-07-19 11:30:00,194.47,194.76,194.31,194.69,85982.0,188.6318,188.913,188.4766,188.8451,85982.0
2022-07-19 12:00:00,194.68,194.87,194.32,194.54,78051.0,188.8354,189.0197,188.4863,188.6996,78051.0
2022-07-19 12:30:00,194.59,195.01,194.51,194.83,128251.0,188.7481,189.1555,188.6705,188.9809,128251.0
2022-07-19 13:00:00,194.83,194.97,194.41,194.48,129616.0,188.9809,189.1167,188.5736,188.6415,129616.0
2022-07-19 13:30:00,194.49,195.44,194.41,195.43,117382.0,188.6512,189.5726,188.5736,189.5629,117382.0
2022-07-19 14:00:00,195.44,196.92,195.4,196.75,88178.0,189.5726,191.0082,189.5338,190.8433,88178.0
2022-07-19 14:30:00,196.85,197.07,196.11,196.25,74466.0,190.9403,191.1537,190.2225,190.3583,74466.0
2022-07-19 15:00:00,196.22,196.54,195.87,196.36,121942.0,190.3292,190.6396,189.9897,190.465,121942.0
2022-07-19 15:30:00,196.38,197.47,196.24,197.3,513086.0,190.4844,191.5417,190.3486,191.3768,513086.0
2022-07-20 09:30:00,197.04,197.59,195.24,195.64,164094.0,191.1246,191.6581,189.3786,189.7666,164094.0
2022-07-20 10:00:00,195.78,196.94,195.78,196.7,78488.0,189.9024,191.0276,189.9024,190.7948,78488.0
2022-07-20 10:30:00,196.78,198.99,196.78,198.96,56793.0,190.8724,193.0161,190.8724,192.987,56793.0
2022-07-20 11:00:00,199.0,199.78,198.82,198.97,67401.0,193.0258,193.7823,192.8512,192.9967,67401.0
2022-07-20 11:30:00,198.86,199.19,198.54,199.0,39297.0,192.89,193.21,192.5796,193.0258,39297.0
2022-07-20 12:00:00,199.01,199.06,198.64,198.64,56352.0,193.0355,193.084,192.6766,192.6766,56352.0
2022-07-20 12:30:00,198.7,199.05,198.01,198.07,39832.0,192.7348,193.0743,192.0655,192.1237,39832.0
2022-07-20 13:00:00,198.12,198.25,197.45,197.99,48239.0,192.1722,192.2983,191.5223,192.0461,48239.0
2022-07-20 13:30:00,198.03,198.27,197.12,197.24,35509.0,192.0849,192.3177,191.2022,191.3186,35509.0
2022-07-20 14:00:00,197.25,197.66,197.01,197.58,36974.0,191.3283,191.726,191.0955,191.6484,36974.0
2022-07-20 14:30:00,197.61,197.7,197.01,197.33,47905.0,191.6775,191.7648,191.0955,191.4059,47905.0
2022-07-20 15:00:00,197.3,198.44,197.3,198.44,101988.0,191.3768,192.4826,191.3768,192.4826,101988.0
2022-07-20 15:30:00,198.44,198.78,197.91,198.02,183587.0,192.4826,192.8124,191.9685,192.0752,183587.0
2022-07-21 09:30:00,197.62,199.13,196.69,198.37,102861.0,191.6872,193.1519,190.7851,192.4147,102861.0
2022-07-21 10:00:00,198.46,198.64,196.37,196.79,52444.0,192.502,192.6766,190.4747,190.8821,52444.0
2022-07-21 10:30:00,196.72,198.41,196.72,198.3,44389.0,190.8142,192.4535,190.8142,192.3468,44389.0
2022-07-21 11:00:00,198.4,198.49,197.99,198.31,54107.0,192.4438,192.5311,192.0461,192.3565,54107.0
2022-07-21 11:30:00,198.31,198.8,197.97,197.97,106303.0,192.3565,192.8318,192.0267,192.0267,106303.0
2022-07-21 12:00:00,197.87,199.59,197.85,199.59,30675.0,191.9297,193.598,191.9103,193.598,30675.0
2022-07-21 12:30:00,199.52,199.82,199.33,199.65,29176.0,193.5301,193.8211,193.3458,193.6562,29176.0
2022-07-21 13:00:00,199.66,199.66,199.11,199.2,20902.0,193.6659,193.6659,193.1325,193.2197,20902.0
2022-07-21 13:30:00,199.19,199.52,198.71,199.52,19698.0,193.21,193.5301,192.7445,193.5301,19698.0
2022-07-21 14:00:00,199.4,200.22,199.39,200.06,31156.0,193.4137,194.2091,193.404,194.0539,31156.0
2022-07-21 14:30:00,200.08,200.08,199.3,199.57,25101.0,194.0733,194.0733,193.3167,193.5786,25101.0
2022-07-21 15:00:00,199.64,200.13,199.61,199.76,49656.0,193.6465,194.1218,193.6174,193.7629,49656.0
2022-07-21 15:30:00,199.68,200.54,199.37,200.25,259222.0,193.6853,194.5195,193.3846,194.2382,259222.0
2022-07-22 09:30:00,198.66,200.16,197.21,199.0,266101.0,192.696,194.1509,191.2895,193.0258,266101.0
2022-07-22 10:00:00,198.95,200.67,198.21,200.56,97594.0,192.9773,194.6456,192.2595,194.5389,97594.0
2022-07-22 10:30:00,200.52,201.12,199.86,200.03,90855.0,194.5001,195.0821,193.8599,194.0248,90855.0
2022-07-22 11:00:00,199.99,200.07,198.35,198.58,104818.0,193.986,194.0636,192.3953,192.6184,104818.0
2022-07-22 11:30:00,198.58,198.61,197.55,197.95,107109.0,192.6184,192.6475,191.6193,192.0073,107109.0
2022-07-22 12:00:00,198.01,198.97,197.68,198.96,91872.0,192.0655,192.9967,191.7454,192.987,91872.0
2022-07-22 12:30:00,198.92,199.19,198.11,198.39,32833.0,192.9482,193.21,192.1625,192.4341,32833.0
2022-07-22 13:00:00,198.36,198.53,197.87,197.9,32395.0,192.405,192.5699,191.9297,191.9588,32395.0
2022-07-22 13:30:00,197.81,198.17,197.56,198.13,33460.0,191.8715,192.2207,191.629,192.1819,33460.0
2022-07-22 14:00:00,198.17,198.18,197.19,197.25,75494.0,192.2207,192.2304,191.2701,191.3283,75494.0
2022-07-22 14:30:00,197.23,198.17,197.03,197.81,32186.0,191.3089,192.2207,191.1149,191.8715,32186.0
2022-07-22 15:00:00,197.83,198.97,197.73,198.97,40613.0,191.8909,192.9967,191.7939,192.9967,40613.0
2022-07-22 15:30:00,198.99,199.51,198.54,199.45,181304.0,193.0161,193.5204,192.5796,193.4622,181304.0
2022-07-25 09:30:00,199.55,201.21,198.56,201.02,87646.0,193.5592,195.1694,192.599,194.9851,87646.0
2022-07-25 10:00:00,200.87,201.22,200.07,200.19,56572.0,194.8396,195.1791,194.0636,194.18,56572.0
2022-07-25 10:30:00,200.16,200.58,199.85,200.03,31983.0,194.1509,194.5583,193.8502,194.0248,31983.0
2022-07-25 11:00:00,200.04,201.25,199.97,201.25,32127.0,194.0345,195.2082,193.9666,195.2082,32127.0
2022-07-25 11:30:00,201.31,201.92,200.95,201.53,24593.0,195.2664,195.8581,194.9172,195.4798,24593.0
2022-07-25 12:00:00,201.6,201.6,200.5,200.8,34352.0,195.5477,195.5477,194.4807,194.7717,34352.0
2022-07-25 12:30:00,200.93,201.52,200.63,200.65,37930.0,194.8978,195.4701,194.6068,194.6262,37930.0
2022-07-25 13:00:00,200.41,201.19,200.14,200.99,47629.0,194.3934,195.15,194.1315,194.956,47629.0
2022-07-25 13:30:00,201.03,201.06,200.52,200.92,37556.0,194.9948,195.0239,194.5001,194.8881,37556.0
2022-07-25 14:00:00,200.93,201.22,200.63,200.93,50310.0,194.8978,195.1791,194.6068,194.8978,50310.0
2022-07-25 14:30:00,200.9,201.1,200.45,200.54,35400.0,194.8687,195.0627,194.4322,194.5195,35400.0
2022-07-25 15:00:00,200.51,200.66,200.09,200.23,34159.0,194.4904,194.6359,194.083,194.2188,34159.0
2022-07-25 15:30:00,200.17,201.66,199.95,201.5,164022.0,194.1606,195.6059,193.9472,195.4507,164022.0
2022-07-26 09:30:00,202.53,202.72,200.99,202.29,152684.0,196.4498,196.6341,194.956,196.217,152684.0
2022-07-26 10:00:00,202.18,202.38,201.69,202.21,39170.0,196.1103,196.3043,195.635,196.1394,39170.0
2022-07-26 10:30:00,202.24,202.39,201.31,201.98,54327.0,196.1685,196.314,195.2664,195.9163,54327.0
2022-07-26 11:00:00,202.0,202.83,202.0,202.24,82695.0,195.9357,196.7408,195.9357,196.1685,82695.0
2022-07-26 11:30:00,202.24,202.58,202.09,202.38,99624.0,196.1685,196.4983,196.023,196.3043,99624.0
2022-07-26 12:00:00,202.34,203.28,202.34,203.17,53480.0,196.2655,197.1773,196.2655,197.0706,53480.0
2022-07-26 12:30:00,203.23,203.63,202.86,203.42,89665.0,197.1288,197.5168,196.7699,197.3131,89665.0
2022-07-26 13:00:00,203.42,204.01,203.27,203.95,76292.0,197.3131,197.8853,197.1676,197.8271,76292.0
2022-07-26 13:30:00,203.94,204.73,203.69,204.21,82147.0,197.8174,198.5837,197.575,198.0793,82147.0
2022-07-26 14:00:00,204.25,205.08,204.09,204.3,80030.0,198.1181,198.9232,197.9629,198.1666,80030.0
2022-07-26 14:30:00,204.31,204.5,204.05,204.36,84358.0,198.1763,198.3606,197.9241,198.2248,84358.0
2022-07-26 15:00:00,204.39,204.67,204.16,204.52,93547.0,198.2539,198.5255,198.0308,198.38,93547.0
2022-07-26 15:30:00,204.52,205.01,204.11,204.41,297313.0,198.38,198.8553,197.9823,198.2733,297313.0
2022-07-27 09:30:00,219.65,221.01,206.0,208.23,461418.0,213.0558,214.375,199.8156,201.9787,461418.0
2022-07-27 10:00:00,208.36,211.01,207.9,210.8,222672.0,202.1048,204.6752,201.6586,204.4715,222672.0
2022-07-27 10:30:00,210.78,210.79,209.3,209.58,177368.0,204.4521,204.4618,203.0165,203.2881,177368.0
2022-07-27 11:00:00,209.59,210.3,209.2,209.51,116705.0,203.2978,203.9865,202.9195,203.2202,116705.0
2022-07-27 11:30:00,209.47,209.95,208.95,209.44,112464.0,203.1814,203.647,202.677,203.1523,112464.0
2022-07-27 12:00:00,209.39,209.67,207.78,208.29,167295.0,203.1038,203.3754,201.5422,202.0369,167295.0
2022-07-27 12:30:00,208.18,208.31,207.21,207.39,83435.0,201.9302,202.0563,200.9893,201.1639,83435.0
2022-07-27 13:00:00,207.49,208.17,207.43,208.16,56678.0,201.2609,201.9205,201.2027,201.9108,56678.0
2022-07-27 13:30:00,208.07,208.3,207.23,207.49,61268.0,201.8235,202.0466,201.0087,201.2609,61268.0
2022-07-27 14:00:00,207.51,208.5,207.19,208.5,114426.0,201.2803,202.2406,200.9699,202.2406,114426.0
2022-07-27 14:30:00,208.33,210.06,207.44,209.64,78692.0,202.0757,203.7537,201.2124,203.3463,78692.0
2022-07-27 15:00:00,209.8,211.52,209.64,211.44,127068.0,203.5015,205.1699,203.3463,205.0923,127068.0
2022-07-27 15:30:00,211.43,211.83,211.23,211.8,593068.0,205.0826,205.4706,204.8886,205.4415,593068.0
2022-07-28 09:30:00,211.8,213.92,211.41,211.87,101434.0,205.4415,207.4978,205.0632,205.5094,101434.0
2022-07-28 10:00:00,211.88,212.55,210.71,211.9,67538.0,205.5191,206.169,204.3842,205.5385,67538.0
2022-07-28 10:30:00,211.82,214.2,211.65,214.14,84297.0,205.4609,207.7694,205.296,207.7112,84297.0
2022-07-28 11:00:00,214.06,216.31,213.89,216.31,87691.0,207.6336,209.8161,207.4687,209.8161,87691.0
2022-07-28 11:30:00,216.42,217.49,216.17,216.96,128346.0,209.9228,210.9607,209.6803,210.4466,128346.0
2022-07-28 12:00:00,216.99,218.06,215.93,218.04,143391.0,210.4757,211.5135,209.4475,211.4941,143391.0
2022-07-28 12:30:00,218.06,218.85,217.6,218.46,207083.0,211.5135,212.2798,211.0674,211.9015,207083.0
2022-07-28 13:00:00,218.5,218.51,217.62,218.24,172051.0,211.9403,211.95,211.0868,211.6881,172051.0
2022-07-28 13:30:00,218.26,220.08,218.18,219.85,100374.0,211.7075,213.4729,211.6299,213.2498,100374.0
2022-07-28 14:00:00,219.81,220.81,219.68,220.44,200471.0,213.211,214.181,213.0849,213.8221,200471.0
2022-07-28 14:30:00,220.47,220.65,220.0,220.25,167495.0,213.8512,214.0258,213.3953,213.6378,167495.0
2022-07-28 15:00:00,220.26,220.37,219.65,219.96,210258.0,213.6475,213.7542,213.0558,213.3565,210258.0
2022-07-28 15:30:00,219.95,219.97,218.65,219.08,467756.0,213.3468,213.3662,212.0858,212.5029,467756.0
2022-07-29 09:30:00,217.74,218.0,216.15,216.83,86325.0,211.2032,211.4553,209.6609,210.3205,86325.0
2022-07-29 10:00:00,216.85,217.23,214.95,214.99,62857.0,210.3399,210.7085,208.4969,208.5357,62857.0
2022-07-29 10:30:00,215.02,215.4,214.4,214.99,45110.0,208.5648,208.9334,207.9634,208.5357,45110.0
2022-07-29 11:00:00,215.06,215.98,215.0,215.07,48002.0,208.6036,209.496,208.5454,208.6133,48002.0
2022-07-29 11:30:00,215.0,215.59,214.92,215.18,44832.0,208.5454,209.1177,208.4678,208.72,44832.0
2022-07-29 12:00:00,215.22,215.68,214.83,215.42,48591.0,208.7588,209.205,208.3805,208.9528,48591.0
2022-07-29 12:30:00,215.43,216.94,215.43,216.85,40550.0,208.9625,210.4272,208.9625,210.3399,40550.0
2022-07-29 13:00:00,216.83,217.06,215.73,215.85,39152.0,210.3205,210.5436,209.2535,209.3699,39152.0
2022-07-29 13:30:00,215.88,216.44,215.64,216.34,64635.0,209.399,209.9422,209.1662,209.8452,64635.0
2022-07-29 14:00:00,216.33,217.11,216.33,216.96,49409.0,209.8355,210.5921,209.8355,210.4466,49409.0
2022-07-29 14:30:00,216.98,217.05,216.14,216.29,57887.0,210.466,210.5339,209.6512,209.7967,57887.0
2022-07-29 15:00:00,216.27,216.49,215.64,216.04,44682.0,209.7773,209.9907,209.1662,209.5542,44682.0
2022-07-29 15:30:00,216.03,216.29,214.56,214.77,298439.0,209.5445,209.7967,208.1186,208.3223,298439.0
2022-08-01 09:30:00,212.48,213.37,211.09,212.59,80095.0,206.1011,206.9643,204.7528,206.2078,80095.0
2022-08-01 10:00:00,212.57,214.39,212.47,213.2,87749.0,206.1884,207.9537,206.0914,206.7995,87749.0
2022-08-01 10:30:00,213.29,215.1,213.19,214.84,42472.0,206.8867,208.6424,206.7898,208.3902,42472.0
2022-08-01 11:00:00,214.89,215.04,214.57,214.94,125428.0,208.4387,208.5842,208.1283,208.4872,125428.0
2022-08-01 11:30:00,214.95,215.03,214.52,214.53,27091.0,208.4969,208.5745,208.0798,208.0895,27091.0
2022-08-01 12:00:00,214.47,214.54,213.67,214.47,22663.0,208.0313,208.0992,207.2553,208.0313,22663.0
2022-08-01 12:30:00,214.46,214.67,213.9,214.07,24626.0,208.0216,208.2253,207.4784,207.6433,24626.0
2022-08-01 13:00:00,214.04,214.09,213.5,213.52,27715.0,207.6142,207.6627,207.0904,207.1098,27715.0
2022-08-01 13:30:00,213.45,213.83,213.3,213.63,27354.0,207.0419,207.4105,206.8964,207.2165,27354.0
2022-08-01 14:00:00,213.59,213.8,213.11,213.77,22826.0,207.1777,207.3814,206.7122,207.3523,22826.0
2022-08-01 14:30:00,213.74,214.38,213.68,214.36,33750.0,207.3232,207.944,207.265,207.9246,33750.0
2022-08-01 15:00:00,214.21,214.65,214.08,214.46,64185.0,207.7791,208.2059,207.653,208.0216,64185.0
2022-08-01 15:30:00,214.42,214.44,213.29,213.54,215715.0,207.9828,208.0022,206.8867,207.1292,215715.0
2022-08-02 09:30:00,213.41,215.6,212.31,213.62,51503.0,207.0031,209.1274,205.9362,207.2068,51503.0
2022-08-02 10:00:00,213.44,214.66,213.19,214.66,35619.0,207.0322,208.2156,206.7898,208.2156,35619.0
2022-08-02 10:30:00,214.66,215.31,214.43,214.81,22650.0,208.2156,208.8461,207.9925,208.3611,22650.0
2022-08-02 11:00:00,214.78,215.12,214.42,214.98,14355.0,208.332,208.6618,207.9828,208.526,14355.0
2022-08-02 11:30:00,214.88,215.36,214.45,215.0,13775.0,208.429,208.8946,208.0119,208.5454,13775.0
2022-08-02 12:00:00,214.99,215.83,214.99,215.68,19985.0,208.5357,209.3505,208.5357,209.205,19985.0
2022-08-02 12:30:00,215.73,216.38,215.73,216.06,29372.0,209.2535,209.884,209.2535,209.5736,29372.0
2022-08-02 13:00:00,215.86,215.97,214.81,214.81,15994.0,209.3796,209.4863,208.3611,208.3611,15994.0
2022-08-02 13:30:00,214.82,214.96,213.97,214.27,30390.0,208.3708,208.5066,207.5463,207.8373,30390.0
2022-08-02 14:00:00,214.24,214.88,214.07,214.77,17920.0,207.8082,208.429,207.6433,208.3223,17920.0
2022-08-02 14:30:00,214.73,215.05,213.86,214.02,21610.0,208.2835,208.5939,207.4396,207.5948,21610.0
2022-08-02 15:00:00,214.06,214.3,213.39,213.73,27392.0,207.6336,207.8664,206.9837,207.3135,27392.0
2022-08-02 15:30:00,213.77,214.04,213.03,213.29,115095.0,207.3523,207.6142,206.6346,206.8867,115095.0
2022-08-03 09:30:00,214.74,215.06,212.92,214.18,43766.0,208.2932,208.6036,206.5279,207.75,43766.0
2022-08-03 10:00:00,214.19,216.13,214.0,216.0,59485.0,207.7597,209.6415,207.5754,209.5154,59485.0
2022-08-03 10:30:00,216.06,216.11,214.99,215.33,27524.0,209.5736,209.6221,208.5357,208.8655,27524.0
2022-08-03 11:00:00,215.44,215.93,215.24,215.48,23675.0,208.9722,209.4475,208.7782,209.011,23675.0
2022-08-03 11:30:00,215.47,216.35,215.1,216.35,16116.0,209.0013,209.8549,208.6424,209.8549,16116.0
2022-08-03 12:00:00,216.4,216.4,215.69,215.97,22211.0,209.9034,209.9034,209.2147,209.4863,22211.0
2022-08-03 12:30:00,216.02,216.43,215.96,216.41,14456.0,209.5348,209.9325,209.4766,209.9131,14456.0
2022-08-03 13:00:00,216.39,217.55,216.39,217.43,21830.0,209.8937,211.0189,209.8937,210.9025,21830.0
2022-08-03 13:30:00,217.53,217.53,215.98,216.13,28523.0,210.9995,210.9995,209.496,209.6415,28523.0
2022-08-03 14:00:00,216.01,216.61,215.8,216.6,11849.0,209.5251,210.1071,209.3214,210.0974,11849.0
2022-08-03 14:30:00,216.58,216.61,216.2,216.27,13138.0,210.078,210.1071,209.7094,209.7773,13138.0
2022-08-03 15:00:00,216.28,216.67,216.02,216.25,21163.0,209.787,210.1653,209.5348,209.7579,21163.0
2022-08-03 15:30:00,216.31,217.02,215.82,215.9,132295.0,209.8161,210.5048,209.3408,209.4184,132295.0
2022-08-04 09:30:00,216.29,216.53,214.28,215.19,30649.0,209.7967,210.0295,207.847,208.7297,30649.0
2022-08-04 10:00:00,215.3,215.77,214.09,214.32,10065.0,208.8364,209.2923,207.6627,207.8858,10065.0
2022-08-04 10:30:00,214.36,214.91,213.92,214.65,14631.0,207.9246,208.4581,207.4978,208.2059,14631.0
2022-08-04 11:00:00,214.58,215.15,214.29,214.48,21579.0,208.138,208.6909,207.8567,208.041,21579.0
2022-08-04 11:30:00,214.56,215.06,214.34,215.06,12259.0,208.1186,208.6036,207.9052,208.6036,12259.0
2022-08-04 12:00:00,215.07,215.07,214.43,214.7,12909.0,208.6133,208.6133,207.9925,208.2544,12909.0
2022-08-04 12:30:00,214.46,214.56,213.98,213.98,128460.0,208.0216,208.1186,207.556,207.556,128460.0
2022-08-04 13:00:00,214.01,215.16,214.01,215.07,19126.0,207.5851,208.7006,207.5851,208.6133,19126.0
2022-08-04 13:30:00,214.99,216.07,214.99,216.07,47175.0,208.5357,209.5833,208.5357,209.5833,47175.0
2022-08-04 14:00:00,216.01,216.03,214.61,215.06,75239.0,209.5251,209.5445,208.1671,208.6036,75239.0
2022-08-04 14:30:00,215.03,215.29,214.87,215.26,16003.0,208.5745,208.8267,208.4193,208.7976,16003.0
2022-08-04 15:00:00,215.15,215.23,214.74,215.16,20476.0,208.6909,208.7685,208.2932,208.7006,20476.0
2022-08-04 15:30:00,215.12,215.13,214.02,214.24,165738.0,208.6618,208.6715,207.5948,207.8082,165738.0
2022-08-05 09:30:00,212.49,213.83,212.05,213.72,27116.0,206.1108,207.4105,205.684,207.3038,27116.0
2022-08-05 10:00:00,213.63,214.99,213.63,214.45,26265.0,207.2165,208.5357,207.2165,208.0119,26265.0
2022-08-05 10:30:00,214.46,214.85,213.77,214.36,23711.0,208.0216,208.3999,207.3523,207.9246,23711.0
2022-08-05 11:00:00,214.21,214.33,212.68,212.68,34646.0,207.7791,207.8955,206.2951,206.2951,34646.0
2022-08-05 11:30:00,212.74,213.58,212.73,213.36,105512.0,206.3533,207.168,206.3436,206.9546,105512.0
2022-08-05 12:00:00,213.4,214.0,213.0,213.12,58420.0,206.9934,207.5754,206.6055,206.7219,58420.0
2022-08-05 12:30:00,213.06,213.96,212.89,213.96,27540.0,206.6637,207.5366,206.4988,207.5366,27540.0
2022-08-05 13:00:00,214.0,214.08,213.67,213.95,45297.0,207.5754,207.653,207.2553,207.5269,45297.0
2022-08-05 13:30:00,213.96,214.56,213.91,214.1,24439.0,207.5366,208.1186,207.4881,207.6724,24439.0
2022-08-05 14:00:00,214.06,214.39,213.8,214.04,29987.0,207.6336,207.9537,207.3814,207.6142,29987.0
2022-08-05 14:30:00,214.04,214.36,213.94,214.32,28082.0,207.6142,207.9246,207.5172,207.8858,28082.0
2022-08-05 15:00:00,214.28,214.61,214.16,214.61,31802.0,207.847,208.1671,207.7306,208.1671,31802.0
2022-08-05 15:30:00,214.59,215.99,214.46,215.75,140527.0,208.1477,209.5057,208.0216,209.2729,140527.0
2022-08-08 09:30:00,217.62,217.62,216.26,216.85,47149.0,211.0868,211.0868,209.7676,210.3399,47149.0
2022-08-08 10:00:00,216.94,217.34,216.23,217.18,41411.0,210.4272,210.8152,209.7385,210.66,41411.0
2022-08-08 10:30:00,217.21,217.96,216.96,217.87,23621.0,210.6891,211.4165,210.4466,211.3293,23621.0
2022-08-08 11:00:00,217.84,218.33,217.7,218.01,116001.0,211.3002,211.7754,211.1644,211.465,116001.0
2022-08-08 11:30:00,218.09,218.12,217.19,218.05,160019.0,211.5426,211.5717,210.6697,211.5038,160019.0
2022-08-08 12:00:00,217.98,218.09,216.41,216.53,63752.0,211.4359,211.5426,209.9131,210.0295,63752.0
2022-08-08 12:30:00,216.56,216.7,216.05,216.5,21390.0,210.0586,210.1944,209.5639,210.0004,21390.0
2022-08-08 13:00:00,216.55,216.91,215.97,215.97,31098.0,210.0489,210.3981,209.4863,209.4863,31098.0
2022-08-08 13:30:00,215.9,216.19,215.66,216.08,15197.0,209.4184,209.6997,209.1856,209.593,15197.0
2022-08-08 14:00:00,216.09,216.1,215.54,215.91,12096.0,209.6027,209.6124,209.0692,209.4281,12096.0
2022-08-08 14:30:00,216.05,216.45,215.9,216.28,14923.0,209.5639,209.9519,209.4184,209.787,14923.0
2022-08-08 15:00:00,216.3,216.6,216.01,216.5,13839.0,209.8064,210.0974,209.5251,210.0004,13839.0
2022-08-08 15:30:00,216.5,217.45,216.47,217.29,215753.0,210.0004,210.9219,209.9713,210.7667,215753.0
2022-08-09 09:30:00,217.08,217.47,216.21,216.31,35999.0,210.563,210.9413,209.7191,209.8161,35999.0
2022-08-09 10:00:00,216.3,217.54,216.01,217.38,28187.0,209.8064,211.0092,209.5251,210.854,28187.0
2022-08-09 10:30:00,217.46,217.95,216.98,217.04,46499.0,210.9316,211.4068,210.466,210.5242,46499.0
2022-08-09 11:00:00,217.08,217.87,216.1,217.37,28273.0,210.563,211.3293,209.6124,210.8443,28273.0
2022-08-09 11:30:00,217.29,218.13,217.29,218.03,22970.0,210.7667,211.5814,210.7667,211.4844,22970.0
2022-08-09 12:00:00,218.14,218.28,217.03,217.15,83862.0,211.5911,211.7269,210.5145,210.6309,83862.0
2022-08-09 12:30:00,217.13,217.35,216.58,216.73,41952.0,210.6115,210.8249,210.078,210.2235,41952.0
2022-08-09 13:00:00,216.8,216.8,215.42,215.43,34786.0,210.2914,210.2914,208.9528,208.9625,34786.0
2022-08-09 13:30:00,215.46,215.6,214.81,215.3,53224.0,208.9916,209.1274,208.3611,208.8364,53224.0
2022-08-09 14:00:00,215.32,215.35,214.65,214.78,23973.0,208.8558,208.8849,208.2059,208.332,23973.0
2022-08-09 14:30:00,214.78,215.21,214.61,214.76,51495.0,208.332,208.7491,208.1671,208.3126,51495.0
2022-08-09 15:00:00,214.65,214.95,214.28,214.72,42463.0,208.2059,208.4969,207.847,208.2738,42463.0
2022-08-09 15:30:00,214.68,215.31,214.12,214.96,298801.0,208.235,208.8461,207.6918,208.5066,298801.0
2022-08-10 09:30:00,218.86,219.09,216.3,216.91,47644.0,212.2895,212.5126,209.8064,210.3981,47644.0
2022-08-10 10:00:00,217.05,218.09,216.94,218.09,40101.0,210.5339,211.5426,210.4272,211.5426,40101.0
2022-08-10 10:30:00,217.87,218.22,217.15,217.43,38324.0,211.3293,211.6687,210.6309,210.9025,38324.0
2022-08-10 11:00:00,217.48,218.72,217.44,218.19,96337.0,210.951,212.1537,210.9122,211.6396,96337.0
2022-08-10 11:30:00,218.19,218.42,217.76,218.02,29498.0,211.6396,211.8627,211.2226,211.4747,29498.0
2022-08-10 12:00:00,218.05,218.53,217.34,217.56,29041.0,211.5038,211.9694,210.8152,211.0286,29041.0
2022-08-10 12:30:00,217.56,218.36,217.48,218.21,25774.0,211.0286,211.8045,210.951,211.659,25774.0
2022-08-10 13:00:00,218.22,218.42,217.79,218.13,24125.0,211.6687,211.8627,211.2517,211.5814,24125.0
2022-08-10 13:30:00,218.09,218.43,217.74,218.35,19996.0,211.5426,211.8724,211.2032,211.7948,19996.0
2022-08-10 14:00:00,218.2,218.2,217.77,217.96,21135.0,211.6493,211.6493,211.2323,211.4165,21135.0
2022-08-10 14:30:00,217.96,218.18,217.66,218.03,34003.0,211.4165,211.6299,211.1256,211.4844,34003.0
2022-08-10 15:00:00,217.93,218.56,217.93,218.52,40138.0,211.3874,211.9985,211.3874,211.9597,40138.0
2022-08-10 15:30:00,218.48,219.27,218.37,219.14,201299.0,211.9209,212.6872,211.8142,212.5611,201299.0
2022-08-11 09:30:00,221.12,222.42,220.2,222.22,45101.0,214.4817,215.7427,213.5893,215.5487,45101.0
2022-08-11 10:00:00,222.25,223.58,221.99,222.86,32339.0,215.5778,216.8678,215.3256,216.1694,32339.0
2022-08-11 10:30:00,222.91,223.53,222.53,222.68,134590.0,216.2179,216.8193,215.8494,215.9948,134590.0
2022-08-11 11:00:00,222.71,222.76,220.52,220.6,97459.0,216.0239,216.0724,213.8997,213.9773,97459.0
2022-08-11 11:30:00,220.57,220.8,220.12,220.25,76890.0,213.9482,214.1713,213.5117,213.6378,76890.0
2022-08-11 12:00:00,220.08,220.55,219.93,220.52,82364.0,213.4729,213.9288,213.3274,213.8997,82364.0
2022-08-11 12:30:00,220.58,220.94,220.32,220.34,119545.0,213.9579,214.3071,213.7057,213.7251,119545.0
2022-08-11 13:00:00,220.21,220.71,220.11,220.56,40291.0,213.599,214.084,213.502,213.9385,40291.0
2022-08-11 13:30:00,220.53,220.7,220.31,220.43,32593.0,213.9094,214.0743,213.696,213.8124,32593.0
2022-08-11 14:00:00,220.5,220.53,219.83,219.97,54596.0,213.8803,213.9094,213.2304,213.3662,54596.0
2022-08-11 14:30:00,219.94,220.17,219.38,219.39,67755.0,213.3371,213.5602,212.7939,212.8036,67755.0
2022-08-11 15:00:00,219.42,219.42,218.6,219.01,47323.0,212.8327,212.8327,212.0373,212.435,47323.0
2022-08-11 15:30:00,219.0,219.0,217.71,218.02,198888.0,212.4253,212.4253,211.1741,211.4747,198888.0
2022-08-12 09:30:00,218.7,219.76,218.5,219.56,45558.0,212.1343,213.1625,211.9403,212.9685,45558.0
2022-08-12 10:00:00,219.45,220.26,218.9,220.1,39818.0,212.8618,213.6475,212.3283,213.4923,39818.0
2022-08-12 10:30:00,220.14,220.42,219.53,220.05,32360.0,213.5311,213.8027,212.9394,213.4438,32360.0
2022-08-12 11:00:00,219.96,220.43,219.8,219.97,34858.0,213.3565,213.8124,213.2013,213.3662,34858.0
2022-08-12 11:30:00,220.05,221.21,219.97,220.64,73400.0,213.4438,214.569,213.3662,214.0161,73400.0
2022-08-12 12:00:00,220.73,221.02,220.59,220.93,26541.0,214.1034,214.3847,213.9676,214.2974,26541.0
2022-08-12 12:30:00,220.93,221.55,220.91,221.31,41566.0,214.2974,214.8988,214.278,214.666,41566.0
2022-08-12 13:00:00,221.28,221.54,221.15,221.3,20497.0,214.6369,214.8891,214.5108,214.6563,20497.0
2022-08-12 13:30:00,221.35,221.91,221.31,221.73,24661.0,214.7048,215.248,214.666,215.0734,24661.0
2022-08-12 14:00:00,221.75,221.93,221.49,221.87,26570.0,215.0928,215.2674,214.8406,215.2092,26570.0
2022-08-12 14:30:00,221.76,222.35,221.73,222.2,16541.0,215.1025,215.6748,215.0734,215.5293,16541.0
2022-08-12 15:00:00,222.2,222.8,222.2,222.51,27331.0,215.5293,216.1112,215.5293,215.83,27331.0
2022-08-12 15:30:00,222.53,223.33,222.02,223.11,186582.0,215.8494,216.6253,215.3547,216.4119,186582.0
2022-08-15 09:30:00,221.98,223.98,221.53,223.65,40997.0,215.3159,217.2558,214.8794,216.9357,40997.0
2022-08-15 10:00:00,223.65,224.51,222.81,223.28,54655.0,216.9357,217.7699,216.1209,216.5768,54655.0
2022-08-15 10:30:00,223.19,224.05,223.0,223.22,60845.0,216.4895,217.3237,216.3052,216.5186,60845.0
2022-08-15 11:00:00,223.22,223.58,222.36,223.54,46381.0,216.5186,216.8678,215.6845,216.829,46381.0
2022-08-15 11:30:00,223.56,225.18,223.51,225.12,123337.0,216.8484,218.4198,216.7999,218.3616,123337.0
2022-08-15 12:00:00,225.13,225.25,224.57,224.73,131823.0,218.3713,218.4877,217.8281,217.9833,131823.0
2022-08-15 12:30:00,224.63,225.46,224.47,224.58,48217.0,217.8863,218.6914,217.7311,217.8378,48217.0
2022-08-15 13:00:00,224.54,224.82,224.26,224.71,19860.0,217.799,218.0706,217.5274,217.9639,19860.0
2022-08-15 13:30:00,224.66,224.74,224.08,224.74,27299.0,217.9154,217.993,217.3528,217.993,27299.0
2022-08-15 14:00:00,224.8,225.21,224.66,224.93,33074.0,218.0512,218.4489,217.9154,218.1773,33074.0
2022-08-15 14:30:00,224.95,225.19,224.69,224.7,21262.0,218.1967,218.4295,217.9445,217.9542,21262.0
2022-08-15 15:00:00,224.72,224.77,224.24,224.32,29527.0,217.9736,218.0221,217.508,217.5856,29527.0
2022-08-15 15:30:00,224.26,224.74,223.81,224.58,285450.0,217.5274,217.993,217.0909,217.8378,285450.0
2022-08-16 09:30:00,223.0,224.0,221.99,223.43,149073.0,216.3052,217.2752,215.3256,216.7223,149073.0
2022-08-16 10:00:00,223.36,224.42,223.15,223.5,52858.0,216.6544,217.6826,216.4507,216.7902,52858.0
2022-08-16 10:30:00,223.43,223.64,223.05,223.64,61827.0,216.7223,216.926,216.3537,216.926,61827.0
2022-08-16 11:00:00,223.59,224.48,223.42,224.41,27226.0,216.8775,217.7408,216.7126,217.6729,27226.0
2022-08-16 11:30:00,224.38,225.0,224.07,224.92,32025.0,217.6438,218.2452,217.3431,218.1676,32025.0
2022-08-16 12:00:00,224.89,225.32,224.46,225.02,22292.0,218.1385,218.5556,217.7214,218.2646,22292.0
2022-08-16 12:30:00,225.1,225.43,225.0,225.12,29621.0,218.3422,218.6623,218.2452,218.3616,29621.0
2022-08-16 13:00:00,225.15,225.38,224.76,225.29,22435.0,218.3907,218.6138,218.0124,218.5265,22435.0
2022-08-16 13:30:00,225.28,225.89,225.19,225.88,18750.0,218.5168,219.1085,218.4295,219.0988,18750.0
2022-08-16 14:00:00,225.88,226.25,225.33,225.43,29874.0,219.0988,219.4577,218.5653,218.6623,29874.0
2022-08-16 14:30:00,225.49,225.5,223.67,224.01,49289.0,218.7205,218.7302,216.9551,217.2849,49289.0
2022-08-16 15:00:00,223.98,224.25,223.35,223.71,56748.0,217.2558,217.5177,216.6447,216.9939,56748.0
2022-08-16 15:30:00,223.64,224.69,223.63,224.18,100681.0,216.926,217.9445,216.9163,217.4498,100681.0
2022-08-17 09:30:00,221.72,223.09,220.87,221.11,66544.0,215.0637,216.3925,214.2392,214.472,66544.0
2022-08-17 10:00:00,221.11,221.26,219.91,220.39,52828.0,214.472,214.6175,213.308,213.7736,52828.0
2022-08-17 10:30:00,220.37,220.76,219.79,219.95,47421.0,213.7542,214.1325,213.1916,213.3468,47421.0
2022-08-17 11:00:00,220.0,220.38,219.66,220.29,16052.0,213.3953,213.7639,213.0655,213.6766,16052.0
2022-08-17 11:30:00,220.29,220.41,219.63,219.92,43478.0,213.6766,213.793,213.0364,213.3177,43478.0
2022-08-17 12:00:00,219.95,221.1,219.94,220.98,21061.0,213.3468,214.4623,213.3371,214.3459,21061.0
2022-08-17 12:30:00,220.97,221.55,220.92,221.36,67913.0,214.3362,214.8988,214.2877,214.7145,67913.0
2022-08-17 13:00:00,221.33,221.36,220.91,221.24,29139.0,214.6854,214.7145,214.278,214.5981,29139.0
2022-08-17 13:30:00,221.3,221.35,220.84,221.09,39456.0,214.6563,214.7048,214.2101,214.4526,39456.0
2022-08-17 14:00:00,221.15,222.29,221.02,222.15,29606.0,214.5108,215.6166,214.3847,215.4808,29606.0
2022-08-17 14:30:00,222.17,222.56,221.84,221.97,27654.0,215.5002,215.8785,215.1801,215.3062,27654.0
2022-08-17 15:00:00,221.84,222.08,221.23,221.48,29707.0,215.1801,215.4129,214.5884,214.8309,29707.0
2022-08-17 15:30:00,221.52,221.64,220.92,221.44,139548.0,214.8697,214.9861,214.2877,214.7921,139548.0
2022-08-18 09:30:00,222.41,223.16,219.81,220.04,18939.0,215.733,216.4604,213.211,213.4341,18939.0
2022-08-18 10:00:00,219.96,221.04,219.8,220.47,23590.0,213.3565,214.4041,213.2013,213.8512,23590.0
2022-08-18 10:30:00,220.7,220.89,220.24,220.39,14887.0,214.0743,214.2586,213.6281,213.7736,14887.0
2022-08-18 11:00:00,220.4,220.49,219.87,220.06,39734.0,213.7833,213.8706,213.2692,213.4535,39734.0
2022-08-18 11:30:00,220.06,220.7,219.97,220.5,32832.0,213.4535,214.0743,213.3662,213.8803,32832.0
2022-08-18 12:00:00,220.42,220.9,219.91,220.02,29373.0,213.8027,214.2683,213.308,213.4147,29373.0
2022-08-18 12:30:00,220.01,220.07,219.84,219.88,30472.0,213.405,213.4632,213.2401,213.2789,30472.0
2022-08-18 13:00:00,219.9,220.06,219.61,219.76,29917.0,213.2983,213.4535,213.017,213.1625,29917.0
2022-08-18 13:30:00,219.77,220.12,219.67,219.76,42959.0,213.1722,213.5117,213.0752,213.1625,42959.0
2022-08-18 14:00:00,219.78,220.65,219.73,220.65,43916.0,213.1819,214.0258,213.1334,214.0258,43916.0
2022-08-18 14:30:00,220.58,220.92,220.39,220.67,21035.0,213.9579,214.2877,213.7736,214.0452,21035.0
2022-08-18 15:00:00,220.68,221.46,220.54,221.29,40246.0,214.0549,214.8115,213.9191,214.6466,40246.0
2022-08-18 15:30:00,221.32,221.35,220.48,221.02,136403.0,214.6757,214.7048,213.8609,214.3847,136403.0
2022-08-19 09:30:00,220.81,220.92,218.48,218.81,77395.0,214.181,214.2877,211.9209,212.241,77395.0
2022-08-19 10:00:00,218.81,219.82,218.75,218.94,14757.0,212.241,213.2207,212.1828,212.3671,14757.0
2022-08-19 10:30:00,219.08,219.15,218.27,218.31,17270.0,212.5029,212.5708,211.7172,211.756,17270.0
2022-08-19 11:00:00,218.44,218.44,217.47,218.02,29679.0,211.8821,211.8821,210.9413,211.4747,29679.0
2022-08-19 11:30:00,218.09,218.55,217.35,218.14,19563.0,211.5426,211.9888,210.8249,211.5911,19563.0
2022-08-19 12:00:00,218.25,218.5,217.97,218.38,17148.0,211.6978,211.9403,211.4262,211.8239,17148.0
2022-08-19 12:30:00,218.35,218.98,218.16,218.98,10769.0,211.7948,212.4059,211.6105,212.4059,10769.0
2022-08-19 13:00:00,218.84,219.27,218.74,219.01,16479.0,212.2701,212.6872,212.1731,212.435,16479.0
2022-08-19 13:30:00,218.96,218.96,218.48,218.84,21026.0,212.3865,212.3865,211.9209,212.2701,21026.0
2022-08-19 14:00:00,218.91,218.91,218.27,218.4,21733.0,212.338,212.338,211.7172,211.8433,21733.0
2022-08-19 14:30:00,218.52,218.77,218.3,218.39,16127.0,211.9597,212.2022,211.7463,211.8336,16127.0
2022-08-19 15:00:00,218.35,218.81,217.81,218.58,26779.0,211.7948,212.241,211.2711,212.0179,26779.0
2022-08-19 15:30:00,218.59,218.82,218.05,218.24,131855.0,212.0276,212.2507,211.5038,211.6881,131855.0
2022-08-22 09:30:00,215.15,215.99,214.14,215.59,33376.0,208.6909,209.5057,207.7112,209.1177,33376.0
2022-08-22 10:00:00,215.59,215.75,214.4,214.44,30544.0,209.1177,209.2729,207.9634,208.0022,30544.0
2022-08-22 10:30:00,214.31,214.59,213.71,213.75,32538.0,207.8761,208.1477,207.2941,207.3329,32538.0
2022-08-22 11:00:00,213.75,214.27,213.65,213.9,21048.0,207.3329,207.8373,207.2359,207.4784,21048.0
2022-08-22 11:30:00,213.88,214.06,213.5,213.73,17205.0,207.459,207.6336,207.0904,207.3135,17205.0
2022-08-22 12:00:00,213.63,213.77,212.8,212.98,19355.0,207.2165,207.3523,206.4115,206.5861,19355.0
2022-08-22 12:30:00,212.88,213.18,212.58,212.97,24712.0,206.4891,206.7801,206.1981,206.5764,24712.0
2022-08-22 13:00:00,212.98,213.03,212.54,212.86,36439.0,206.5861,206.6346,206.1593,206.4697,36439.0
2022-08-22 13:30:00,212.81,212.87,212.11,212.12,25993.0,206.4212,206.4794,205.7422,205.7519,25993.0
2022-08-22 14:00:00,212.12,212.32,211.96,212.13,29747.0,205.7519,205.9459,205.5967,205.7616,29747.0
2022-08-22 14:30:00,212.06,212.07,211.53,211.83,15572.0,205.6937,205.7034,205.1796,205.4706,15572.0
2022-08-22 15:00:00,211.87,212.09,211.6,211.8,39031.0,205.5094,205.7228,205.2475,205.4415,39031.0
2022-08-22 15:30:00,211.81,212.44,211.63,212.36,101108.0,205.4512,206.0623,205.2766,205.9847,101108.0
2022-08-23 09:30:00,211.41,211.92,209.61,210.46,44393.0,205.0632,205.5579,203.3172,204.1417,44393.0
2022-08-23 10:00:00,210.42,211.69,210.3,210.86,21783.0,204.1029,205.3348,203.9865,204.5297,21783.0
2022-08-23 10:30:00,210.93,211.26,210.39,210.55,33308.0,204.5976,204.9177,204.0738,204.229,33308.0
2022-08-23 11:00:00,210.55,210.99,209.85,209.85,46074.0,204.229,204.6558,203.55,203.55,46074.0
2022-08-23 11:30:00,209.91,210.29,209.48,209.58,16584.0,203.6082,203.9768,203.1911,203.2881,16584.0
2022-08-23 12:00:00,209.48,209.82,208.6,208.7,16453.0,203.1911,203.5209,202.3375,202.4345,16453.0
2022-08-23 12:30:00,208.74,209.11,208.46,208.71,20970.0,202.4733,202.8322,202.2018,202.4442,20970.0
2022-08-23 13:00:00,208.63,209.14,208.35,209.14,54315.0,202.3666,202.8613,202.0951,202.8613,54315.0
2022-08-23 13:30:00,209.25,209.38,208.95,209.12,31556.0,202.968,203.0941,202.677,202.8419,31556.0
2022-08-23 14:00:00,209.05,209.68,208.81,209.52,23662.0,202.774,203.3851,202.5412,203.2299,23662.0
2022-08-23 14:30:00,209.63,209.68,209.06,209.4,18953.0,203.3366,203.3851,202.7837,203.1135,18953.0
2022-08-23 15:00:00,209.41,209.77,209.41,209.73,22398.0,203.1232,203.4724,203.1232,203.4336,22398.0
2022-08-23 15:30:00,209.68,209.82,209.13,209.14,94456.0,203.3851,203.5209,202.8516,202.8613,94456.0
2022-08-24 09:30:00,208.95,210.93,208.56,210.49,63906.0,202.677,204.5976,202.2987,204.1708,63906.0
2022-08-24 10:00:00,210.54,212.0,210.54,211.8,50565.0,204.2193,205.6355,204.2193,205.4415,50565.0
2022-08-24 10:30:00,211.84,212.36,211.65,212.0,53524.0,205.4803,205.9847,205.296,205.6355,53524.0
2022-08-24 11:00:00,212.06,212.91,211.85,212.76,99766.0,205.6937,206.5182,205.49,206.3727,99766.0
2022-08-24 11:30:00,212.76,212.86,212.46,212.75,34988.0,206.3727,206.4697,206.0817,206.363,34988.0
2022-08-24 12:00:00,212.76,212.8,211.79,211.98,64078.0,206.3727,206.4115,205.4318,205.6161,64078.0
2022-08-24 12:30:00,211.96,211.96,210.91,211.16,20176.0,205.5967,205.5967,204.5782,204.8207,20176.0
2022-08-24 13:00:00,211.2,211.31,210.62,210.97,36917.0,204.8595,204.9662,204.2969,204.6364,36917.0
2022-08-24 13:30:00,210.96,211.55,210.64,211.23,64095.0,204.6267,205.199,204.3163,204.8886,64095.0
2022-08-24 14:00:00,211.21,211.58,211.16,211.25,49826.0,204.8692,205.2281,204.8207,204.908,49826.0
2022-08-24 14:30:00,211.17,211.82,211.17,211.78,42148.0,204.8304,205.4609,204.8304,205.4221,42148.0
2022-08-24 15:00:00,211.77,212.48,211.72,212.17,38428.0,205.4124,206.1011,205.3639,205.8004,38428.0
2022-08-24 15:30:00,212.19,212.52,211.96,212.52,187270.0,205.8198,206.1399,205.5967,206.1399,187270.0
2022-08-25 09:30:00,214.16,215.83,213.12,214.74,58126.0,207.7306,209.3505,206.7219,208.2932,58126.0
2022-08-25 10:00:00,214.63,215.41,214.13,215.0,25239.0,208.1865,208.9431,207.7015,208.5454,25239.0
2022-08-25 10:30:00,215.09,215.39,214.57,214.66,22282.0,208.6327,208.9237,208.1283,208.2156,22282.0
2022-08-25 11:00:00,214.5,214.5,213.92,214.48,31049.0,208.0604,208.0604,207.4978,208.041,31049.0
2022-08-25 11:30:00,214.47,214.78,214.15,214.78,13507.0,208.0313,208.332,207.7209,208.332,13507.0
2022-08-25 12:00:00,214.84,214.85,214.26,214.42,10844.0,208.3902,208.3999,207.8276,207.9828,10844.0
2022-08-25 12:30:00,214.29,214.52,214.17,214.46,12558.0,207.8567,208.0798,207.7403,208.0216,12558.0
2022-08-25 13:00:00,214.36,214.91,214.33,214.84,16371.0,207.9246,208.4581,207.8955,208.3902,16371.0
2022-08-25 13:30:00,214.81,215.4,214.81,215.06,9392.0,208.3611,208.9334,208.3611,208.6036,9392.0
2022-08-25 14:00:00,215.06,215.3,214.82,215.25,12915.0,208.6036,208.8364,208.3708,208.7879,12915.0
2022-08-25 14:30:00,215.24,215.28,214.81,215.03,19346.0,208.7782,208.817,208.3611,208.5745,19346.0
2022-08-25 15:00:00,215.16,215.98,215.07,215.56,32952.0,208.7006,209.496,208.6133,209.0886,32952.0
2022-08-25 15:30:00,215.5,216.91,215.45,216.83,109984.0,209.0304,210.3981,208.9819,210.3205,109984.0
2022-08-26 09:30:00,216.7,216.7,215.77,216.52,28847.0,210.1944,210.1944,209.2923,210.0198,28847.0
2022-08-26 10:00:00,216.59,216.6,214.04,214.13,53821.0,210.0877,210.0974,207.6142,207.7015,53821.0
2022-08-26 10:30:00,214.05,214.05,212.7,213.02,36118.0,207.6239,207.6239,206.3145,206.6249,36118.0
2022-08-26 11:00:00,212.93,212.93,211.02,211.55,36486.0,206.5376,206.5376,204.6849,205.199,36486.0
2022-08-26 11:30:00,211.56,212.3,211.55,211.77,36053.0,205.2087,205.9265,205.199,205.4124,36053.0
2022-08-26 12:00:00,211.73,211.77,210.44,210.77,15853.0,205.3736,205.4124,204.1223,204.4424,15853.0
2022-08-26 12:30:00,210.78,210.84,210.22,210.77,13804.0,204.4521,204.5103,203.9089,204.4424,13804.0
2022-08-26 13:00:00,210.7,211.22,210.65,211.05,17639.0,204.3745,204.8789,204.326,204.714,17639.0
2022-08-26 13:30:00,211.07,211.07,210.08,210.16,14066.0,204.7334,204.7334,203.7731,203.8507,14066.0
2022-08-26 14:00:00,210.28,210.37,209.18,209.31,15787.0,203.9671,204.0544,202.9001,203.0262,15787.0
2022-08-26 14:30:00,209.26,209.42,208.3,208.3,31023.0,202.9777,203.1329,202.0466,202.0466,31023.0
2022-08-26 15:00:00,208.31,208.47,207.65,207.88,38890.0,202.0563,202.2115,201.4161,201.6392,38890.0
2022-08-26 15:30:00,207.73,207.73,206.82,207.05,133879.0,201.4937,201.4937,200.611,200.8341,133879.0
2022-08-29 09:30:00,205.0,206.31,204.68,205.84,30789.0,198.8456,200.1163,198.5352,199.6604,30789.0
2022-08-29 10:00:00,205.64,207.21,205.4,206.7,36572.0,199.4664,200.9893,199.2336,200.4946,36572.0
2022-08-29 10:30:00,206.59,206.82,205.64,205.67,23741.0,200.3879,200.611,199.4664,199.4955,23741.0
2022-08-29 11:00:00,205.78,206.53,205.71,206.07,17214.0,199.6022,200.3297,199.5343,199.8835,17214.0
2022-08-29 11:30:00,205.89,206.28,205.25,206.02,18309.0,199.7089,200.0872,199.0881,199.835,18309.0
2022-08-29 12:00:00,206.13,206.93,206.13,206.92,8455.0,199.9417,200.7177,199.9417,200.708,8455.0
2022-08-29 12:30:00,206.8,207.74,206.5,207.47,9173.0,200.5916,201.5034,200.3006,201.2415,9173.0
2022-08-29 13:00:00,207.6,207.8,207.01,207.41,26103.0,201.3676,201.5616,200.7953,201.1833,26103.0
2022-08-29 13:30:00,207.44,208.24,207.36,208.13,16281.0,201.2124,201.9884,201.1348,201.8817,16281.0
2022-08-29 14:00:00,208.05,208.09,207.34,207.56,18905.0,201.8041,201.8429,201.1154,201.3288,18905.0
2022-08-29 14:30:00,207.58,208.23,207.49,208.1,15289.0,201.3482,201.9787,201.2609,201.8526,15289.0
2022-08-29 15:00:00,208.3,208.72,207.63,207.64,16268.0,202.0466,202.4539,201.3967,201.4064,16268.0
2022-08-29 15:30:00,207.62,208.18,206.78,206.9,63984.0,201.387,201.9302,200.5722,200.6886,63984.0
2022-08-30 09:30:00,207.25,207.7,206.64,207.12,20854.0,201.0281,201.4646,200.4364,200.902,20854.0
2022-08-30 10:00:00,207.03,207.03,205.64,206.26,18421.0,200.8147,200.8147,199.4664,200.0678,18421.0
2022-08-30 10:30:00,206.01,206.13,204.4,205.14,34006.0,199.8253,199.9417,198.2636,198.9814,34006.0
2022-08-30 11:00:00,205.03,205.57,204.6,205.25,28484.0,198.8747,199.3985,198.4576,199.0881,28484.0
2022-08-30 11:30:00,205.33,205.93,205.11,205.25,13373.0,199.1657,199.7477,198.9523,199.0881,13373.0
2022-08-30 12:00:00,205.34,206.71,205.33,205.87,15418.0,199.1754,200.5043,199.1657,199.6895,15418.0
2022-08-30 12:30:00,205.92,205.92,205.41,205.7,13410.0,199.738,199.738,199.2433,199.5246,13410.0
2022-08-30 13:00:00,205.72,205.87,204.84,205.2,16807.0,199.544,199.6895,198.6904,199.0396,16807.0
2022-08-30 13:30:00,205.18,205.52,204.59,205.44,23189.0,199.0202,199.35,198.4479,199.2724,23189.0
2022-08-30 14:00:00,205.41,205.45,204.76,204.95,18504.0,199.2433,199.2821,198.6128,198.7971,18504.0
2022-08-30 14:30:00,204.84,205.23,204.65,204.98,16960.0,198.6904,199.0687,198.5061,198.8262,16960.0
2022-08-30 15:00:00,205.18,206.01,205.18,205.67,27364.0,199.0202,199.8253,199.0202,199.4955,27364.0
2022-08-30 15:30:00,205.65,205.97,204.83,205.27,111416.0,199.4761,199.7865,198.6807,199.1075,111416.0
2022-08-31 09:30:00,207.66,209.75,206.9,207.97,35543.0,201.4258,203.453,200.6886,201.7265,35543.0
2022-08-31 10:00:00,207.72,207.82,205.83,206.08,41099.0,201.484,201.581,199.6507,199.8932,41099.0
2022-08-31 10:30:00,205.98,206.87,205.52,205.52,42781.0,199.7962,200.6595,199.35,199.35,42781.0
2022-08-31 11:00:00,205.52,205.84,204.82,205.84,27674.0,199.35,199.6604,198.671,199.6604,27674.0
2022-08-31 11:30:00,205.75,206.29,205.39,206.03,46641.0,199.5731,200.0969,199.2239,199.8447,46641.0
2022-08-31 12:00:00,206.03,206.37,205.86,206.37,19102.0,199.8447,200.1745,199.6798,200.1745,19102.0
2022-08-31 12:30:00,206.36,206.64,206.13,206.29,15658.0,200.1648,200.4364,199.9417,200.0969,15658.0
2022-08-31 13:00:00,206.43,206.83,205.81,206.25,17633.0,200.2327,200.6207,199.6313,200.0581,17633.0
2022-08-31 13:30:00,206.27,206.58,205.96,206.42,24195.0,200.0775,200.3782,199.7768,200.223,24195.0
2022-08-31 14:00:00,206.36,206.82,206.26,206.75,24330.0,200.1648,200.611,200.0678,200.5431,24330.0
2022-08-31 14:30:00,206.74,206.81,206.24,206.63,32088.0,200.5334,200.6013,200.0484,200.4267,32088.0
2022-08-31 15:00:00,206.58,207.65,206.46,207.05,43496.0,200.3782,201.4161,200.2618,200.8341,43496.0
2022-08-31 15:30:00,207.0,207.01,205.01,205.24,179799.0,200.7856,200.7953,198.8553,199.0784,179799.0
2022-09-01 09:30:00,204.92,204.92,203.07,204.8,47242.0,198.768,198.768,196.9736,198.6516,47242.0
2022-09-01 10:00:00,204.82,204.9,203.31,203.67,16420.0,198.671,198.7486,197.2064,197.5556,16420.0
2022-09-01 10:30:00,203.71,203.71,202.04,202.41,49158.0,197.5944,197.5944,195.9745,196.3334,49158.0
2022-09-01 11:00:00,202.45,203.81,202.4,203.25,19820.0,196.3722,197.6914,196.3237,197.1482,19820.0
2022-09-01 11:30:00,203.15,203.79,203.02,203.37,34068.0,197.0512,197.672,196.9251,197.2646,34068.0
2022-09-01 12:00:00,203.59,204.16,203.46,204.0,15299.0,197.478,198.0308,197.3519,197.8756,15299.0
2022-09-01 12:30:00,203.89,204.26,203.55,203.62,18352.0,197.7689,198.1278,197.4392,197.5071,18352.0
2022-09-01 13:00:00,203.66,205.05,203.58,205.01,36685.0,197.5459,198.8941,197.4683,198.8553,36685.0
2022-09-01 13:30:00,204.94,205.1,204.4,204.5,13546.0,198.7874,198.9426,198.2636,198.3606,13546.0
2022-09-01 14:00:00,204.62,205.51,204.38,205.17,26823.0,198.477,199.3403,198.2442,199.0105,26823.0
2022-09-01 14:30:00,205.15,205.59,204.82,205.5,36258.0,198.9911,199.4179,198.671,199.3306,36258.0
2022-09-01 15:00:00,205.51,206.17,205.34,205.43,27318.0,199.3403,199.9805,199.1754,199.2627,27318.0
2022-09-01 15:30:00,205.2,206.8,205.05,206.6,116311.0,199.0396,200.5916,198.8941,200.3976,116311.0
2022-09-02 09:30:00,209.0,209.0,206.12,206.12,33523.0,202.7255,202.7255,199.932,199.932,33523.0
2022-09-02 10:00:00,205.95,206.73,205.06,206.73,21072.0,199.7671,200.5237,198.9038,200.5237,21072.0
2022-09-02 10:30:00,206.85,208.09,206.85,207.58,20378.0,200.6401,201.8429,200.6401,201.3482,20378.0
2022-09-02 11:00:00,207.65,208.01,207.24,207.4,17005.0,201.4161,201.7653,201.0184,201.1736,17005.0
2022-09-02 11:30:00,207.38,208.12,207.2,208.1,27124.0,201.1542,201.872,200.9796,201.8526,27124.0
2022-09-02 12:00:00,208.16,208.26,206.65,206.65,8314.0,201.9108,202.0078,200.4461,200.4461,8314.0
2022-09-02 12:30:00,206.61,206.66,205.5,205.62,13823.0,200.4073,200.4558,199.3306,199.447,13823.0
2022-09-02 13:00:00,205.5,205.52,203.97,204.03,15301.0,199.3306,199.35,197.8465,197.9047,15301.0
2022-09-02 13:30:00,204.02,204.61,203.43,203.58,11737.0,197.895,198.4673,197.3228,197.4683,11737.0
2022-09-02 14:00:00,203.53,203.92,203.48,203.83,18917.0,197.4198,197.798,197.3713,197.7108,18917.0
2022-09-02 14:30:00,203.77,203.92,202.95,202.95,34870.0,197.6526,197.798,196.8572,196.8572,34870.0
2022-09-02 15:00:00,202.99,203.94,202.99,203.44,31608.0,196.896,197.8174,196.896,197.3325,31608.0
2022-09-02 15:30:00,203.32,203.85,201.91,203.78,136609.0,197.2161,197.7302,195.8484,197.6623,136609.0
2022-09-06 09:30:00,204.95,205.48,204.17,205.23,52014.0,198.7971,199.3112,198.0405,199.0687,52014.0
2022-09-06 10:00:00,205.04,205.11,202.3,203.33,57624.0,198.8844,198.9523,196.2267,197.2258,57624.0
2022-09-06 10:30:00,203.26,204.95,202.6,204.5,35660.0,197.1579,198.7971,196.5177,198.3606,35660.0
2022-09-06 11:00:00,204.39,205.03,204.12,204.29,10307.0,198.2539,198.8747,197.992,198.1569,10307.0
2022-09-06 11:30:00,204.14,204.85,203.95,204.22,17942.0,198.0114,198.7001,197.8271,198.089,17942.0
2022-09-06 12:00:00,204.31,204.66,202.63,203.06,15811.0,198.1763,198.5158,196.5468,196.9639,15811.0
2022-09-06 12:30:00,202.96,203.49,202.7,203.22,12795.0,196.8669,197.381,196.6147,197.1191,12795.0
2022-09-06 13:00:00,203.2,203.28,201.84,202.28,20052.0,197.0997,197.1773,195.7805,196.2073,20052.0
2022-09-06 13:30:00,202.37,202.86,202.19,202.81,16897.0,196.2946,196.7699,196.12,196.7214,16897.0
2022-09-06 14:00:00,202.99,203.77,202.81,203.38,13199.0,196.896,197.6526,196.7214,197.2743,13199.0
2022-09-06 14:30:00,203.27,203.49,202.74,202.8,14683.0,197.1676,197.381,196.6535,196.7117,14683.0
2022-09-06 15:00:00,202.83,203.62,202.62,203.14,19073.0,196.7408,197.5071,196.5371,197.0415,19073.0
2022-09-06 15:30:00,203.05,203.07,202.34,202.77,161586.0,196.9542,196.9736,196.2655,196.6826,161586.0
2022-09-07 09:30:00,202.87,204.52,202.87,203.46,29561.0,196.7796,198.38,196.7796,197.3519,29561.0
2022-09-07 10:00:00,203.44,204.67,202.87,204.67,31175.0,197.3325,198.5255,196.7796,198.5255,31175.0
2022-09-07 10:30:00,204.88,205.95,204.42,205.88,45195.0,198.7292,199.7671,198.283,199.6992,45195.0
2022-09-07 11:00:00,205.9,207.16,205.4,206.77,70394.0,199.7186,200.9408,199.2336,200.5625,70394.0
2022-09-07 11:30:00,206.77,207.77,206.77,207.53,54392.0,200.5625,201.5325,200.5625,201.2997,54392.0
2022-09-07 12:00:00,207.58,208.0,207.23,208.0,24256.0,201.3482,201.7556,201.0087,201.7556,24256.0
2022-09-07 12:30:00,208.0,208.68,207.69,208.27,17331.0,201.7556,202.4151,201.4549,202.0175,17331.0
2022-09-07 13:00:00,208.31,208.8,208.26,208.5,13879.0,202.0563,202.5315,202.0078,202.2406,13879.0
2022-09-07 13:30:00,208.5,209.87,208.46,209.81,36160.0,202.2406,203.5694,202.2018,203.5112,36160.0
2022-09-07 14:00:00,209.87,210.7,209.78,210.48,31390.0,203.5694,204.3745,203.4821,204.1611,31390.0
2022-09-07 14:30:00,210.49,211.12,210.28,211.12,38283.0,204.1708,204.7819,203.9671,204.7819,38283.0
2022-09-07 15:00:00,211.19,211.4,210.51,211.19,63733.0,204.8498,205.0535,204.1902,204.8498,63733.0
2022-09-07 15:30:00,211.18,211.61,210.72,211.27,146419.0,204.8401,205.2572,204.3939,204.9274,146419.0
2022-09-08 09:30:00,209.18,212.73,209.18,212.66,44340.0,202.9001,206.3436,202.9001,206.2757,44340.0
2022-09-08 10:00:00,212.65,214.07,212.37,214.05,115496.0,206.266,207.6433,205.9944,207.6239,115496.0
2022-09-08 10:30:00,214.0,215.98,213.93,215.67,60648.0,207.5754,209.496,207.5075,209.1953,60648.0
2022-09-08 11:00:00,215.74,216.89,215.61,216.28,53546.0,209.2632,210.3787,209.1371,209.787,53546.0
2022-09-08 11:30:00,216.24,218.1,215.65,217.54,107071.0,209.7482,211.5523,209.1759,211.0092,107071.0
2022-09-08 12:00:00,217.54,217.71,214.93,216.09,175300.0,211.0092,211.1741,208.4775,209.6027,175300.0
2022-09-08 12:30:00,216.06,217.4,216.0,217.06,78385.0,209.5736,210.8734,209.5154,210.5436,78385.0
2022-09-08 13:00:00,217.1,218.46,216.87,217.83,63811.0,210.5824,211.9015,210.3593,211.2905,63811.0
2022-09-08 13:30:00,217.87,218.89,217.83,218.77,135988.0,211.3293,212.3186,211.2905,212.2022,135988.0
2022-09-08 14:00:00,218.79,219.58,218.38,219.42,158160.0,212.2216,212.9879,211.8239,212.8327,158160.0
2022-09-08 14:30:00,219.4,220.05,218.4,218.97,165531.0,212.8133,213.4438,211.8433,212.3962,165531.0
2022-09-08 15:00:00,218.97,219.89,218.69,219.28,92166.0,212.3962,213.2886,212.1246,212.6969,92166.0
2022-09-08 15:30:00,219.27,220.45,219.23,220.33,371963.0,212.6872,213.8318,212.6484,213.7154,371963.0
2022-09-09 09:30:00,221.0,226.14,220.51,226.11,174597.0,214.3653,219.351,213.89,219.3219,174597.0
2022-09-09 10:00:00,226.11,226.76,225.22,225.52,287192.0,219.3219,219.9524,218.4586,218.7496,287192.0
2022-09-09 10:30:00,225.48,226.15,225.36,225.88,119825.0,218.7108,219.3607,218.5944,219.0988,119825.0
2022-09-09 11:00:00,225.99,227.74,225.42,227.55,153021.0,219.2055,220.9029,218.6526,220.7186,153021.0
2022-09-09 11:30:00,227.51,229.1,227.44,229.01,127193.0,220.6798,222.2221,220.6119,222.1348,127193.0
2022-09-09 12:00:00,228.97,229.1,227.48,227.89,111985.0,222.096,222.2221,220.6507,221.0484,111985.0
2022-09-09 12:30:00,227.9,228.14,227.41,227.91,79065.0,221.0581,221.2909,220.5828,221.0678,79065.0
2022-09-09 13:00:00,227.81,227.87,226.42,226.43,104387.0,220.9708,221.029,219.6226,219.6323,104387.0
2022-09-09 13:30:00,226.46,227.34,226.42,227.12,48499.0,219.6614,220.5149,219.6226,220.3016,48499.0
2022-09-09 14:00:00,227.19,228.25,226.86,228.25,59932.0,220.3695,221.3976,220.0494,221.3976,59932.0
2022-09-09 14:30:00,228.31,228.9,227.96,228.86,62176.0,221.4558,222.0281,221.1163,221.9893,62176.0
2022-09-09 15:00:00,228.92,229.18,228.41,228.53,111483.0,222.0475,222.2997,221.5528,221.6692,111483.0
2022-09-09 15:30:00,228.5,230.01,228.33,230.01,517615.0,221.6401,223.1048,221.4752,223.1048,517615.0
2022-09-12 09:30:00,230.36,232.57,229.9,230.5,106103.0,223.4443,225.5879,222.9981,223.5801,106103.0
2022-09-12 10:00:00,230.61,231.6,230.56,231.02,82865.0,223.6868,224.6471,223.6383,224.0845,82865.0
2022-09-12 10:30:00,231.11,231.56,230.83,231.25,49619.0,224.1718,224.6083,223.9002,224.3076,49619.0
2022-09-12 11:00:00,231.11,231.63,230.94,231.57,82653.0,224.1718,224.6762,224.0069,224.618,82653.0
2022-09-12 11:30:00,231.65,231.76,230.34,230.6,127916.0,224.6956,224.8023,223.4249,223.6771,127916.0
2022-09-12 12:00:00,230.74,231.54,230.18,231.52,136139.0,223.8129,224.5889,223.2697,224.5695,136139.0
2022-09-12 12:30:00,231.56,231.73,231.28,231.65,66623.0,224.6083,224.7732,224.3367,224.6956,66623.0
2022-09-12 13:00:00,231.67,231.9,231.47,231.59,61156.0,224.715,224.9381,224.521,224.6374,61156.0
2022-09-12 13:30:00,231.59,232.17,231.5,232.1,61551.0,224.6374,225.1999,224.5501,225.132,61551.0
2022-09-12 14:00:00,232.08,232.13,231.17,231.36,104488.0,225.1126,225.1611,224.23,224.4143,104488.0
2022-09-12 14:30:00,231.38,231.66,230.97,231.59,157011.0,224.4337,224.7053,224.036,224.6374,157011.0
2022-09-12 15:00:00,231.59,232.04,231.16,231.33,110521.0,224.6374,225.0738,224.2203,224.3852,110521.0
2022-09-12 15:30:00,231.3,232.19,230.9,231.83,561136.0,224.3561,225.2193,223.9681,224.8702,561136.0
2022-09-13 09:30:00,226.05,228.93,225.01,227.84,55810.0,219.2637,222.0572,218.2549,220.9999,55810.0
2022-09-13 10:00:00,227.63,227.72,226.22,227.4,74095.0,220.7962,220.8835,219.4286,220.5731,74095.0
2022-09-13 10:30:00,227.4,227.88,226.44,226.57,92753.0,220.5731,221.0387,219.642,219.7681,92753.0
2022-09-13 11:00:00,226.54,227.04,226.47,226.97,41128.0,219.739,220.224,219.6711,220.1561,41128.0
2022-09-13 11:30:00,226.94,227.41,226.76,227.1,27703.0,220.127,220.5828,219.9524,220.2822,27703.0
2022-09-13 12:00:00,227.1,227.47,226.95,226.99,29006.0,220.2822,220.641,220.1367,220.1755,29006.0
2022-09-13 12:30:00,226.93,227.24,226.66,227.24,27119.0,220.1173,220.418,219.8554,220.418,27119.0
2022-09-13 13:00:00,227.17,228.06,227.0,228.02,23382.0,220.3501,221.2133,220.1852,221.1745,23382.0
2022-09-13 13:30:00,227.92,228.02,226.72,226.72,24878.0,221.0775,221.1745,219.9136,219.9136,24878.0
2022-09-13 14:00:00,226.72,226.89,226.2,226.35,26699.0,219.9136,220.0785,219.4092,219.5547,26699.0
2022-09-13 14:30:00,226.35,226.41,224.82,225.06,37720.0,219.5547,219.6129,218.0706,218.3034,37720.0
2022-09-13 15:00:00,225.07,225.31,224.33,225.0,58738.0,218.3131,218.5459,217.5953,218.2452,58738.0
2022-09-13 15:30:00,224.96,226.44,224.75,225.71,282670.0,218.2064,219.642,218.0027,218.9339,282670.0
2022-09-14 09:30:00,223.75,227.29,223.75,226.71,73065.0,217.0327,220.4665,217.0327,219.9039,73065.0
2022-09-14 10:00:00,226.93,228.03,224.77,224.81,68986.0,220.1173,221.1842,218.0221,218.0609,68986.0
2022-09-14 10:30:00,224.81,227.05,224.74,226.99,30587.0,218.0609,220.2337,217.993,220.1755,30587.0
2022-09-14 11:00:00,227.06,227.13,225.54,225.54,22384.0,220.2434,220.3113,218.769,218.769,22384.0
2022-09-14 11:30:00,225.61,225.61,224.96,225.18,22434.0,218.8369,218.8369,218.2064,218.4198,22434.0
2022-09-14 12:00:00,225.31,226.04,225.12,225.57,27738.0,218.5459,219.254,218.3616,218.7981,27738.0
2022-09-14 12:30:00,225.6,227.22,225.52,226.61,135397.0,218.8272,220.3986,218.7496,219.8069,135397.0
2022-09-14 13:00:00,226.72,226.81,225.75,225.9,25131.0,219.9136,220.0009,218.9727,219.1182,25131.0
2022-09-14 13:30:00,225.92,226.04,224.92,225.56,50936.0,219.1376,219.254,218.1676,218.7884,50936.0
2022-09-14 14:00:00,225.46,225.58,224.84,224.84,35724.0,218.6914,218.8078,218.09,218.09,35724.0
2022-09-14 14:30:00,224.86,225.44,224.57,224.71,24468.0,218.1094,218.672,217.8281,217.9639,24468.0
2022-09-14 15:00:00,224.75,225.16,224.07,225.05,57530.0,218.0027,218.4004,217.3431,218.2937,57530.0
2022-09-14 15:30:00,225.05,226.35,224.59,226.28,196472.0,218.2937,219.5547,217.8475,219.4868,196472.0
2022-09-15 09:30:00,226.19,230.08,226.14,229.84,36028.0,219.3995,223.1727,219.351,222.9399,36028.0
2022-09-15 10:00:00,230.02,230.63,227.32,227.32,25906.0,223.1145,223.7062,220.4955,220.4955,25906.0
2022-09-15 10:30:00,227.26,227.98,226.78,227.02,83855.0,220.4374,221.1357,219.9718,220.2046,83855.0
2022-09-15 11:00:00,227.16,228.21,226.82,227.92,41873.0,220.3404,221.3588,220.0106,221.0775,41873.0
2022-09-15 11:30:00,227.95,228.25,226.89,227.27,56677.0,221.1066,221.3976,220.0785,220.4471,56677.0
2022-09-15 12:00:00,227.34,227.35,226.41,227.18,86757.0,220.5149,220.5246,219.6129,220.3598,86757.0
2022-09-15 12:30:00,227.11,227.68,227.03,227.22,18056.0,220.2919,220.8447,220.2143,220.3986,18056.0
2022-09-15 13:00:00,227.3,228.35,227.3,228.25,27379.0,220.4761,221.4946,220.4761,221.3976,27379.0
2022-09-15 13:30:00,228.21,228.34,226.94,227.09,19443.0,221.3588,221.4849,220.127,220.2725,19443.0
2022-09-15 14:00:00,227.03,227.19,226.75,227.0,90997.0,220.2143,220.3695,219.9427,220.1852,90997.0
2022-09-15 14:30:00,227.0,227.15,225.89,226.26,102795.0,220.1852,220.3307,219.1085,219.4674,102795.0
2022-09-15 15:00:00,226.24,226.83,226.12,226.52,170241.0,219.448,220.0203,219.3316,219.7196,170241.0
2022-09-15 15:30:00,226.48,227.04,226.3,226.77,299493.0,219.6808,220.224,219.5062,219.9621,299493.0
2022-09-16 09:30:00,224.29,225.0,220.53,220.59,369593.0,217.5565,218.2452,213.9094,213.9676,369593.0
2022-09-16 10:00:00,220.59,222.6,220.26,222.02,70962.0,213.9676,215.9173,213.6475,215.3547,70962.0
2022-09-16 10:30:00,222.02,222.88,222.01,222.54,48224.0,215.3547,216.1888,215.345,215.8591,48224.0
2022-09-16 11:00:00,222.45,222.73,221.22,221.37,26479.0,215.7718,216.0433,214.5787,214.7242,26479.0
2022-09-16 11:30:00,221.33,221.9,220.91,221.48,89225.0,214.6854,215.2383,214.278,214.8309,89225.0
2022-09-16 12:00:00,221.45,221.75,221.15,221.29,59395.0,214.8018,215.0928,214.5108,214.6466,59395.0
2022-09-16 12:30:00,221.22,221.25,220.38,221.03,24978.0,214.5787,214.6078,213.7639,214.3944,24978.0
2022-09-16 13:00:00,221.13,221.14,220.25,220.39,19490.0,214.4914,214.5011,213.6378,213.7736,19490.0
2022-09-16 13:30:00,220.4,220.83,219.29,219.61,47496.0,213.7833,214.2004,212.7066,213.017,47496.0
2022-09-16 14:00:00,219.65,220.74,219.5,220.31,54498.0,213.0558,214.1131,212.9103,213.696,54498.0
2022-09-16 14:30:00,220.3,220.61,219.86,220.42,39165.0,213.6863,213.987,213.2595,213.8027,39165.0
2022-09-16 15:00:00,220.44,221.65,220.23,220.53,60957.0,213.8221,214.9958,213.6184,213.9094,60957.0
2022-09-16 15:30:00,220.54,221.52,220.12,221.25,277594.0,213.9191,214.8697,213.5117,214.6078,277594.0
2022-09-19 09:30:00,219.27,219.62,217.45,218.0,40413.0,212.6872,213.0267,210.9219,211.4553,40413.0
2022-09-19 10:00:00,217.83,217.83,216.38,217.33,46981.0,211.2905,211.2905,209.884,210.8055,46981.0
2022-09-19 10:30:00,217.34,219.06,217.24,218.35,22173.0,210.8152,212.4835,210.7182,211.7948,22173.0
2022-09-19 11:00:00,218.48,218.71,217.75,217.97,22391.0,211.9209,212.144,211.2129,211.4262,22391.0
2022-09-19 11:30:00,217.95,218.93,217.81,218.58,19285.0,211.4068,212.3574,211.2711,212.0179,19285.0
2022-09-19 12:00:00,218.66,219.04,218.33,218.81,22511.0,212.0955,212.4641,211.7754,212.241,22511.0
2022-09-19 12:30:00,218.7,219.73,218.69,219.38,28700.0,212.1343,213.1334,212.1246,212.7939,28700.0
2022-09-19 13:00:00,219.38,219.53,218.68,219.07,21611.0,212.7939,212.9394,212.1149,212.4932,21611.0
2022-09-19 13:30:00,219.11,219.89,218.55,219.78,56998.0,212.532,213.2886,211.9888,213.1819,56998.0
2022-09-19 14:00:00,219.74,220.18,219.02,219.42,55162.0,213.1431,213.5699,212.4447,212.8327,55162.0
2022-09-19 14:30:00,219.41,220.08,219.32,219.93,28357.0,212.823,213.4729,212.7357,213.3274,28357.0
2022-09-19 15:00:00,219.95,221.08,219.94,220.84,46562.0,213.3468,214.4429,213.3371,214.2101,46562.0
2022-09-19 15:30:00,220.84,221.32,220.66,220.98,177669.0,214.2101,214.6757,214.0355,214.3459,177669.0
2022-09-20 09:30:00,218.73,219.92,214.71,215.05,68867.0,212.1634,213.3177,208.2641,208.5939,68867.0
2022-09-20 10:00:00,215.09,217.61,214.83,217.18,58140.0,208.6327,211.0771,208.3805,210.66,58140.0
2022-09-20 10:30:00,217.18,219.21,216.99,218.95,40084.0,210.66,212.629,210.4757,212.3768,40084.0
2022-09-20 11:00:00,218.92,219.28,218.4,218.53,52506.0,212.3477,212.6969,211.8433,211.9694,52506.0
2022-09-20 11:30:00,218.49,219.25,217.97,219.21,19747.0,211.9306,212.6678,211.4262,212.629,19747.0
2022-09-20 12:00:00,219.15,219.22,218.74,218.74,13244.0,212.5708,212.6387,212.1731,212.1731,13244.0
2022-09-20 12:30:00,218.63,218.84,217.95,218.23,18359.0,212.0664,212.2701,211.4068,211.6784,18359.0
2022-09-20 13:00:00,218.21,218.28,217.65,217.77,17870.0,211.659,211.7269,211.1159,211.2323,17870.0
2022-09-20 13:30:00,217.51,218.37,216.37,216.37,22344.0,210.9801,211.8142,209.8743,209.8743,22344.0
2022-09-20 14:00:00,216.36,217.13,216.23,216.85,25682.0,209.8646,210.6115,209.7385,210.3399,25682.0
2022-09-20 14:30:00,216.7,217.45,216.35,217.38,20266.0,210.1944,210.9219,209.8549,210.854,20266.0
2022-09-20 15:00:00,217.28,218.09,217.17,217.94,24790.0,210.757,211.5426,210.6503,211.3971,24790.0
2022-09-20 15:30:00,217.89,219.14,217.72,217.98,117379.0,211.3487,212.5611,211.1838,211.4359,117379.0
2022-09-21 09:30:00,219.64,221.32,219.33,220.49,59044.0,213.0461,214.6757,212.7454,213.8706,59044.0
2022-09-21 10:00:00,220.52,221.14,220.35,220.69,33864.0,213.8997,214.5011,213.7348,214.0646,33864.0
2022-09-21 10:30:00,220.63,220.71,219.82,219.96,24883.0,214.0064,214.084,213.2207,213.3565,24883.0
2022-09-21 11:00:00,220.05,220.25,218.89,219.09,15565.0,213.4438,213.6378,212.3186,212.5126,15565.0
2022-09-21 11:30:00,219.01,219.37,218.82,219.16,13502.0,212.435,212.7842,212.2507,212.5805,13502.0
2022-09-21 12:00:00,219.23,219.46,218.77,218.94,14048.0,212.6484,212.8715,212.2022,212.3671,14048.0
2022-09-21 12:30:00,219.0,219.2,217.73,217.73,26028.0,212.4253,212.6193,211.1935,211.1935,26028.0
2022-09-21 13:00:00,217.7,218.16,217.5,217.72,16741.0,211.1644,211.6105,210.9704,211.1838,16741.0
2022-09-21 13:30:00,217.76,218.05,217.6,217.99,15933.0,211.2226,211.5038,211.0674,211.4456,15933.0
2022-09-21 14:00:00,217.76,217.77,213.7,214.38,33911.0,211.2226,211.2323,207.2844,207.944,33911.0
2022-09-21 14:30:00,214.24,219.23,213.84,218.29,41313.0,207.8082,212.6484,207.4202,211.7366,41313.0
2022-09-21 15:00:00,218.44,218.68,214.63,214.78,41180.0,211.8821,212.1149,208.1865,208.332,41180.0
2022-09-21 15:30:00,214.6,214.7,212.37,212.42,135466.0,208.1574,208.2544,205.9944,206.0429,135466.0
2022-09-22 09:30:00,212.05,212.08,208.63,208.89,34583.0,205.684,205.7131,202.3666,202.6188,34583.0
2022-09-22 10:00:00,208.71,209.62,208.23,209.62,41731.0,202.4442,203.3269,201.9787,203.3269,41731.0
2022-09-22 10:30:00,209.47,210.08,209.1,209.5,34036.0,203.1814,203.7731,202.8225,203.2105,34036.0
2022-09-22 11:00:00,209.5,209.92,209.1,209.15,53151.0,203.2105,203.6179,202.8225,202.871,53151.0
2022-09-22 11:30:00,209.15,210.21,208.92,209.77,60944.0,202.871,203.8992,202.6479,203.4724,60944.0
2022-09-22 12:00:00,209.8,210.35,208.65,209.47,78042.0,203.5015,204.035,202.386,203.1814,78042.0
2022-09-22 12:30:00,209.54,210.04,209.24,209.67,29273.0,203.2493,203.7343,202.9583,203.3754,29273.0
2022-09-22 13:00:00,209.59,209.66,208.95,209.49,39398.0,203.2978,203.3657,202.677,203.2008,39398.0
2022-09-22 13:30:00,209.52,210.29,209.21,210.14,29923.0,203.2299,203.9768,202.9292,203.8313,29923.0
2022-09-22 14:00:00,210.05,210.14,209.15,209.67,37366.0,203.744,203.8313,202.871,203.3754,37366.0
2022-09-22 14:30:00,209.59,210.58,209.49,210.22,25061.0,203.2978,204.2581,203.2008,203.9089,25061.0
2022-09-22 15:00:00,210.27,210.67,209.65,209.94,36909.0,203.9574,204.3454,203.356,203.6373,36909.0
2022-09-22 15:30:00,210.02,210.42,208.77,208.82,162661.0,203.7149,204.1029,202.5024,202.5509,162661.0
2022-09-23 09:30:00,207.42,208.09,204.42,205.08,61056.0,201.193,201.8429,198.283,198.9232,61056.0
2022-09-23 10:00:00,205.03,206.21,204.47,205.42,32634.0,198.8747,200.0193,198.3315,199.253,32634.0
2022-09-23 10:30:00,205.39,206.83,205.17,205.55,51989.0,199.2239,200.6207,199.0105,199.3791,51989.0
2022-09-23 11:00:00,205.62,206.13,205.28,205.5,39733.0,199.447,199.9417,199.1172,199.3306,39733.0
2022-09-23 11:30:00,205.53,205.7,203.73,204.51,66797.0,199.3597,199.5246,197.6138,198.3703,66797.0
2022-09-23 12:00:00,204.48,204.89,203.05,203.19,57696.0,198.3412,198.7389,196.9542,197.09,57696.0
2022-09-23 12:30:00,203.28,204.64,203.0,204.46,44146.0,197.1773,198.4964,196.9057,198.3218,44146.0
2022-09-23 13:00:00,204.35,205.18,203.86,204.21,29553.0,198.2151,199.0202,197.7399,198.0793,29553.0
2022-09-23 13:30:00,204.31,205.3,204.27,204.83,23098.0,198.1763,199.1366,198.1375,198.6807,23098.0
2022-09-23 14:00:00,204.7,205.0,203.08,203.61,55281.0,198.5546,198.8456,196.9833,197.4974,55281.0
2022-09-23 14:30:00,203.68,203.75,202.6,202.86,26486.0,197.5653,197.6332,196.5177,196.7699,26486.0
2022-09-23 15:00:00,202.8,204.89,202.8,204.86,45319.0,196.7117,198.7389,196.7117,198.7098,45319.0
2022-09-23 15:30:00,205.01,207.21,205.0,207.11,170131.0,198.8553,200.9893,198.8456,200.8923,170131.0
2022-09-26 09:30:00,206.17,206.93,205.01,206.03,53063.0,199.9805,200.7177,198.8553,199.8447,53063.0
2022-09-26 10:00:00,206.02,206.12,203.69,205.17,48282.0,199.835,199.932,197.575,199.0105,48282.0
2022-09-26 10:30:00,205.15,205.2,204.17,204.57,33572.0,198.9911,199.0396,198.0405,198.4285,33572.0
2022-09-26 11:00:00,204.53,205.09,203.63,203.63,21667.0,198.3897,198.9329,197.5168,197.5168,21667.0
2022-09-26 11:30:00,203.74,203.97,203.03,203.74,23367.0,197.6235,197.8465,196.9348,197.6235,23367.0
2022-09-26 12:00:00,203.61,203.63,201.86,201.98,29737.0,197.4974,197.5168,195.7999,195.9163,29737.0
2022-09-26 12:30:00,201.98,202.38,201.47,202.14,26428.0,195.9163,196.3043,195.4216,196.0715,26428.0
2022-09-26 13:00:00,202.04,202.16,200.94,201.39,18972.0,195.9745,196.0909,194.9075,195.344,18972.0
2022-09-26 13:30:00,201.39,202.24,201.39,201.76,41347.0,195.344,196.1685,195.344,195.7029,41347.0
2022-09-26 14:00:00,201.63,202.6,201.63,202.06,21881.0,195.5768,196.5177,195.5768,195.9939,21881.0
2022-09-26 14:30:00,202.01,203.5,201.78,203.43,36885.0,195.9454,197.3907,195.7223,197.3228,36885.0
2022-09-26 15:00:00,203.43,204.06,203.23,203.46,26726.0,197.3228,197.9338,197.1288,197.3519,26726.0
2022-09-26 15:30:00,203.21,205.15,202.97,203.27,126697.0,197.1094,198.9911,196.8766,197.1676,126697.0
2022-09-27 09:30:00,205.99,207.17,204.97,205.58,61901.0,199.8059,200.9505,198.8165,199.4082,61901.0
2022-09-27 10:00:00,204.97,205.14,203.46,204.38,51922.0,198.8165,198.9814,197.3519,198.2442,51922.0
2022-09-27 10:30:00,204.45,205.94,204.35,205.27,28281.0,198.3121,199.7574,198.2151,199.1075,28281.0
2022-09-27 11:00:00,205.27,205.74,203.9,204.09,39610.0,199.1075,199.5634,197.7786,197.9629,39610.0
2022-09-27 11:30:00,204.15,204.58,203.36,203.49,17367.0,198.0211,198.4382,197.2549,197.381,17367.0
2022-09-27 12:00:00,203.37,203.51,201.22,201.41,47848.0,197.2646,197.4004,195.1791,195.3634,47848.0
2022-09-27 12:30:00,201.32,202.46,201.32,202.0,42081.0,195.2761,196.3819,195.2761,195.9357,42081.0
2022-09-27 13:00:00,201.69,201.92,201.11,201.82,20373.0,195.635,195.8581,195.0724,195.7611,20373.0
2022-09-27 13:30:00,201.6,201.99,200.8,201.22,17280.0,195.5477,195.926,194.7717,195.1791,17280.0
2022-09-27 14:00:00,201.21,201.77,201.0,201.43,43922.0,195.1694,195.7126,194.9657,195.3828,43922.0
2022-09-27 14:30:00,201.41,203.4,201.37,202.8,59306.0,195.3634,197.2937,195.3246,196.7117,59306.0
2022-09-27 15:00:00,202.74,202.74,201.65,201.78,34377.0,196.6535,196.6535,195.5962,195.7223,34377.0
2022-09-27 15:30:00,201.81,202.87,201.2,202.61,212809.0,195.7514,196.7796,195.1597,196.5274,212809.0
2022-09-28 09:30:00,204.52,204.52,202.53,202.74,72801.0,198.38,198.38,196.4498,196.6535,72801.0
2022-09-28 10:00:00,202.87,203.58,202.11,203.43,30044.0,196.7796,197.4683,196.0424,197.3228,30044.0
2022-09-28 10:30:00,203.38,204.43,203.31,203.47,68784.0,197.2743,198.2927,197.2064,197.3616,68784.0
2022-09-28 11:00:00,203.5,204.65,203.27,203.88,48669.0,197.3907,198.5061,197.1676,197.7592,48669.0
2022-09-28 11:30:00,203.95,204.27,203.47,204.19,34547.0,197.8271,198.1375,197.3616,198.0599,34547.0
2022-09-28 12:00:00,204.2,204.8,203.84,204.05,47104.0,198.0696,198.6516,197.7205,197.9241,47104.0
2022-09-28 12:30:00,204.05,204.92,204.05,204.49,35549.0,197.9241,198.768,197.9241,198.3509,35549.0
2022-09-28 13:00:00,204.53,205.74,204.31,205.55,30050.0,198.3897,199.5634,198.1763,199.3791,30050.0
2022-09-28 13:30:00,205.45,205.89,205.14,205.87,22586.0,199.2821,199.7089,198.9814,199.6895,22586.0
2022-09-28 14:00:00,205.92,205.92,204.76,205.22,26597.0,199.738,199.738,198.6128,199.059,26597.0
2022-09-28 14:30:00,205.31,205.49,204.8,205.14,43862.0,199.1463,199.3209,198.6516,198.9814,43862.0
2022-09-28 15:00:00,205.1,205.99,205.04,205.99,105111.0,198.9426,199.8059,198.8844,199.8059,105111.0
2022-09-28 15:30:00,206.09,207.11,205.63,205.79,108093.0,199.9029,200.8923,199.4567,199.6119,108093.0
2022-09-29 09:30:00,204.58,206.67,202.73,203.21,32771.0,199.1094,201.1435,197.3089,197.7761,32771.0
2022-09-29 10:00:00,203.21,203.37,201.39,202.12,25000.0,197.7761,197.9318,196.0047,196.7152,25000.0
2022-09-29 10:30:00,202.23,203.0,201.56,202.82,21559.0,196.8223,197.5717,196.1702,197.3965,21559.0
2022-09-29 11:00:00,202.77,204.07,202.68,203.4,22993.0,197.3478,198.6131,197.2602,197.961,22993.0
2022-09-29 11:30:00,203.46,204.89,203.12,204.56,18512.0,198.0194,199.4111,197.6885,199.09,18512.0
2022-09-29 12:00:00,204.55,205.36,204.26,205.36,38073.0,199.0802,199.8686,198.798,199.8686,38073.0
2022-09-29 12:30:00,205.25,206.31,205.12,205.98,35405.0,199.7615,200.7932,199.635,200.472,35405.0
2022-09-29 13:00:00,206.08,206.08,205.35,205.78,44482.0,200.5693,200.5693,199.8588,200.2773,44482.0
2022-09-29 13:30:00,205.74,206.21,204.98,204.98,22386.0,200.2384,200.6958,199.4987,199.4987,22386.0
2022-09-29 14:00:00,204.93,205.0,204.4,204.85,39841.0,199.4501,199.5182,198.9342,199.3722,39841.0
2022-09-29 14:30:00,204.85,205.54,204.4,204.51,50536.0,199.3722,200.0437,198.9342,199.0413,50536.0
2022-09-29 15:00:00,204.45,205.5,204.36,204.99,45719.0,198.9829,200.0048,198.8953,199.5085,45719.0
2022-09-29 15:30:00,205.0,206.25,204.93,205.52,133333.0,199.5182,200.7348,199.4501,200.0243,133333.0
2022-09-30 09:30:00,206.46,208.3,204.99,208.3,47143.0,200.9391,202.7299,199.5085,202.7299,47143.0
2022-09-30 10:00:00,208.23,208.55,206.64,208.12,73413.0,202.6618,202.9733,201.1143,202.5548,73413.0
2022-09-30 10:30:00,208.19,209.74,207.94,209.12,56582.0,202.6229,204.1314,202.3796,203.528,56582.0
2022-09-30 11:00:00,209.21,210.25,209.04,209.76,31891.0,203.6156,204.6278,203.4502,204.1509,31891.0
2022-09-30 11:30:00,209.71,210.28,207.51,207.85,27373.0,204.1022,204.657,201.9611,202.292,27373.0
2022-09-30 12:00:00,207.75,207.75,206.63,207.06,39647.0,202.1946,202.1946,201.1046,201.5231,39647.0
2022-09-30 12:30:00,207.03,207.62,206.96,207.05,32789.0,201.4939,202.0681,201.4258,201.5134,32789.0
2022-09-30 13:00:00,207.08,207.19,206.09,206.56,28495.0,201.5426,201.6496,200.579,201.0365,28495.0
2022-09-30 13:30:00,206.66,206.68,205.47,205.48,17119.0,201.1338,201.1533,199.9756,199.9854,17119.0
2022-09-30 14:00:00,205.58,206.28,205.28,205.54,44457.0,200.0827,200.764,199.7907,200.0437,44457.0
2022-09-30 14:30:00,205.59,205.59,203.78,204.01,34099.0,200.0924,200.0924,198.3308,198.5547,34099.0
2022-09-30 15:00:00,203.93,204.65,203.54,204.01,31290.0,198.4768,199.1775,198.0972,198.5547,31290.0
2022-09-30 15:30:00,204.12,204.49,202.28,202.76,149081.0,198.6617,199.0218,196.8709,197.3381,149081.0
2022-10-03 09:30:00,205.38,207.89,203.93,207.21,46916.0,199.888,202.3309,198.4768,201.6691,46916.0
2022-10-03 10:00:00,207.43,210.98,207.43,210.5,37138.0,201.8832,205.3383,201.8832,204.8711,37138.0
2022-10-03 10:30:00,210.26,210.61,209.12,209.12,29354.0,204.6375,204.9782,203.528,203.528,29354.0
2022-10-03 11:00:00,209.12,210.08,208.94,209.18,18984.0,203.528,204.4623,203.3528,203.5864,18984.0
2022-10-03 11:30:00,209.29,209.52,207.79,208.36,16159.0,203.6935,203.9173,202.2336,202.7883,16159.0
2022-10-03 12:00:00,208.35,209.18,207.93,207.99,14865.0,202.7786,203.5864,202.3698,202.4282,14865.0
2022-10-03 12:30:00,207.87,208.05,207.38,207.86,25665.0,202.3114,202.4866,201.8345,202.3017,25665.0
2022-10-03 13:00:00,208.18,208.88,207.95,208.45,9991.0,202.6132,203.2944,202.3893,202.8759,9991.0
2022-10-03 13:30:00,208.49,209.05,208.47,208.59,10119.0,202.9149,203.4599,202.8954,203.0122,10119.0
2022-10-03 14:00:00,208.63,210.19,208.63,210.19,24698.0,203.0511,204.5694,203.0511,204.5694,24698.0
2022-10-03 14:30:00,210.05,211.16,210.01,210.92,20095.0,204.4331,205.5135,204.3942,205.2799,20095.0
2022-10-03 15:00:00,210.88,211.11,210.27,210.99,23543.0,205.241,205.4648,204.6473,205.348,23543.0
2022-10-03 15:30:00,210.98,211.19,209.37,209.88,101238.0,205.3383,205.5427,203.7713,204.2677,101238.0
2022-10-04 09:30:00,212.0,214.9,212.0,213.36,63048.0,206.331,209.1535,206.331,207.6546,63048.0
2022-10-04 10:00:00,213.81,214.18,212.76,213.17,37655.0,208.0926,208.4527,207.0707,207.4697,37655.0
2022-10-04 10:30:00,213.19,214.2,212.8,214.2,26093.0,207.4892,208.4722,207.1096,208.4722,26093.0
2022-10-04 11:00:00,214.28,215.94,214.0,215.37,45729.0,208.55,210.1656,208.2775,209.6109,45729.0
2022-10-04 11:30:00,215.38,215.46,214.43,214.91,33192.0,209.6206,209.6985,208.696,209.1632,33192.0
2022-10-04 12:00:00,214.99,215.21,214.71,215.02,20172.0,209.241,209.4552,208.9685,209.2702,20172.0
2022-10-04 12:30:00,214.99,215.35,214.39,214.68,11015.0,209.241,209.5914,208.6571,208.9393,11015.0
2022-10-04 13:00:00,214.81,214.87,213.67,214.55,12257.0,209.0659,209.1243,207.9563,208.8128,12257.0
2022-10-04 13:30:00,214.6,215.27,214.23,215.0,14914.0,208.8615,209.5136,208.5014,209.2508,14914.0
2022-10-04 14:00:00,215.01,215.27,214.38,214.38,14341.0,209.2605,209.5136,208.6474,208.6474,14341.0
2022-10-04 14:30:00,214.58,215.64,214.51,215.43,46251.0,208.842,209.8737,208.7739,209.6693,46251.0
2022-10-04 15:00:00,215.33,215.33,214.33,214.96,30748.0,209.572,209.572,208.5987,209.2119,30748.0
2022-10-04 15:30:00,214.74,215.91,214.6,215.78,92915.0,208.9977,210.1364,208.8615,210.0099,92915.0
2022-10-05 09:30:00,213.4,215.27,212.87,214.11,27308.0,207.6936,209.5136,207.1777,208.3846,27308.0
2022-10-05 10:00:00,213.91,213.91,212.97,213.27,20318.0,208.1899,208.1899,207.2751,207.567,20318.0
2022-10-05 10:30:00,213.44,214.0,213.06,213.21,14668.0,207.7325,208.2775,207.3627,207.5086,14668.0
2022-10-05 11:00:00,213.09,213.74,212.49,213.31,23934.0,207.3919,208.0245,206.8079,207.606,23934.0
2022-10-05 11:30:00,213.44,213.94,213.1,213.73,9859.0,207.7325,208.2191,207.4016,208.0147,9859.0
2022-10-05 12:00:00,213.6,215.06,213.16,214.69,9781.0,207.8882,209.3092,207.46,208.9491,9781.0
2022-10-05 12:30:00,214.74,215.55,214.51,215.08,11645.0,208.9977,209.7861,208.7739,209.3286,11645.0
2022-10-05 13:00:00,215.02,216.58,214.93,215.86,15808.0,209.2702,210.7885,209.1827,210.0878,15808.0
2022-10-05 13:30:00,215.81,215.99,215.34,215.62,19154.0,210.0391,210.2143,209.5817,209.8542,19154.0
2022-10-05 14:00:00,215.73,217.05,215.61,216.82,18940.0,209.9613,211.246,209.8445,211.0221,18940.0
2022-10-05 14:30:00,216.79,217.17,216.65,217.1,13001.0,210.9929,211.3628,210.8567,211.2946,13001.0
2022-10-05 15:00:00,217.04,217.95,217.04,217.48,22115.0,211.2362,212.1219,211.2362,211.6645,22115.0
2022-10-05 15:30:00,217.48,217.84,215.97,216.13,111658.0,211.6645,212.0148,210.1948,210.3506,111658.0
2022-10-06 09:30:00,215.74,216.39,213.93,214.07,55611.0,209.971,210.6036,208.2094,208.3456,55611.0
2022-10-06 10:00:00,214.15,214.15,211.48,211.53,45067.0,208.4235,208.4235,205.8249,205.8736,45067.0
2022-10-06 10:30:00,211.43,213.79,211.37,213.7,85815.0,205.7762,208.0731,205.7178,207.9855,85815.0
2022-10-06 11:00:00,213.6,213.61,212.52,213.42,40657.0,207.8882,207.8979,206.8371,207.713,40657.0
2022-10-06 11:30:00,213.42,213.42,211.96,212.11,61237.0,207.713,207.713,206.2921,206.4381,61237.0
2022-10-06 12:00:00,212.03,212.49,211.69,212.46,15975.0,206.3602,206.8079,206.0293,206.7787,15975.0
2022-10-06 12:30:00,212.39,213.48,212.29,212.99,12651.0,206.7106,207.7714,206.6132,207.2945,12651.0
2022-10-06 13:00:00,213.18,213.69,212.7,213.5,13449.0,207.4794,207.9758,207.0123,207.7909,13449.0
2022-10-06 13:30:00,213.44,213.44,212.69,212.97,14161.0,207.7325,207.7325,207.0026,207.2751,14161.0
2022-10-06 14:00:00,212.76,212.86,212.3,212.3,14712.0,207.0707,207.168,206.623,206.623,14712.0
2022-10-06 14:30:00,212.21,212.38,211.13,211.61,29604.0,206.5354,206.7008,205.4843,205.9514,29604.0
2022-10-06 15:00:00,211.54,212.15,211.18,212.15,32347.0,205.8833,206.477,205.5329,206.477,32347.0
2022-10-06 15:30:00,212.17,212.31,211.17,211.31,119980.0,206.4965,206.6327,205.5232,205.6595,119980.0
2022-10-07 09:30:00,209.3,209.7,207.74,208.05,62581.0,203.7032,204.0925,202.1849,202.4866,62581.0
2022-10-07 10:00:00,208.31,209.98,207.24,209.45,56992.0,202.7397,204.365,201.6983,203.8492,56992.0
2022-10-07 10:30:00,209.57,210.12,208.94,209.29,38382.0,203.966,204.5013,203.3528,203.6935,38382.0
2022-10-07 11:00:00,209.38,209.91,208.16,208.68,22934.0,203.7811,204.2969,202.5937,203.0998,22934.0
2022-10-07 11:30:00,208.76,209.26,208.58,209.01,23845.0,203.1776,203.6643,203.0025,203.421,23845.0
2022-10-07 12:00:00,208.98,209.64,208.85,209.08,19793.0,203.3918,204.0341,203.2652,203.4891,19793.0
2022-10-07 12:30:00,208.99,209.04,208.23,208.66,37328.0,203.4015,203.4502,202.6618,203.0803,37328.0
2022-10-07 13:00:00,208.59,208.74,207.9,208.64,22214.0,203.0122,203.1582,202.3406,203.0609,22214.0
2022-10-07 13:30:00,208.61,209.34,208.49,208.87,32563.0,203.0317,203.7421,202.9149,203.2847,32563.0
2022-10-07 14:00:00,208.81,208.88,207.35,207.43,34136.0,203.2263,203.2944,201.8053,201.8832,34136.0
2022-10-07 14:30:00,207.35,207.95,207.08,207.89,30534.0,201.8053,202.3893,201.5426,202.3309,30534.0
2022-10-07 15:00:00,207.97,208.26,206.98,207.12,34735.0,202.4088,202.691,201.4452,201.5815,34735.0
2022-10-07 15:30:00,207.17,208.65,206.84,208.53,208592.0,201.6302,203.0706,201.309,202.9538,208592.0
2022-10-10 09:30:00,210.84,211.33,208.52,208.59,21790.0,205.202,205.6789,202.9441,203.0122,21790.0
2022-10-10 10:00:00,208.65,208.92,207.93,208.73,27318.0,203.0706,203.3334,202.3698,203.1484,27318.0
2022-10-10 10:30:00,208.73,209.01,207.53,207.77,96280.0,203.1484,203.421,201.9805,202.2141,96280.0
2022-10-10 11:00:00,207.88,208.1,207.17,207.76,13899.0,202.3212,202.5353,201.6302,202.2044,13899.0
2022-10-10 11:30:00,207.62,208.24,207.32,207.74,8448.0,202.0681,202.6715,201.7761,202.1849,8448.0
2022-10-10 12:00:00,207.75,207.9,206.61,206.69,16049.0,202.1946,202.3406,201.0851,201.163,16049.0
2022-10-10 12:30:00,206.73,206.9,206.14,206.14,12376.0,201.2019,201.3674,200.6277,200.6277,12376.0
2022-10-10 13:00:00,206.14,206.76,205.86,206.68,17498.0,200.6277,201.2311,200.3552,201.1533,17498.0
2022-10-10 13:30:00,206.75,208.46,206.74,208.09,12377.0,201.2214,202.8857,201.2117,202.5256,12377.0
2022-10-10 14:00:00,208.1,208.13,207.27,207.44,13784.0,202.5353,202.5645,201.7275,201.8929,13784.0
2022-10-10 14:30:00,207.4,208.02,207.29,207.62,284612.0,201.854,202.4574,201.747,202.0681,284612.0
2022-10-10 15:00:00,207.44,208.72,207.12,208.02,17243.0,201.8929,203.1387,201.5815,202.4574,17243.0
2022-10-10 15:30:00,207.9,208.67,207.7,208.0,114426.0,202.3406,203.09,202.146,202.438,114426.0
2022-10-11 09:30:00,207.87,208.24,206.59,208.23,205882.0,202.3114,202.6715,201.0657,202.6618,205882.0
2022-10-11 10:00:00,208.03,208.37,207.42,207.57,44646.0,202.4672,202.7981,201.8735,202.0195,44646.0
2022-10-11 10:30:00,207.56,210.04,207.26,209.74,32701.0,202.0097,204.4234,201.7178,204.1314,32701.0
2022-10-11 11:00:00,209.75,211.25,209.71,211.11,28218.0,204.1412,205.6011,204.1022,205.4648,28218.0
2022-10-11 11:30:00,211.12,212.56,211.12,212.37,25109.0,205.4745,206.876,205.4745,206.6911,25109.0
2022-10-11 12:00:00,212.37,213.42,211.42,213.15,23302.0,206.6911,207.713,205.7665,207.4503,23302.0
2022-10-11 12:30:00,213.3,214.23,213.21,213.84,20319.0,207.5962,208.5014,207.5086,208.1218,20319.0
2022-10-11 13:00:00,213.84,213.9,212.93,213.23,29480.0,208.1218,208.1802,207.2361,207.5281,29480.0
2022-10-11 13:30:00,213.28,213.86,212.82,213.82,36497.0,207.5768,208.1413,207.1291,208.1023,36497.0
2022-10-11 14:00:00,213.82,213.94,212.88,213.3,38315.0,208.1023,208.2191,207.1875,207.5962,38315.0
2022-10-11 14:30:00,213.26,213.62,211.17,211.23,85564.0,207.5573,207.9077,205.5232,205.5816,85564.0
2022-10-11 15:00:00,211.14,211.7,210.39,210.98,377291.0,205.494,206.039,204.7641,205.3383,377291.0
2022-10-11 15:30:00,210.95,211.74,210.49,211.37,140468.0,205.3091,206.078,204.8614,205.7178,140468.0
2022-10-12 09:30:00,212.16,214.53,210.12,214.03,167109.0,206.4867,208.7933,204.5013,208.3067,167109.0
2022-10-12 10:00:00,214.13,214.85,211.82,212.99,49500.0,208.404,209.1048,206.1558,207.2945,49500.0
2022-10-12 10:30:00,212.83,213.12,212.03,212.08,24367.0,207.1388,207.4211,206.3602,206.4089,24367.0
2022-10-12 11:00:00,211.98,212.46,211.44,211.71,22296.0,206.3115,206.7787,205.786,206.0488,22296.0
2022-10-12 11:30:00,211.73,211.94,210.8,211.45,134544.0,206.0682,206.2726,205.1631,205.7957,134544.0
2022-10-12 12:00:00,211.59,212.52,211.0,211.22,103592.0,205.932,206.8371,205.3577,205.5719,103592.0
2022-10-12 12:30:00,211.23,211.79,210.03,210.8,71224.0,205.5816,206.1266,204.4137,205.1631,71224.0
2022-10-12 13:00:00,210.84,210.96,209.76,209.95,105133.0,205.202,205.3188,204.1509,204.3358,105133.0
2022-10-12 13:30:00,209.85,209.85,208.83,209.48,105495.0,204.2385,204.2385,203.2458,203.8784,105495.0
2022-10-12 14:00:00,209.56,210.23,208.96,210.08,39847.0,203.9562,204.6083,203.3723,204.4623,39847.0
2022-10-12 14:30:00,210.11,210.28,209.48,209.94,46073.0,204.4915,204.657,203.8784,204.3261,46073.0
2022-10-12 15:00:00,209.93,210.35,209.48,209.72,73158.0,204.3164,204.7251,203.8784,204.112,73158.0
2022-10-12 15:30:00,209.7,210.0,208.58,208.59,262356.0,204.0925,204.3845,203.0025,203.0122,262356.0
2022-10-13 09:30:00,204.78,207.11,203.23,207.11,46194.0,199.3041,201.5718,197.7955,201.5718,46194.0
2022-10-13 10:00:00,207.22,208.47,207.07,207.21,22663.0,201.6788,202.8954,201.5328,201.6691,22663.0
2022-10-13 10:30:00,207.09,208.63,207.09,207.96,17470.0,201.5523,203.0511,201.5523,202.399,17470.0
2022-10-13 11:00:00,208.17,213.63,208.06,212.18,84290.0,202.6034,207.9174,202.4964,206.5062,84290.0
2022-10-13 11:30:00,212.35,215.03,211.8,213.17,52611.0,206.6716,209.28,206.1364,207.4697,52611.0
2022-10-13 12:00:00,213.32,214.01,212.59,213.0,16867.0,207.6157,208.2873,206.9052,207.3043,16867.0
2022-10-13 12:30:00,213.06,214.68,212.9,214.12,14111.0,207.3627,208.9393,207.2069,208.3943,14111.0
2022-10-13 13:00:00,214.03,215.87,213.98,215.74,17088.0,208.3067,210.0975,208.2581,209.971,17088.0
2022-10-13 13:30:00,215.73,216.46,215.73,215.94,20953.0,209.9613,210.6717,209.9613,210.1656,20953.0
2022-10-13 14:00:00,215.81,216.23,214.92,214.92,15483.0,210.0391,210.4479,209.1729,209.1729,15483.0
2022-10-13 14:30:00,215.03,215.72,215.01,215.23,62308.0,209.28,209.9515,209.2605,209.4746,62308.0
2022-10-13 15:00:00,215.22,215.41,213.83,213.99,87655.0,209.4649,209.6498,208.1121,208.2678,87655.0
2022-10-13 15:30:00,214.02,214.45,213.11,214.06,191519.0,208.297,208.7155,207.4113,208.3359,191519.0
2022-10-14 09:30:00,216.37,216.93,215.16,216.62,77381.0,210.5841,211.1292,209.4065,210.8275,77381.0
2022-10-14 10:00:00,216.4,216.58,211.72,212.11,60638.0,210.6133,210.7885,206.0585,206.4381,60638.0
2022-10-14 10:30:00,212.27,213.84,212.0,213.31,116281.0,206.5938,208.1218,206.331,207.606,116281.0
2022-10-14 11:00:00,213.46,213.83,211.53,212.06,18216.0,207.752,208.1121,205.8736,206.3894,18216.0
2022-10-14 11:30:00,212.05,212.12,210.22,210.22,22806.0,206.3797,206.4478,204.5986,204.5986,22806.0
2022-10-14 12:00:00,210.08,210.62,209.09,209.75,68266.0,204.4623,204.9879,203.4988,204.1412,68266.0
2022-10-14 12:30:00,209.75,210.19,208.37,208.71,76792.0,204.1412,204.5694,202.7981,203.129,76792.0
2022-10-14 13:00:00,208.81,209.16,208.25,208.9,82740.0,203.2263,203.5669,202.6813,203.3139,82740.0
2022-10-14 13:30:00,208.86,210.13,208.85,210.0,48517.0,203.275,204.511,203.2652,204.3845,48517.0
2022-10-14 14:00:00,209.94,210.1,208.55,208.99,70585.0,204.3261,204.4818,202.9733,203.4015,70585.0
2022-10-14 14:30:00,208.94,209.09,208.25,209.06,52863.0,203.3528,203.4988,202.6813,203.4696,52863.0
2022-10-14 15:00:00,209.06,209.97,208.82,209.97,37218.0,203.4696,204.3553,203.236,204.3553,37218.0
2022-10-14 15:30:00,209.8,210.65,208.77,209.24,163606.0,204.1898,205.0171,203.1874,203.6448,163606.0
2022-10-17 09:30:00,212.34,215.37,212.23,214.72,48419.0,206.6619,209.6109,206.5549,208.9783,48419.0
2022-10-17 10:00:00,214.7,216.07,214.67,214.97,34477.0,208.9588,210.2922,208.9296,209.2216,34477.0
2022-10-17 10:30:00,214.96,215.46,213.86,215.0,46874.0,209.2119,209.6985,208.1413,209.2508,46874.0
2022-10-17 11:00:00,215.2,215.29,213.39,214.8,53725.0,209.4454,209.533,207.6838,209.0561,53725.0
2022-10-17 11:30:00,214.86,215.88,213.96,215.88,140872.0,209.1145,210.1072,208.2386,210.1072,140872.0
2022-10-17 12:00:00,216.01,216.97,215.69,215.78,40419.0,210.2338,211.1681,209.9223,210.0099,40419.0
2022-10-17 12:30:00,215.74,215.95,214.48,214.7,30084.0,209.971,210.1754,208.7447,208.9588,30084.0
2022-10-17 13:00:00,214.71,214.9,214.33,214.82,78676.0,208.9685,209.1535,208.5987,209.0756,78676.0
2022-10-17 13:30:00,215.04,215.75,214.65,215.34,84006.0,209.2897,209.9807,208.9101,209.5817,84006.0
2022-10-17 14:00:00,215.37,215.71,214.85,215.17,46775.0,209.6109,209.9418,209.1048,209.4162,46775.0
2022-10-17 14:30:00,215.3,215.63,214.89,214.99,54815.0,209.5428,209.8639,209.1437,209.241,54815.0
2022-10-17 15:00:00,214.97,215.2,214.43,215.19,56763.0,209.2216,209.4454,208.696,209.4357,56763.0
2022-10-17 15:30:00,215.22,216.0,214.89,215.64,324738.0,209.4649,210.224,209.1437,209.8737,324738.0
2022-10-18 09:30:00,222.62,224.6,219.8,220.59,92031.0,216.667,218.5941,213.9224,214.6913,92031.0
2022-10-18 10:00:00,220.95,221.75,217.85,218.47,121177.0,215.0417,215.8203,212.0246,212.628,121177.0
2022-10-18 10:30:00,218.48,219.61,217.78,218.92,62212.0,212.6377,213.7375,211.9564,213.066,62212.0
2022-10-18 11:00:00,218.89,218.89,215.79,216.32,38659.0,213.0368,213.0368,210.0197,210.5355,38659.0
2022-10-18 11:30:00,216.39,217.15,215.51,216.48,54293.0,210.6036,211.3433,209.7471,210.6912,54293.0
2022-10-18 12:00:00,216.5,217.72,215.93,217.19,47264.0,210.7107,211.898,210.1559,211.3822,47264.0
2022-10-18 12:30:00,217.1,217.88,217.0,217.37,18994.0,211.2946,212.0538,211.1973,211.5574,18994.0
2022-10-18 13:00:00,217.37,217.47,216.03,217.02,32807.0,211.5574,211.6547,210.2532,211.2168,32807.0
2022-10-18 13:30:00,216.93,217.81,216.8,217.4,20321.0,211.1292,211.9856,211.0026,211.5866,20321.0
2022-10-18 14:00:00,217.53,217.68,217.08,217.51,19845.0,211.7131,211.8591,211.2752,211.6937,19845.0
2022-10-18 14:30:00,217.36,217.41,215.24,215.79,60471.0,211.5477,211.5963,209.4844,210.0197,60471.0
2022-10-18 15:00:00,215.8,215.89,214.55,215.56,47518.0,210.0294,210.117,208.8128,209.7958,47518.0
2022-10-18 15:30:00,215.59,216.57,214.77,215.0,301424.0,209.825,210.7788,209.0269,209.2508,301424.0
2022-10-19 09:30:00,214.44,217.11,213.57,215.53,130053.0,208.7058,211.3044,207.859,209.7666,130053.0
2022-10-19 10:00:00,215.42,217.03,215.05,217.03,103530.0,209.6595,211.2265,209.2994,211.2265,103530.0
2022-10-19 10:30:00,217.03,217.55,215.92,216.37,118980.0,211.2265,211.7326,210.1462,210.5841,118980.0
2022-10-19 11:00:00,216.41,216.98,215.33,215.33,67541.0,210.6231,211.1778,209.572,209.572,67541.0
2022-10-19 11:30:00,215.3,215.37,214.51,215.28,21378.0,209.5428,209.6109,208.7739,209.5233,21378.0
2022-10-19 12:00:00,215.27,215.28,213.88,214.37,29282.0,209.5136,209.5233,208.1607,208.6376,29282.0
2022-10-19 12:30:00,214.33,214.98,213.42,214.14,84610.0,208.5987,209.2313,207.713,208.4138,84610.0
2022-10-19 13:00:00,214.11,214.37,213.34,213.96,17597.0,208.3846,208.6376,207.6352,208.2386,17597.0
2022-10-19 13:30:00,213.83,214.36,213.71,214.29,24003.0,208.1121,208.6279,207.9953,208.5598,24003.0
2022-10-19 14:00:00,214.25,215.85,214.1,215.83,32756.0,208.5208,210.0781,208.3748,210.0586,32756.0
2022-10-19 14:30:00,215.72,215.76,214.78,215.12,45727.0,209.9515,209.9905,209.0367,209.3676,45727.0
2022-10-19 15:00:00,215.17,216.07,214.67,215.75,43085.0,209.4162,210.2922,208.9296,209.9807,43085.0
2022-10-19 15:30:00,215.74,216.98,215.48,216.77,206675.0,209.971,211.1778,209.7179,210.9734,206675.0
2022-10-20 09:30:00,216.6,216.6,214.03,215.26,45198.0,210.808,210.808,208.3067,209.5038,45198.0
2022-10-20 10:00:00,215.23,217.99,215.14,217.99,45815.0,209.4746,212.1608,209.387,212.1608,45815.0
2022-10-20 10:30:00,217.99,219.07,216.73,219.01,49138.0,212.1608,213.2119,210.9345,213.1536,49138.0
2022-10-20 11:00:00,219.1,219.26,217.01,217.19,32525.0,213.2411,213.3969,211.207,211.3822,32525.0
2022-10-20 11:30:00,217.2,218.68,217.19,217.43,57006.0,211.392,212.8324,211.3822,211.6158,57006.0
2022-10-20 12:00:00,217.24,217.33,216.18,216.68,39593.0,211.4309,211.5185,210.3992,210.8859,39593.0
2022-10-20 12:30:00,216.58,216.63,215.26,215.73,18519.0,210.7885,210.8372,209.5038,209.9613,18519.0
2022-10-20 13:00:00,215.43,215.82,214.25,214.81,18730.0,209.6693,210.0489,208.5208,209.0659,18730.0
2022-10-20 13:30:00,214.61,215.12,213.8,214.05,18510.0,208.8712,209.3676,208.0829,208.3262,18510.0
2022-10-20 14:00:00,214.05,214.2,212.77,213.08,21818.0,208.3262,208.4722,207.0804,207.3821,21818.0
2022-10-20 14:30:00,212.89,213.41,212.62,212.95,30099.0,207.1972,207.7033,206.9344,207.2556,30099.0
2022-10-20 15:00:00,213.06,213.74,212.83,213.74,93966.0,207.3627,208.0245,207.1388,208.0245,93966.0
2022-10-20 15:30:00,213.73,214.51,213.5,214.45,228611.0,208.0147,208.7739,207.7909,208.7155,228611.0
2022-10-21 09:30:00,213.7,213.97,210.31,213.97,195325.0,207.9855,208.2483,204.6862,208.2483,195325.0
2022-10-21 10:00:00,214.35,215.66,213.4,213.63,156852.0,208.6182,209.8931,207.6936,207.9174,156852.0
2022-10-21 10:30:00,213.47,214.7,212.89,213.89,81468.0,207.7617,208.9588,207.1972,208.1705,81468.0
2022-10-21 11:00:00,213.73,214.85,213.47,214.82,40316.0,208.0147,209.1048,207.7617,209.0756,40316.0
2022-10-21 11:30:00,214.64,215.05,213.11,213.76,22125.0,208.9004,209.2994,207.4113,208.0439,22125.0
2022-10-21 12:00:00,213.65,215.21,213.65,214.01,37683.0,207.9369,209.4552,207.9369,208.2873,37683.0
2022-10-21 12:30:00,214.23,216.11,213.92,215.41,15126.0,208.5014,210.3311,208.1997,209.6498,15126.0
2022-10-21 13:00:00,215.58,216.18,215.25,215.7,17948.0,209.8153,210.3992,209.4941,209.9321,17948.0
2022-10-21 13:30:00,215.63,216.17,215.45,216.0,15236.0,209.8639,210.3895,209.6887,210.224,15236.0
2022-10-21 14:00:00,216.09,216.73,215.96,216.65,29554.0,210.3116,210.9345,210.1851,210.8567,29554.0
2022-10-21 14:30:00,216.67,217.25,216.48,217.15,45394.0,210.8761,211.4406,210.6912,211.3433,45394.0
2022-10-21 15:00:00,217.17,217.91,217.06,217.91,61267.0,211.3628,212.083,211.2557,212.083,61267.0
2022-10-21 15:30:00,217.94,218.6,217.76,218.3,228707.0,212.1122,212.7545,211.937,212.4625,228707.0
2022-10-24 09:30:00,220.76,222.63,220.21,221.7,83762.0,214.8568,216.6768,214.3215,215.7716,83762.0
2022-10-24 10:00:00,221.61,221.61,219.54,220.79,45198.0,215.684,215.684,213.6694,214.886,45198.0
2022-10-24 10:30:00,220.64,221.49,220.2,221.45,27864.0,214.74,215.5672,214.3117,215.5283,27864.0
2022-10-24 11:00:00,221.05,221.39,219.97,220.68,20482.0,215.139,215.4699,214.0879,214.7789,20482.0
2022-10-24 11:30:00,220.75,221.37,220.25,221.12,25054.0,214.847,215.4504,214.3604,215.2071,25054.0
2022-10-24 12:00:00,221.07,221.66,220.88,221.21,17125.0,215.1585,215.7327,214.9735,215.2947,17125.0
2022-10-24 12:30:00,221.18,221.24,220.38,220.43,19317.0,215.2655,215.3239,214.4869,214.5356,19317.0
2022-10-24 13:00:00,220.33,220.49,219.41,219.56,16024.0,214.4383,214.594,213.5429,213.6888,16024.0
2022-10-24 13:30:00,219.46,219.67,219.02,219.36,24286.0,213.5915,213.7959,213.1633,213.4942,24286.0
2022-10-24 14:00:00,219.41,220.54,219.41,220.44,28555.0,213.5429,214.6426,213.5429,214.5453,28555.0
2022-10-24 14:30:00,220.34,221.41,220.34,221.21,37630.0,214.448,215.4894,214.448,215.2947,37630.0
2022-10-24 15:00:00,221.24,221.82,220.81,220.87,104607.0,215.3239,215.8884,214.9054,214.9638,104607.0
2022-10-24 15:30:00,220.87,221.21,220.32,220.61,155456.0,214.9638,215.2947,214.4285,214.7108,155456.0
2022-10-25 09:30:00,219.58,222.8,219.58,222.4,78317.0,213.7083,216.8422,213.7083,216.4529,78317.0
2022-10-25 10:00:00,222.08,222.68,221.74,222.37,59344.0,216.1415,216.7254,215.8105,216.4237,59344.0
2022-10-25 10:30:00,222.57,223.41,222.27,223.04,25123.0,216.6184,217.4359,216.3264,217.0758,25123.0
2022-10-25 11:00:00,223.13,223.81,222.91,223.15,31721.0,217.1634,217.8252,216.9493,217.1828,31721.0
2022-10-25 11:30:00,223.21,223.39,222.82,223.07,29718.0,217.2412,217.4164,216.8617,217.105,29718.0
2022-10-25 12:00:00,223.08,224.29,222.86,223.63,46086.0,217.1147,218.2924,216.9006,217.65,46086.0
2022-10-25 12:30:00,223.58,223.76,223.1,223.33,27456.0,217.6013,217.7765,217.1342,217.358,27456.0
2022-10-25 13:00:00,223.4,223.65,222.93,223.33,30999.0,217.4262,217.6695,216.9687,217.358,30999.0
2022-10-25 13:30:00,223.48,223.89,223.26,223.69,15374.0,217.504,217.9031,217.2899,217.7084,15374.0
2022-10-25 14:00:00,223.69,224.5,223.69,223.93,31541.0,217.7084,218.4967,217.7084,217.942,31541.0
2022-10-25 14:30:00,223.94,224.62,223.66,224.31,36897.0,217.9517,218.6135,217.6792,218.3118,36897.0
2022-10-25 15:00:00,224.51,225.06,224.22,224.65,81025.0,218.5065,219.0418,218.2242,218.6427,81025.0
2022-10-25 15:30:00,224.65,225.39,224.43,224.67,251103.0,218.6427,219.3629,218.4286,218.6622,251103.0
2022-10-26 09:30:00,225.8,228.3,224.55,226.74,61743.0,219.762,222.1951,218.5454,220.6768,61743.0
2022-10-26 10:00:00,226.8,229.19,226.8,228.7,40921.0,220.7352,223.0613,220.7352,222.5844,40921.0
2022-10-26 10:30:00,228.59,230.29,227.84,230.0,108771.0,222.4774,224.1319,221.7474,223.8497,108771.0
2022-10-26 11:00:00,230.04,230.67,229.91,230.2,63877.0,223.8886,224.5018,223.7621,224.0443,63877.0
2022-10-26 11:30:00,230.23,231.28,230.07,230.25,48706.0,224.0735,225.0954,223.9178,224.093,48706.0
2022-10-26 12:00:00,230.31,230.64,229.59,230.24,151065.0,224.1514,224.4726,223.4506,224.0833,151065.0
2022-10-26 12:30:00,230.14,230.61,229.77,230.01,36973.0,223.9859,224.4434,223.6258,223.8594,36973.0
2022-10-26 13:00:00,230.12,230.4,229.09,229.61,49500.0,223.9665,224.239,222.964,223.4701,49500.0
2022-10-26 13:30:00,229.51,229.6,229.08,229.44,36589.0,223.3728,223.4604,222.9543,223.3046,36589.0
2022-10-26 14:00:00,229.41,229.79,228.94,229.21,51481.0,223.2754,223.6453,222.818,223.0808,51481.0
2022-10-26 14:30:00,229.16,229.51,228.72,229.0,95515.0,223.0321,223.3728,222.6039,222.8764,95515.0
2022-10-26 15:00:00,229.0,229.25,228.5,229.18,71442.0,222.8764,223.1197,222.3898,223.0516,71442.0
2022-10-26 15:30:00,229.18,229.95,228.41,228.66,176695.0,223.0516,223.801,222.3022,222.5455,176695.0
2022-10-27 09:30:00,230.02,230.02,226.79,227.75,122102.0,223.8691,223.8691,220.7255,221.6598,122102.0
2022-10-27 10:00:00,227.75,229.93,227.47,229.78,55405.0,221.6598,223.7815,221.3873,223.6356,55405.0
2022-10-27 10:30:00,229.77,230.44,228.43,228.5,106276.0,223.6258,224.2779,222.3217,222.3898,106276.0
2022-10-27 11:00:00,228.47,229.78,228.45,229.78,95260.0,222.3606,223.6356,222.3411,223.6356,95260.0
2022-10-27 11:30:00,229.78,229.97,228.17,228.66,68222.0,223.6356,223.8205,222.0686,222.5455,68222.0
2022-10-27 12:00:00,228.66,229.49,227.87,227.96,35390.0,222.5455,223.3533,221.7766,221.8642,35390.0
2022-10-27 12:30:00,227.95,228.6,227.87,228.6,75551.0,221.8545,222.4871,221.7766,222.4871,75551.0
2022-10-27 13:00:00,228.61,229.36,228.29,228.29,43741.0,222.4968,223.2268,222.1854,222.1854,43741.0
2022-10-27 13:30:00,228.45,228.99,228.18,228.99,61686.0,222.3411,222.8667,222.0783,222.8667,61686.0
2022-10-27 14:00:00,228.99,229.07,228.47,228.93,60203.0,222.8667,222.9445,222.3606,222.8083,60203.0
2022-10-27 14:30:00,228.95,229.38,228.68,228.78,52371.0,222.8277,223.2463,222.565,222.6623,52371.0
2022-10-27 15:00:00,228.81,229.23,228.41,229.17,85996.0,222.6915,223.1003,222.3022,223.0419,85996.0
2022-10-27 15:30:00,229.0,229.58,227.99,228.41,198931.0,222.8764,223.4409,221.8934,222.3022,198931.0
2022-10-28 09:30:00,228.35,230.59,228.21,229.84,70525.0,222.2438,224.4239,222.1075,223.694,70525.0
2022-10-28 10:00:00,229.84,230.31,228.47,229.04,102887.0,223.694,224.1514,222.3606,222.9153,102887.0
2022-10-28 10:30:00,229.27,230.63,229.19,230.2,47377.0,223.1392,224.4628,223.0613,224.0443,47377.0
2022-10-28 11:00:00,230.11,231.2,230.11,230.55,48125.0,223.9567,225.0176,223.9567,224.385,48125.0
2022-10-28 11:30:00,230.62,230.98,230.18,230.23,22374.0,224.4531,224.8035,224.0249,224.0735,22374.0
2022-10-28 12:00:00,230.16,231.24,229.9,231.0,41085.0,224.0054,225.0565,223.7523,224.8229,41085.0
2022-10-28 12:30:00,231.01,231.14,230.28,230.75,45419.0,224.8327,224.9592,224.1222,224.5796,45419.0
2022-10-28 13:00:00,230.8,231.04,230.1,230.42,36731.0,224.6283,224.8619,223.947,224.2584,36731.0
2022-10-28 13:30:00,230.39,230.95,230.25,230.46,74640.0,224.2292,224.7743,224.093,224.2974,74640.0
2022-10-28 14:00:00,230.45,230.58,229.82,229.82,34830.0,224.2876,224.4142,223.6745,223.6745,34830.0
2022-10-28 14:30:00,229.84,230.0,229.18,229.38,75049.0,223.694,223.8497,223.0516,223.2463,75049.0
2022-10-28 15:00:00,229.42,229.94,228.96,229.34,62053.0,223.2852,223.7913,222.8375,223.2073,62053.0
2022-10-28 15:30:00,229.28,229.34,228.62,229.19,190712.0,223.1489,223.2073,222.5066,223.0613,190712.0
2022-10-31 09:30:00,227.83,229.8,226.29,228.98,174219.0,221.7377,223.655,220.2389,222.8569,174219.0
2022-10-31 10:00:00,228.53,229.19,227.95,228.82,83153.0,222.419,223.0613,221.8545,222.7012,83153.0
2022-10-31 10:30:00,228.82,228.83,226.36,227.0,113209.0,222.7012,222.711,220.307,220.9299,113209.0
2022-10-31 11:00:00,226.92,228.1,226.81,227.69,79627.0,220.852,222.0005,220.745,221.6014,79627.0
2022-10-31 11:30:00,227.71,229.09,227.58,228.33,46173.0,221.6209,222.964,221.4944,222.2243,46173.0
2022-10-31 12:00:00,228.42,229.03,228.21,228.59,46975.0,222.3119,222.9056,222.1075,222.4774,46975.0
2022-10-31 12:30:00,228.52,228.53,227.73,228.15,69615.0,222.4092,222.419,221.6404,222.0491,69615.0
2022-10-31 13:00:00,228.15,229.05,227.86,229.02,43841.0,222.0491,222.9251,221.7669,222.8959,43841.0
2022-10-31 13:30:00,228.88,229.21,228.54,228.55,77175.0,222.7596,223.0808,222.4287,222.4384,77175.0
2022-10-31 14:00:00,228.55,229.31,228.13,228.13,152522.0,222.4384,223.1781,222.0297,222.0297,152522.0
2022-10-31 14:30:00,228.13,228.81,227.68,228.31,93972.0,222.0297,222.6915,221.5917,222.2049,93972.0
2022-10-31 15:00:00,228.25,229.12,227.47,229.0,231938.0,222.1465,222.9932,221.3873,222.8764,231938.0
2022-10-31 15:30:00,228.99,229.7,228.6,229.12,363277.0,222.8667,223.5577,222.4871,222.9932,363277.0
2022-11-01 09:30:00,214.55,221.82,212.0,218.34,644601.0,208.8128,215.8884,206.331,212.5015,644601.0
2022-11-01 10:00:00,218.24,221.09,217.26,220.11,303564.0,212.4041,215.1779,211.4503,214.2241,303564.0
2022-11-01 10:30:00,220.11,220.99,217.5,218.48,145233.0,214.2241,215.0806,211.6839,212.6377,145233.0
2022-11-01 11:00:00,218.53,218.92,216.28,217.79,118106.0,212.6864,213.066,210.4966,211.9662,118106.0
2022-11-01 11:30:00,217.66,219.2,216.99,218.55,76152.0,211.8397,213.3385,211.1876,212.7059,76152.0
2022-11-01 12:00:00,218.55,220.31,218.43,220.2,101304.0,212.7059,214.4188,212.5891,214.3117,101304.0
2022-11-01 12:30:00,220.19,220.34,219.62,220.06,60970.0,214.302,214.448,213.7472,214.1755,60970.0
2022-11-01 13:00:00,220.16,221.54,220.16,220.93,95405.0,214.2728,215.6159,214.2728,215.0222,95405.0
2022-11-01 13:30:00,221.03,221.51,220.52,220.77,121689.0,215.1195,215.5867,214.6232,214.8665,121689.0
2022-11-01 14:00:00,220.73,221.19,219.78,220.0,84887.0,214.8276,215.2753,213.903,214.1171,84887.0
2022-11-01 14:30:00,220.04,220.42,219.69,220.31,62112.0,214.156,214.5258,213.8154,214.4188,62112.0
2022-11-01 15:00:00,220.37,221.11,220.1,220.2,367688.0,214.4772,215.1974,214.2144,214.3117,367688.0
2022-11-01 15:30:00,220.22,220.77,219.67,220.02,628278.0,214.3312,214.8665,213.7959,214.1365,628278.0
2022-11-02 09:30:00,219.68,219.68,213.61,215.62,366433.0,213.8056,213.8056,207.8979,209.8542,366433.0
2022-11-02 10:00:00,215.58,218.01,215.54,217.05,95713.0,209.8153,212.1803,209.7763,211.246,95713.0
2022-11-02 10:30:00,217.06,217.83,216.46,217.8,57172.0,211.2557,212.0051,210.6717,211.9759,57172.0
2022-11-02 11:00:00,217.8,218.36,217.42,218.36,43748.0,211.9759,212.5209,211.6061,212.5209,43748.0
2022-11-02 11:30:00,218.35,218.94,217.9,217.98,63442.0,212.5112,213.0854,212.0732,212.1511,63442.0
2022-11-02 12:00:00,217.98,218.14,217.11,217.12,40274.0,212.1511,212.3068,211.3044,211.3141,40274.0
2022-11-02 12:30:00,217.03,217.53,216.33,217.53,47045.0,211.2265,211.7131,210.5452,211.7131,47045.0
2022-11-02 13:00:00,217.59,218.05,217.39,217.57,27707.0,211.7715,212.2192,211.5769,211.7521,27707.0
2022-11-02 13:30:00,217.56,218.04,216.95,217.58,52535.0,211.7423,212.2095,211.1486,211.7618,52535.0
2022-11-02 14:00:00,217.76,220.24,217.16,219.72,101111.0,211.937,214.3507,211.353,213.8446,101111.0
2022-11-02 14:30:00,219.89,220.36,215.12,215.68,111610.0,214.01,214.4675,209.3676,209.9126,111610.0
2022-11-02 15:00:00,215.67,217.2,213.12,213.26,109196.0,209.9029,211.392,207.4211,207.5573,109196.0
2022-11-02 15:30:00,213.23,213.3,211.78,211.91,349416.0,207.5281,207.5962,206.1169,206.2434,349416.0
2022-11-03 09:30:00,209.18,209.91,206.14,206.4,39882.0,203.5864,204.2969,200.6277,200.8807,39882.0
2022-11-03 10:00:00,206.56,208.56,206.37,208.36,81175.0,201.0365,202.983,200.8516,202.7883,81175.0
2022-11-03 10:30:00,208.53,208.66,206.94,208.46,81997.0,202.9538,203.0803,201.4063,202.8857,81997.0
2022-11-03 11:00:00,208.47,208.6,207.44,207.53,27162.0,202.8954,203.0219,201.8929,201.9805,27162.0
2022-11-03 11:30:00,207.6,207.83,206.9,207.41,52008.0,202.0487,202.2725,201.3674,201.8637,52008.0
2022-11-03 12:00:00,207.54,208.01,207.13,207.88,38356.0,201.9903,202.4477,201.5912,202.3212,38356.0
2022-11-03 12:30:00,207.81,208.31,207.11,208.06,34681.0,202.253,202.7397,201.5718,202.4964,34681.0
2022-11-03 13:00:00,208.03,208.13,207.63,207.87,25838.0,202.4672,202.5645,202.0779,202.3114,25838.0
2022-11-03 13:30:00,207.82,207.87,207.1,207.15,29895.0,202.2628,202.3114,201.562,201.6107,29895.0
2022-11-03 14:00:00,207.15,207.33,206.83,207.06,87413.0,201.6107,201.7859,201.2993,201.5231,87413.0
2022-11-03 14:30:00,207.12,207.16,206.23,206.88,82897.0,201.5815,201.6204,200.7153,201.3479,82897.0
2022-11-03 15:00:00,206.9,206.91,206.14,206.66,86809.0,201.3674,201.3771,200.6277,201.1338,86809.0
2022-11-03 15:30:00,206.8,207.17,205.43,205.56,192841.0,201.2701,201.6302,199.9367,200.0632,192841.0
2022-11-04 09:30:00,206.5,209.01,206.5,208.81,153855.0,200.9781,203.421,200.9781,203.2263,153855.0
2022-11-04 10:00:00,208.88,210.55,208.36,210.12,126540.0,203.2944,204.9198,202.7883,204.5013,126540.0
2022-11-04 10:30:00,210.18,210.77,209.1,209.42,47132.0,204.5597,205.1339,203.5085,203.82,47132.0
2022-11-04 11:00:00,209.35,210.18,207.84,207.84,40865.0,203.7519,204.5597,202.2822,202.2822,40865.0
2022-11-04 11:30:00,207.95,208.53,206.33,206.34,26798.0,202.3893,202.9538,200.8126,200.8224,26798.0
2022-11-04 12:00:00,206.36,207.73,205.94,207.56,30422.0,200.8418,202.1752,200.4331,202.0097,30422.0
2022-11-04 12:30:00,207.47,207.55,206.46,207.39,32555.0,201.9221,202.0,200.9391,201.8443,32555.0
2022-11-04 13:00:00,207.36,207.96,206.87,207.88,38445.0,201.8151,202.399,201.3382,202.3212,38445.0
2022-11-04 13:30:00,207.81,208.13,207.54,207.94,41672.0,202.253,202.5645,201.9903,202.3796,41672.0
2022-11-04 14:00:00,208.0,208.77,207.68,208.52,54799.0,202.438,203.1874,202.1265,202.9441,54799.0
2022-11-04 14:30:00,208.6,209.83,208.42,209.61,50599.0,203.0219,204.219,202.8467,204.0049,50599.0
2022-11-04 15:00:00,209.46,210.52,209.15,210.44,117172.0,203.8589,204.8906,203.5572,204.8127,117172.0
2022-11-04 15:30:00,210.43,211.26,209.99,210.9,471965.0,204.803,205.6108,204.3748,205.2604,471965.0
2022-11-07 09:30:00,213.18,213.43,210.65,211.49,72894.0,207.4794,207.7228,205.0171,205.8346,72894.0
2022-11-07 10:00:00,211.37,212.2,210.46,210.65,55110.0,205.7178,206.5257,204.8322,205.0171,55110.0
2022-11-07 10:30:00,210.74,210.74,209.54,210.56,39664.0,205.1047,205.1047,203.9368,204.9295,39664.0
2022-11-07 11:00:00,210.6,211.49,210.23,211.4,60781.0,204.9684,205.8346,204.6083,205.747,60781.0
2022-11-07 11:30:00,211.34,211.55,209.98,210.42,34814.0,205.6887,205.893,204.365,204.7933,34814.0
2022-11-07 12:00:00,210.36,211.14,210.26,210.85,99120.0,204.7349,205.494,204.6375,205.2118,99120.0
2022-11-07 12:30:00,210.83,211.83,210.72,211.23,64495.0,205.1923,206.1655,205.0852,205.5816,64495.0
2022-11-07 13:00:00,211.24,211.92,211.11,211.82,82746.0,205.5913,206.2531,205.4648,206.1558,82746.0
2022-11-07 13:30:00,211.84,212.2,211.28,212.13,56439.0,206.1753,206.5257,205.6303,206.4575,56439.0
2022-11-07 14:00:00,212.15,212.95,212.0,212.55,57744.0,206.477,207.2556,206.331,206.8663,57744.0
2022-11-07 14:30:00,212.51,212.88,212.21,212.49,105033.0,206.8274,207.1875,206.5354,206.8079,105033.0
2022-11-07 15:00:00,212.51,212.94,211.96,212.83,117873.0,206.8274,207.2459,206.2921,207.1388,117873.0
2022-11-07 15:30:00,212.85,213.52,212.78,213.52,138722.0,207.1583,207.8104,207.0901,207.8104,138722.0
2022-11-08 09:30:00,212.98,213.02,207.36,209.51,107459.0,207.2848,207.3237,201.8151,203.9076,107459.0
2022-11-08 10:00:00,209.72,210.92,209.54,210.6,43670.0,204.112,205.2799,203.9368,204.9684,43670.0
2022-11-08 10:30:00,210.65,212.42,210.54,212.38,79918.0,205.0171,206.7398,204.91,206.7008,79918.0
2022-11-08 11:00:00,212.25,213.15,211.82,213.05,43389.0,206.5743,207.4503,206.1558,207.3529,43389.0
2022-11-08 11:30:00,213.1,213.4,212.7,212.8,51149.0,207.4016,207.6936,207.0123,207.1096,51149.0
2022-11-08 12:00:00,212.78,213.13,211.94,211.96,67490.0,207.0901,207.4308,206.2726,206.2921,67490.0
2022-11-08 12:30:00,211.95,212.33,211.66,211.97,35633.0,206.2823,206.6522,206.0001,206.3018,35633.0
2022-11-08 13:00:00,211.94,212.43,210.49,210.49,27041.0,206.2726,206.7495,204.8614,204.8614,27041.0
2022-11-08 13:30:00,210.46,210.95,209.83,210.0,22261.0,204.8322,205.3091,204.219,204.3845,22261.0
2022-11-08 14:00:00,210.04,210.24,208.67,208.8,28258.0,204.4234,204.6181,203.09,203.2166,28258.0
2022-11-08 14:30:00,208.88,211.0,208.77,210.36,43999.0,203.2944,205.3577,203.1874,204.7349,43999.0
2022-11-08 15:00:00,210.34,211.08,210.0,210.2,107173.0,204.7154,205.4356,204.3845,204.5791,107173.0
2022-11-08 15:30:00,210.28,211.61,209.72,209.84,170465.0,204.657,205.9514,204.112,204.2288,170465.0
2022-11-09 09:30:00,209.95,209.99,207.61,207.95,58437.0,204.3358,204.3748,202.0584,202.3893,58437.0
2022-11-09 10:00:00,208.01,210.49,207.88,209.55,98169.0,202.4477,204.8614,202.3212,203.9465,98169.0
2022-11-09 10:30:00,209.54,210.35,208.58,208.95,54426.0,203.9368,204.7251,203.0025,203.3626,54426.0
2022-11-09 11:00:00,209.02,209.95,208.98,209.53,25585.0,203.4307,204.3358,203.3918,203.9271,25585.0
2022-11-09 11:30:00,209.57,210.33,209.2,209.72,18740.0,203.966,204.7057,203.6059,204.112,18740.0
2022-11-09 12:00:00,209.75,209.85,209.29,209.57,31318.0,204.1412,204.2385,203.6935,203.966,31318.0
2022-11-09 12:30:00,209.55,209.77,209.17,209.72,22982.0,203.9465,204.1606,203.5767,204.112,22982.0
2022-11-09 13:00:00,209.72,209.88,208.52,208.61,23909.0,204.112,204.2677,202.9441,203.0317,23909.0
2022-11-09 13:30:00,208.6,208.66,208.07,208.36,26538.0,203.0219,203.0803,202.5061,202.7883,26538.0
2022-11-09 14:00:00,208.45,208.75,208.14,208.3,25664.0,202.8759,203.1679,202.5742,202.7299,25664.0
2022-11-09 14:30:00,208.36,208.36,207.45,207.65,32391.0,202.7883,202.7883,201.9027,202.0973,32391.0
2022-11-09 15:00:00,207.65,208.57,207.65,207.98,23811.0,202.0973,202.9927,202.0973,202.4185,23811.0
2022-11-09 15:30:00,207.95,207.95,206.66,207.21,173360.0,202.3893,202.3893,201.1338,201.6691,173360.0
2022-11-10 09:30:00,215.0,216.95,213.97,216.94,89739.0,209.2508,211.1486,208.2483,211.1389,89739.0
2022-11-10 10:00:00,216.94,217.98,215.91,216.89,91537.0,211.1389,212.1511,210.1364,211.0902,91537.0
2022-11-10 10:30:00,217.03,217.21,215.45,216.64,32074.0,211.2265,211.4017,209.6887,210.8469,32074.0
2022-11-10 11:00:00,216.79,217.07,216.28,216.8,57379.0,210.9929,211.2654,210.4966,211.0026,57379.0
2022-11-10 11:30:00,216.88,218.25,216.82,218.17,39842.0,211.0805,212.4139,211.0221,212.336,39842.0
2022-11-10 12:00:00,218.02,218.85,217.32,218.48,64397.0,212.19,212.9978,211.5087,212.6377,64397.0
2022-11-10 12:30:00,218.52,218.95,217.41,217.8,76536.0,212.6767,213.0952,211.5963,211.9759,76536.0
2022-11-10 13:00:00,217.97,219.77,217.9,219.77,36976.0,212.1414,213.8932,212.0732,213.8932,36976.0
2022-11-10 13:30:00,219.75,220.68,219.47,220.13,31502.0,213.8738,214.7789,213.6013,214.2436,31502.0
2022-11-10 14:00:00,220.1,220.67,219.63,219.92,36215.0,214.2144,214.7692,213.757,214.0392,36215.0
2022-11-10 14:30:00,219.96,220.03,217.82,218.68,188790.0,214.0781,214.1463,211.9954,212.8324,188790.0
2022-11-10 15:00:00,218.46,219.23,218.16,219.23,57498.0,212.6183,213.3677,212.3263,213.3677,57498.0
2022-11-10 15:30:00,219.21,219.36,218.01,218.92,487100.0,213.3482,213.4942,212.1803,213.066,487100.0
2022-11-11 09:30:00,220.65,220.99,218.13,219.73,93557.0,214.7497,215.0806,212.2971,213.8543,93557.0
2022-11-11 10:00:00,219.65,220.58,218.03,219.75,128951.0,213.7764,214.6816,212.1998,213.8738,128951.0
2022-11-11 10:30:00,219.51,220.19,218.71,219.14,155001.0,213.6402,214.302,212.8616,213.2801,155001.0
2022-11-11 11:00:00,219.42,219.79,218.17,218.89,114458.0,213.5526,213.9127,212.336,213.0368,114458.0
2022-11-11 11:30:00,218.98,219.71,217.96,219.42,82848.0,213.1244,213.8348,212.1316,213.5526,82848.0
2022-11-11 12:00:00,219.5,219.8,218.61,218.98,78919.0,213.6304,213.9224,212.7642,213.1244,78919.0
2022-11-11 12:30:00,218.98,219.17,218.43,219.0,38490.0,213.1244,213.3093,212.5891,213.1438,38490.0
2022-11-11 13:00:00,218.91,219.5,218.74,219.48,65895.0,213.0562,213.6304,212.8908,213.611,65895.0
2022-11-11 13:30:00,219.44,219.82,219.31,219.59,39445.0,213.5721,213.9419,213.4455,213.718,39445.0
2022-11-11 14:00:00,219.59,220.08,219.48,220.08,43820.0,213.718,214.1949,213.611,214.1949,43820.0
2022-11-11 14:30:00,219.98,220.84,219.85,220.76,44257.0,214.0976,214.9346,213.9711,214.8568,44257.0
2022-11-11 15:00:00,220.75,222.51,220.75,222.35,110248.0,214.847,216.56,214.847,216.4042,110248.0
2022-11-11 15:30:00,222.41,224.64,222.17,224.33,400298.0,216.4626,218.633,216.2291,218.3313,400298.0
2022-11-14 09:30:00,223.21,224.75,222.69,222.91,76986.0,217.2412,218.7401,216.7351,216.9493,76986.0
2022-11-14 10:00:00,223.03,224.37,222.81,223.51,42340.0,217.0661,218.3702,216.8519,217.5332,42340.0
2022-11-14 10:30:00,223.62,223.98,222.96,223.14,55263.0,217.6403,217.9907,216.9979,217.1731,55263.0
2022-11-14 11:00:00,223.24,223.33,221.74,221.92,28893.0,217.2704,217.358,215.8105,215.9857,28893.0
2022-11-14 11:30:00,221.95,222.34,221.28,221.33,45301.0,216.0149,216.3945,215.3628,215.4115,45301.0
2022-11-14 12:00:00,221.34,221.77,220.65,220.97,34913.0,215.4212,215.8397,214.7497,215.0611,34913.0
2022-11-14 12:30:00,221.03,221.97,220.91,221.75,33800.0,215.1195,216.0344,215.0027,215.8203,33800.0
2022-11-14 13:00:00,221.73,222.92,221.63,222.68,34105.0,215.8008,216.959,215.7035,216.7254,34105.0
2022-11-14 13:30:00,222.57,223.07,222.41,222.9,19481.0,216.6184,217.105,216.4626,216.9395,19481.0
2022-11-14 14:00:00,222.85,223.28,222.31,223.28,41174.0,216.8909,217.3094,216.3653,217.3094,41174.0
2022-11-14 14:30:00,223.32,223.33,222.38,222.48,42014.0,217.3483,217.358,216.4334,216.5308,42014.0
2022-11-14 15:00:00,222.49,222.88,220.98,221.04,38108.0,216.5405,216.9201,215.0709,215.1293,38108.0
2022-11-14 15:30:00,220.97,221.03,218.98,219.22,146750.0,215.0611,215.1195,213.1244,213.3579,146750.0
2022-11-15 09:30:00,221.19,222.87,220.04,221.05,33067.0,215.2753,216.9103,214.156,215.139,33067.0
2022-11-15 10:00:00,221.11,223.14,221.03,223.11,26867.0,215.1974,217.1731,215.1195,217.1439,26867.0
2022-11-15 10:30:00,223.29,224.0,222.64,223.06,44510.0,217.3191,218.0101,216.6865,217.0953,44510.0
2022-11-15 11:00:00,223.12,223.24,222.41,222.86,19138.0,217.1536,217.2704,216.4626,216.9006,19138.0
2022-11-15 11:30:00,222.95,223.74,222.95,223.39,15820.0,216.9882,217.7571,216.9882,217.4164,15820.0
2022-11-15 12:00:00,223.49,223.52,222.59,222.59,49649.0,217.5138,217.543,216.6378,216.6378,49649.0
2022-11-15 12:30:00,222.66,222.88,221.97,222.33,47431.0,216.7059,216.9201,216.0344,216.3848,47431.0
2022-11-15 13:00:00,222.33,222.5,219.59,219.82,107276.0,216.3848,216.5502,213.718,213.9419,107276.0
2022-11-15 13:30:00,219.85,220.05,218.82,219.27,34381.0,213.9711,214.1657,212.9686,213.4066,34381.0
2022-11-15 14:00:00,219.34,221.56,218.56,221.48,41998.0,213.4747,215.6354,212.7156,215.5575,41998.0
2022-11-15 14:30:00,221.51,221.62,220.6,221.44,34974.0,215.5867,215.6938,214.701,215.5186,34974.0
2022-11-15 15:00:00,221.43,221.65,220.78,220.82,38564.0,215.5088,215.723,214.8762,214.9152,38564.0
2022-11-15 15:30:00,220.77,222.15,220.43,222.0,259778.0,214.8665,216.2096,214.5356,216.0636,259778.0
2022-11-16 09:30:00,222.32,223.8,221.29,222.48,42259.0,216.375,217.8155,215.3726,216.5308,42259.0
2022-11-16 10:00:00,222.38,222.75,221.17,221.53,27440.0,216.4334,216.7935,215.2558,215.6062,27440.0
2022-11-16 10:30:00,221.61,222.1,220.92,221.2,26859.0,215.684,216.1609,215.0125,215.285,26859.0
2022-11-16 11:00:00,221.28,222.1,221.28,221.56,76922.0,215.3628,216.1609,215.3628,215.6354,76922.0
2022-11-16 11:30:00,221.5,221.7,221.1,221.27,26533.0,215.577,215.7716,215.1877,215.3531,26533.0
2022-11-16 12:00:00,221.17,221.74,220.85,221.15,26244.0,215.2558,215.8105,214.9443,215.2363,26244.0
2022-11-16 12:30:00,221.1,222.42,221.1,221.92,30095.0,215.1877,216.4724,215.1877,215.9857,30095.0
2022-11-16 13:00:00,221.86,222.18,221.59,221.79,18184.0,215.9273,216.2388,215.6646,215.8592,18184.0
2022-11-16 13:30:00,221.73,221.89,221.24,221.55,32399.0,215.8008,215.9565,215.3239,215.6256,32399.0
2022-11-16 14:00:00,221.63,221.78,221.18,221.29,41665.0,215.7035,215.8495,215.2655,215.3726,41665.0
2022-11-16 14:30:00,221.15,221.47,220.95,221.4,24270.0,215.2363,215.5478,215.0417,215.4796,24270.0
2022-11-16 15:00:00,221.38,221.42,220.55,221.14,40441.0,215.4602,215.4991,214.6524,215.2266,40441.0
2022-11-16 15:30:00,221.13,221.75,220.68,221.3,107961.0,215.2169,215.8203,214.7789,215.3823,107961.0
2022-11-17 09:30:00,218.31,220.0,216.55,216.95,54173.0,212.4723,214.1171,210.7593,211.1486,54173.0
2022-11-17 10:00:00,216.56,218.57,216.56,218.26,28369.0,210.7691,212.7253,210.7691,212.4236,28369.0
2022-11-17 10:30:00,218.17,218.35,217.5,217.93,40816.0,212.336,212.5112,211.6839,212.1024,40816.0
2022-11-17 11:00:00,217.93,218.37,217.52,218.17,72771.0,212.1024,212.5307,211.7034,212.336,72771.0
2022-11-17 11:30:00,218.11,219.12,218.05,218.94,13107.0,212.2776,213.2606,212.2192,213.0854,13107.0
2022-11-17 12:00:00,218.97,219.48,218.76,218.84,142507.0,213.1146,213.611,212.9102,212.9881,142507.0
2022-11-17 12:30:00,218.91,220.02,218.91,219.69,57281.0,213.0562,214.1365,213.0562,213.8154,57281.0
2022-11-17 13:00:00,219.68,220.02,219.52,219.6,25267.0,213.8056,214.1365,213.6499,213.7278,25267.0
2022-11-17 13:30:00,219.67,219.85,218.51,218.75,24407.0,213.7959,213.9711,212.6669,212.9005,24407.0
2022-11-17 14:00:00,218.73,218.97,217.88,218.73,74029.0,212.881,213.1146,212.0538,212.881,74029.0
2022-11-17 14:30:00,218.75,219.24,218.57,218.95,28897.0,212.9005,213.3774,212.7253,213.0952,28897.0
2022-11-17 15:00:00,218.96,219.08,218.28,218.41,157444.0,213.1049,213.2217,212.4431,212.5696,157444.0
2022-11-17 15:30:00,218.42,219.26,218.06,219.25,317941.0,212.5793,213.3969,212.229,213.3871,317941.0
2022-11-18 09:30:00,221.56,223.94,221.08,222.05,123146.0,215.6354,217.9517,215.1682,216.1123,123146.0
2022-11-18 10:00:00,222.05,222.73,221.25,222.05,72180.0,216.1123,216.7741,215.3337,216.1123,72180.0
2022-11-18 10:30:00,222.08,222.48,221.33,221.48,130715.0,216.1415,216.5308,215.4115,215.5575,130715.0
2022-11-18 11:00:00,221.48,222.14,220.74,221.98,38364.0,215.5575,216.1999,214.8373,216.0441,38364.0
2022-11-18 11:30:00,222.13,222.74,221.79,222.73,37651.0,216.1901,216.7838,215.8592,216.7741,37651.0
2022-11-18 12:00:00,222.63,222.76,221.99,222.43,52541.0,216.6768,216.8033,216.0539,216.4821,52541.0
2022-11-18 12:30:00,222.47,222.82,222.15,222.24,16062.0,216.521,216.8617,216.2096,216.2972,16062.0
2022-11-18 13:00:00,222.24,222.55,221.95,222.29,22266.0,216.2972,216.5989,216.0149,216.3458,22266.0
2022-11-18 13:30:00,222.38,222.73,221.87,222.14,29368.0,216.4334,216.7741,215.9371,216.1999,29368.0
2022-11-18 14:00:00,222.16,223.05,222.06,223.05,20906.0,216.2193,217.0855,216.122,217.0855,20906.0
2022-11-18 14:30:00,223.05,223.17,222.5,223.06,34957.0,217.0855,217.2023,216.5502,217.0953,34957.0
2022-11-18 15:00:00,222.97,223.51,222.59,223.04,60697.0,217.0077,217.5332,216.6378,217.0758,60697.0
2022-11-18 15:30:00,223.03,223.79,222.73,223.65,255860.0,217.0661,217.8057,216.7741,217.6695,255860.0
2022-11-21 09:30:00,223.02,226.58,222.65,226.49,48727.0,217.0563,220.5211,216.6962,220.4335,48727.0
2022-11-21 10:00:00,226.32,226.99,225.56,226.19,108323.0,220.2681,220.9202,219.5284,220.1416,108323.0
2022-11-21 10:30:00,226.1,226.9,225.98,226.74,53685.0,220.054,220.8326,219.9372,220.6768,53685.0
2022-11-21 11:00:00,226.74,226.93,225.62,226.59,34768.0,220.6768,220.8618,219.5868,220.5309,34768.0
2022-11-21 11:30:00,226.7,226.86,225.94,226.12,41319.0,220.6379,220.7936,219.8982,220.0734,41319.0
2022-11-21 12:00:00,226.04,226.26,225.29,225.57,17203.0,219.9956,220.2097,219.2656,219.5381,17203.0
2022-11-21 12:30:00,225.46,225.88,224.91,224.98,19489.0,219.4311,219.8398,218.8958,218.9639,19489.0
2022-11-21 13:00:00,224.96,225.59,224.46,225.45,54148.0,218.9444,219.5576,218.4578,219.4213,54148.0
2022-11-21 13:30:00,225.45,225.62,224.72,224.72,18719.0,219.4213,219.5868,218.7109,218.7109,18719.0
2022-11-21 14:00:00,224.78,225.16,224.48,225.08,41088.0,218.7693,219.1391,218.4773,219.0612,41088.0
2022-11-21 14:30:00,225.03,225.37,225.02,225.11,35189.0,219.0126,219.3435,219.0028,219.0904,35189.0
2022-11-21 15:00:00,225.1,225.82,224.83,224.83,62957.0,219.0807,219.7814,218.8179,218.8179,62957.0
2022-11-21 15:30:00,224.86,225.38,224.51,224.66,199179.0,218.8471,219.3532,218.5065,218.6525,199179.0
2022-11-22 09:30:00,224.83,226.13,223.91,225.23,50857.0,218.8179,220.0832,217.9225,219.2072,50857.0
2022-11-22 10:00:00,225.23,226.08,224.3,226.08,34170.0,219.2072,220.0345,218.3021,220.0345,34170.0
2022-11-22 10:30:00,226.03,226.35,225.2,225.43,41699.0,219.9858,220.2973,219.178,219.4019,41699.0
2022-11-22 11:00:00,225.44,225.56,224.87,225.15,24118.0,219.4116,219.5284,218.8569,219.1294,24118.0
2022-11-22 11:30:00,225.22,225.64,224.92,225.54,32249.0,219.1975,219.6063,218.9055,219.5089,32249.0
2022-11-22 12:00:00,225.64,226.07,225.25,225.33,45640.0,219.6063,220.0248,219.2267,219.3046,45640.0
2022-11-22 12:30:00,225.32,225.9,225.32,225.67,24947.0,219.2948,219.8593,219.2948,219.6355,24947.0
2022-11-22 13:00:00,225.7,226.75,225.69,226.75,34675.0,219.6647,220.6866,219.6549,220.6866,34675.0
2022-11-22 13:30:00,226.72,226.82,226.19,226.45,13233.0,220.6574,220.7547,220.1416,220.3946,13233.0
2022-11-22 14:00:00,226.53,226.76,226.03,226.24,18367.0,220.4725,220.6963,219.9858,220.1902,18367.0
2022-11-22 14:30:00,226.21,226.69,226.21,226.56,31586.0,220.161,220.6282,220.161,220.5017,31586.0
2022-11-22 15:00:00,226.5,226.76,226.31,226.46,35565.0,220.4433,220.6963,220.2583,220.4043,35565.0
2022-11-22 15:30:00,226.46,226.9,226.3,226.55,149740.0,220.4043,220.8326,220.2486,220.4919,149740.0
2022-11-23 09:30:00,227.46,228.33,227.01,227.9,23309.0,221.3776,222.2243,220.9396,221.8058,23309.0
2022-11-23 10:00:00,228.0,228.88,227.73,228.79,17766.0,221.9032,222.7596,221.6404,222.672,17766.0
2022-11-23 10:30:00,228.86,229.63,228.86,229.06,18953.0,222.7402,223.4896,222.7402,222.9348,18953.0
2022-11-23 11:00:00,229.04,229.42,228.95,228.96,13537.0,222.9153,223.2852,222.8277,222.8375,13537.0
2022-11-23 11:30:00,228.92,228.92,227.83,228.19,14936.0,222.7986,222.7986,221.7377,222.0881,14936.0
2022-11-23 12:00:00,228.26,229.05,228.26,228.92,25464.0,222.1562,222.9251,222.1562,222.7986,25464.0
2022-11-23 12:30:00,228.96,228.98,228.09,228.11,17446.0,222.8375,222.8569,221.9907,222.0102,17446.0
2022-11-23 13:00:00,228.14,228.77,228.12,228.77,18525.0,222.0394,222.6526,222.0199,222.6526,18525.0
2022-11-23 13:30:00,228.76,229.0,228.69,228.94,17241.0,222.6428,222.8764,222.5747,222.818,17241.0
2022-11-23 14:00:00,228.9,230.06,228.65,229.69,20736.0,222.7791,223.9081,222.5358,223.548,20736.0
2022-11-23 14:30:00,229.59,229.78,229.18,229.48,35287.0,223.4506,223.6356,223.0516,223.3436,35287.0
2022-11-23 15:00:00,229.42,230.12,229.34,229.88,39583.0,223.2852,223.9665,223.2073,223.7329,39583.0
2022-11-23 15:30:00,229.91,230.78,229.79,230.43,270674.0,223.7621,224.6088,223.6453,224.2682,270674.0
2022-11-25 09:30:00,231.6,233.13,230.52,232.46,55643.0,225.4069,226.896,224.3558,226.2439,55643.0
2022-11-25 10:00:00,232.37,232.89,232.14,232.3,21257.0,226.1563,226.6624,225.9324,226.0882,21257.0
2022-11-25 10:30:00,232.32,233.11,232.21,233.02,14806.0,226.1076,226.8765,226.0006,226.7889,14806.0
2022-11-25 11:00:00,233.11,233.29,232.69,233.0,15734.0,226.8765,227.0517,226.4677,226.7695,15734.0
2022-11-25 11:30:00,232.93,233.12,232.43,232.54,25408.0,226.7013,226.8862,226.2147,226.3218,25408.0
2022-11-25 12:00:00,232.44,232.84,232.34,232.61,18137.0,226.2244,226.6137,226.1271,226.3899,18137.0
2022-11-25 12:30:00,232.7,232.91,232.19,232.81,51446.0,226.4775,226.6819,225.9811,226.5845,51446.0
2022-11-28 09:30:00,230.65,233.5,230.65,231.41,53657.0,224.4823,227.2561,224.4823,225.222,53657.0
2022-11-28 10:00:00,231.24,231.57,229.47,229.63,30593.0,225.0565,225.3777,223.3338,223.4896,30593.0
2022-11-28 10:30:00,229.76,230.0,229.2,229.21,15406.0,223.6161,223.8497,223.0711,223.0808,15406.0
2022-11-28 11:00:00,229.21,229.45,227.99,228.11,18262.0,223.0808,223.3144,221.8934,222.0102,18262.0
2022-11-28 11:30:00,228.23,228.68,228.02,228.5,37215.0,222.127,222.565,221.9226,222.3898,37215.0
2022-11-28 12:00:00,228.47,228.52,227.77,228.08,22961.0,222.3606,222.4092,221.6793,221.981,22961.0
2022-11-28 12:30:00,228.09,228.38,227.59,227.61,19377.0,221.9907,222.273,221.5041,221.5236,19377.0
2022-11-28 13:00:00,227.67,228.15,227.43,227.54,28926.0,221.582,222.0491,221.3484,221.4555,28926.0
2022-11-28 13:30:00,227.63,227.63,227.04,227.18,12263.0,221.543,221.543,220.9688,221.1051,12263.0
2022-11-28 14:00:00,227.14,227.32,226.86,227.05,11327.0,221.0662,221.2413,220.7936,220.9786,11327.0
2022-11-28 14:30:00,227.05,227.44,226.89,227.22,25177.0,220.9786,221.3581,220.8228,221.144,25177.0
2022-11-28 15:00:00,227.23,227.5,226.59,227.4,59688.0,221.1537,221.4165,220.5309,221.3192,59688.0
2022-11-28 15:30:00,227.39,227.57,226.65,227.33,170248.0,221.3095,221.4847,220.5893,221.2511,170248.0
2022-11-29 09:30:00,226.91,228.91,226.53,227.6,47458.0,220.8423,222.7888,220.4725,221.5138,47458.0
2022-11-29 10:00:00,227.95,228.39,227.29,227.82,25644.0,221.8545,222.2827,221.2121,221.728,25644.0
2022-11-29 10:30:00,227.9,228.17,227.59,227.93,21324.0,221.8058,222.0686,221.5041,221.835,21324.0
2022-11-29 11:00:00,227.99,228.03,226.62,226.92,54432.0,221.8934,221.9324,220.5601,220.852,54432.0
2022-11-29 11:30:00,226.75,227.11,226.6,226.97,10484.0,220.6866,221.037,220.5406,220.9007,10484.0
2022-11-29 12:00:00,226.94,227.22,226.7,226.83,13996.0,220.8715,221.144,220.6379,220.7644,13996.0
2022-11-29 12:30:00,226.93,227.41,226.69,226.81,10876.0,220.8618,221.3289,220.6282,220.745,10876.0
2022-11-29 13:00:00,226.69,227.1,226.46,226.72,110531.0,220.6282,221.0272,220.4043,220.6574,110531.0
2022-11-29 13:30:00,226.6,227.28,226.49,227.28,10127.0,220.5406,221.2024,220.4335,221.2024,10127.0
2022-11-29 14:00:00,227.38,227.93,227.15,227.15,16253.0,221.2997,221.835,221.0759,221.0759,16253.0
2022-11-29 14:30:00,227.13,227.13,226.16,226.5,21504.0,221.0564,221.0564,220.1124,220.4433,21504.0
2022-11-29 15:00:00,226.51,227.26,226.23,226.84,38063.0,220.453,221.1829,220.1805,220.7742,38063.0
2022-11-29 15:30:00,226.84,227.46,226.75,227.15,102480.0,220.7742,221.3776,220.6866,221.0759,102480.0
2022-11-30 09:30:00,228.13,228.57,226.92,227.95,24499.0,222.0297,222.4579,220.852,221.8545,24499.0
2022-11-30 10:00:00,227.99,227.99,227.11,227.14,43657.0,221.8934,221.8934,221.037,221.0662,43657.0
2022-11-30 10:30:00,227.25,227.97,227.15,227.81,19521.0,221.1732,221.874,221.0759,221.7182,19521.0
2022-11-30 11:00:00,227.9,228.28,227.76,228.16,36752.0,221.8058,222.1757,221.6696,222.0589,36752.0
2022-11-30 11:30:00,228.2,228.34,227.82,227.99,11528.0,222.0978,222.2341,221.728,221.8934,11528.0
2022-11-30 12:00:00,227.94,228.15,227.11,227.16,36881.0,221.8448,222.0491,221.037,221.0856,36881.0
2022-11-30 12:30:00,227.09,227.55,227.05,227.5,33391.0,221.0175,221.4652,220.9786,221.4165,33391.0
2022-11-30 13:00:00,227.46,228.0,227.46,227.75,24340.0,221.3776,221.9032,221.3776,221.6598,24340.0
2022-11-30 13:30:00,227.75,229.46,227.62,229.04,55219.0,221.6598,223.3241,221.5333,222.9153,55219.0
2022-11-30 14:00:00,229.03,231.02,229.03,230.71,21035.0,222.9056,224.8424,222.9056,224.5407,21035.0
2022-11-30 14:30:00,230.71,231.02,230.32,230.81,23504.0,224.5407,224.8424,224.1611,224.638,23504.0
2022-11-30 15:00:00,230.76,232.25,230.73,232.22,31946.0,224.5893,226.0395,224.5602,226.0103,31946.0
2022-11-30 15:30:00,232.26,233.94,232.22,233.92,246735.0,226.0492,227.6843,226.0103,227.6648,246735.0
2022-12-01 09:30:00,235.66,239.95,235.66,238.08,109488.0,229.3583,233.5336,229.3583,231.7136,109488.0
2022-12-01 10:00:00,238.41,239.1,235.73,236.79,59201.0,232.0348,232.7063,229.4264,230.4581,59201.0
2022-12-01 10:30:00,236.89,238.23,236.32,237.89,45792.0,230.5554,231.8596,230.0007,231.5287,45792.0
2022-12-01 11:00:00,238.08,239.33,237.93,239.08,90485.0,231.7136,232.9302,231.5676,232.6869,90485.0
2022-12-01 11:30:00,239.07,240.76,238.95,240.58,47535.0,232.6771,234.3219,232.5603,234.1468,47535.0
2022-12-01 12:00:00,240.62,240.62,239.17,239.69,44136.0,234.1857,234.1857,232.7745,233.2806,44136.0
2022-12-01 12:30:00,239.68,239.75,238.72,239.02,22077.0,233.2708,233.339,232.3365,232.6285,22077.0
2022-12-01 13:00:00,239.06,240.34,238.96,239.5,26023.0,232.6674,233.9132,232.5701,233.0956,26023.0
2022-12-01 13:30:00,239.53,240.34,239.41,240.25,25739.0,233.1248,233.9132,233.008,233.8256,25739.0
2022-12-01 14:00:00,240.26,241.3,239.82,241.0,45319.0,233.8353,234.8475,233.4071,234.5555,45319.0
2022-12-01 14:30:00,240.94,241.38,240.53,241.31,40528.0,234.4971,234.9254,234.0981,234.8572,40528.0
2022-12-01 15:00:00,241.17,241.94,241.17,241.44,125320.0,234.721,235.4704,234.721,234.9838,125320.0
2022-12-01 15:30:00,241.45,242.48,240.69,240.84,293639.0,234.9935,235.996,234.2538,234.3998,293639.0
2022-12-02 09:30:00,237.81,239.4,237.81,239.19,46553.0,231.4508,232.9983,231.4508,232.7939,46553.0
2022-12-02 10:00:00,239.37,240.36,238.89,239.06,95457.0,232.9691,233.9326,232.5019,232.6674,95457.0
2022-12-02 10:30:00,239.06,240.46,238.65,240.22,48264.0,232.6674,234.03,232.2684,233.7964,48264.0
2022-12-02 11:00:00,240.31,240.73,240.05,240.73,31649.0,233.884,234.2927,233.6309,234.2927,31649.0
2022-12-02 11:30:00,240.73,241.85,240.26,241.62,30680.0,234.2927,235.3828,233.8353,235.1589,30680.0
2022-12-02 12:00:00,241.55,242.62,241.51,242.02,38401.0,235.0908,236.1322,235.0519,235.5483,38401.0
2022-12-02 12:30:00,242.02,242.51,241.87,242.32,32755.0,235.5483,236.0251,235.4023,235.8402,32755.0
2022-12-02 13:00:00,242.17,242.68,241.89,242.4,34718.0,235.6942,236.1906,235.4217,235.9181,34718.0
2022-12-02 13:30:00,242.3,243.0,242.08,242.65,26146.0,235.8208,236.502,235.6066,236.1614,26146.0
2022-12-02 14:00:00,242.76,242.91,242.33,242.86,26005.0,236.2685,236.4145,235.85,236.3658,26005.0
2022-12-02 14:30:00,242.91,243.69,242.6,243.58,31367.0,236.4145,237.1736,236.1127,237.0665,31367.0
2022-12-02 15:00:00,243.51,244.06,243.16,243.23,45216.0,236.9984,237.5337,236.6578,236.7259,45216.0
2022-12-02 15:30:00,243.32,243.49,242.74,243.11,123137.0,236.8135,236.9789,236.249,236.6091,123137.0
2022-12-05 09:30:00,240.51,240.73,238.96,239.38,55993.0,234.0786,234.2927,232.5701,232.9788,55993.0
2022-12-05 10:00:00,239.21,239.51,238.45,239.06,66209.0,232.8134,233.1054,232.0737,232.6674,66209.0
2022-12-05 10:30:00,238.9,240.59,238.72,240.43,47376.0,232.5117,234.1565,232.3365,234.0008,47376.0
2022-12-05 11:00:00,240.61,241.47,240.46,241.25,24138.0,234.176,235.013,234.03,234.7988,24138.0
2022-12-05 11:30:00,241.23,241.23,240.0,240.09,28782.0,234.7794,234.7794,233.5823,233.6699,28782.0
2022-12-05 12:00:00,240.0,240.55,239.95,240.14,18099.0,233.5823,234.1176,233.5336,233.7185,18099.0
2022-12-05 12:30:00,240.12,240.27,238.88,238.88,14703.0,233.6991,233.845,232.4922,232.4922,14703.0
2022-12-05 13:00:00,238.87,239.09,238.52,238.74,20047.0,232.4825,232.6966,232.1418,232.356,20047.0
2022-12-05 13:30:00,238.76,239.34,238.2,238.3,20814.0,232.3754,232.9399,231.8304,231.9277,20814.0
2022-12-05 14:00:00,238.3,238.53,238.02,238.43,15884.0,231.9277,232.1516,231.6552,232.0542,15884.0
2022-12-05 14:30:00,238.27,238.61,238.01,238.42,22059.0,231.8985,232.2294,231.6455,232.0445,22059.0
2022-12-05 15:00:00,238.49,238.55,237.72,237.75,23691.0,232.1126,232.171,231.3632,231.3924,23691.0
2022-12-05 15:30:00,237.72,238.52,237.64,237.94,159825.0,231.3632,232.1418,231.2854,231.5774,159825.0
2022-12-06 09:30:00,237.03,237.44,235.28,235.81,23783.0,230.6917,231.0907,228.9885,229.5043,23783.0
2022-12-06 10:00:00,235.7,236.08,234.69,235.16,37549.0,229.3973,229.7671,228.4143,228.8717,37549.0
2022-12-06 10:30:00,235.23,236.47,235.09,236.29,21514.0,228.9398,230.1467,228.8036,229.9715,21514.0
2022-12-06 11:00:00,236.29,237.58,236.16,237.33,27612.0,229.9715,231.227,229.845,230.9837,27612.0
2022-12-06 11:30:00,237.3,237.79,236.85,237.6,17451.0,230.9545,231.4314,230.5165,231.2464,17451.0
2022-12-06 12:00:00,237.57,237.87,236.81,237.25,19089.0,231.2172,231.5092,230.4776,230.9058,19089.0
2022-12-06 12:30:00,237.18,237.33,236.73,236.97,22735.0,230.8377,230.9837,230.3997,230.6333,22735.0
2022-12-06 13:00:00,237.06,237.22,235.96,236.04,28644.0,230.7209,230.8766,229.6503,229.7282,28644.0
2022-12-06 13:30:00,236.03,236.19,235.31,235.75,27532.0,229.7184,229.8741,229.0177,229.4459,27532.0
2022-12-06 14:00:00,235.85,235.87,234.54,234.58,22660.0,229.5432,229.5627,228.2683,228.3072,22660.0
2022-12-06 14:30:00,234.59,234.98,234.14,234.8,37410.0,228.3169,228.6965,227.879,228.5213,37410.0
2022-12-06 15:00:00,234.8,235.16,233.96,234.12,34114.0,228.5213,228.8717,227.7038,227.8595,34114.0
2022-12-06 15:30:00,234.11,235.64,234.11,235.62,93856.0,227.8498,229.3389,227.8498,229.3194,93856.0
2022-12-07 09:30:00,237.13,240.54,237.13,239.42,46234.0,230.789,234.1078,230.789,233.0178,46234.0
2022-12-07 10:00:00,238.84,239.83,238.03,239.09,22898.0,232.4533,233.4168,231.6649,232.6966,22898.0
2022-12-07 10:30:00,239.23,239.31,237.93,239.03,19588.0,232.8329,232.9107,231.5676,232.6382,19588.0
2022-12-07 11:00:00,239.07,239.49,237.98,238.66,20956.0,232.6771,233.0859,231.6163,232.2781,20956.0
2022-12-07 11:30:00,238.53,239.56,238.24,239.56,16281.0,232.1516,233.154,231.8693,233.154,16281.0
2022-12-07 12:00:00,239.56,240.15,238.68,240.05,29888.0,233.154,233.7283,232.2976,233.6309,29888.0
2022-12-07 12:30:00,240.1,240.7,239.45,239.56,45506.0,233.6796,234.2635,233.047,233.154,45506.0
2022-12-07 13:00:00,239.53,240.45,239.04,240.31,38507.0,233.1248,234.0202,232.6479,233.884,38507.0
2022-12-07 13:30:00,240.31,240.89,240.17,240.51,28344.0,233.884,234.4485,233.7477,234.0786,28344.0
2022-12-07 14:00:00,240.49,240.58,239.64,240.12,40308.0,234.0592,234.1468,233.2319,233.6991,40308.0
2022-12-07 14:30:00,240.12,240.7,239.76,240.66,33134.0,233.6991,234.2635,233.3487,234.2246,33134.0
2022-12-07 15:00:00,240.67,240.94,240.18,240.62,48132.0,234.2344,234.4971,233.7575,234.1857,48132.0
2022-12-07 15:30:00,240.67,242.13,240.65,242.05,198139.0,234.2344,235.6553,234.2149,235.5774,198139.0
2022-12-08 09:30:00,242.65,246.95,241.89,246.86,65340.0,236.1614,240.3464,235.4217,240.2588,65340.0
2022-12-08 10:00:00,247.18,247.64,246.05,246.31,137934.0,240.5703,241.018,239.4705,239.7235,137934.0
2022-12-08 10:30:00,246.44,247.57,246.28,247.36,54902.0,239.8501,240.9498,239.6943,240.7455,54902.0
2022-12-08 11:00:00,247.31,247.41,245.81,246.39,50867.0,240.6968,240.7941,239.2369,239.8014,50867.0
2022-12-08 11:30:00,246.36,246.65,245.91,246.65,31753.0,239.7722,240.0544,239.3342,240.0544,31753.0
2022-12-08 12:00:00,246.57,247.05,246.17,246.74,50336.0,239.9766,240.4437,239.5873,240.142,50336.0
2022-12-08 12:30:00,246.74,247.33,246.49,247.18,48183.0,240.142,240.7163,239.8987,240.5703,48183.0
2022-12-08 13:00:00,247.18,247.53,246.71,247.44,52346.0,240.5703,240.9109,240.1128,240.8233,52346.0
2022-12-08 13:30:00,247.55,247.91,247.37,247.78,56077.0,240.9304,241.2807,240.7552,241.1542,56077.0
2022-12-08 14:00:00,247.78,248.46,246.98,248.36,99758.0,241.1542,241.816,240.3756,241.7187,99758.0
2022-12-08 14:30:00,248.33,249.32,248.05,248.72,176324.0,241.6895,242.653,241.417,242.0691,176324.0
2022-12-08 15:00:00,248.72,248.91,248.25,248.4,69411.0,242.0691,242.254,241.6117,241.7576,69411.0
2022-12-08 15:30:00,248.43,248.51,247.38,247.85,265320.0,241.7868,241.8647,240.7649,241.2224,265320.0
2022-12-09 09:30:00,246.19,249.2,246.19,248.74,60314.0,239.6067,242.5363,239.6067,242.0886,60314.0
2022-12-09 10:00:00,248.74,249.0,246.43,246.66,38159.0,242.0886,242.3416,239.8403,240.0642,38159.0
2022-12-09 10:30:00,246.93,247.71,246.49,247.46,18548.0,240.327,241.0861,239.8987,240.8428,18548.0
2022-12-09 11:00:00,247.63,247.68,246.6,246.77,14814.0,241.0082,241.0569,240.0058,240.1712,14814.0
2022-12-09 11:30:00,246.81,247.95,246.81,247.53,125266.0,240.2102,241.3197,240.2102,240.9109,125266.0
2022-12-09 12:00:00,247.57,248.01,247.11,247.82,59812.0,240.9498,241.3781,240.5021,241.1932,59812.0
2022-12-09 12:30:00,247.82,248.57,247.75,248.35,76526.0,241.1932,241.9231,241.125,241.709,76526.0
2022-12-09 13:00:00,248.45,248.45,246.5,246.77,69935.0,241.8063,241.8063,239.9085,240.1712,69935.0
2022-12-09 13:30:00,246.61,246.88,245.93,246.28,22107.0,240.0155,240.2783,239.3537,239.6943,22107.0
2022-12-09 14:00:00,246.37,246.7,245.73,246.62,24283.0,239.7819,240.1031,239.159,240.0252,24283.0
2022-12-09 14:30:00,246.59,247.46,246.52,247.46,28007.0,239.996,240.8428,239.9279,240.8428,28007.0
2022-12-09 15:00:00,247.45,247.71,246.89,246.89,26051.0,240.833,241.0861,240.288,240.288,26051.0
2022-12-09 15:30:00,246.86,246.87,244.56,244.69,155320.0,240.2588,240.2686,238.0203,238.1469,155320.0
2022-12-12 09:30:00,244.0,246.89,243.4,246.53,32394.0,237.4753,240.288,236.8913,239.9377,32394.0
2022-12-12 10:00:00,246.4,247.37,246.07,247.24,22073.0,239.8111,240.7552,239.49,240.6287,22073.0
2022-12-12 10:30:00,247.13,248.72,247.13,248.05,37060.0,240.5216,242.0691,240.5216,241.417,37060.0
2022-12-12 11:00:00,247.9,248.16,247.54,247.75,26071.0,241.271,241.5241,240.9206,241.125,26071.0
2022-12-12 11:30:00,247.75,248.29,247.71,248.29,17051.0,241.125,241.6506,241.0861,241.6506,17051.0
2022-12-12 12:00:00,248.24,248.55,247.81,248.2,24323.0,241.6019,241.9036,241.1834,241.563,24323.0
2022-12-12 12:30:00,248.26,248.81,247.88,247.88,22050.0,241.6214,242.1567,241.2516,241.2516,22050.0
2022-12-12 13:00:00,248.01,248.46,247.65,248.4,26941.0,241.3781,241.816,241.0277,241.7576,26941.0
2022-12-12 13:30:00,248.45,249.03,248.45,249.03,37254.0,241.8063,242.3708,241.8063,242.3708,37254.0
2022-12-12 14:00:00,249.01,249.03,248.47,248.7,25918.0,242.3513,242.3708,241.8258,242.0496,25918.0
2022-12-12 14:30:00,248.71,248.74,247.76,248.28,38300.0,242.0594,242.0886,241.1348,241.6409,38300.0
2022-12-12 15:00:00,248.4,249.26,248.4,248.98,46575.0,241.7576,242.5946,241.7576,242.3221,46575.0
2022-12-12 15:30:00,248.94,249.5,248.85,249.18,143792.0,242.2832,242.8282,242.1956,242.5168,143792.0
2022-12-13 09:30:00,257.72,258.68,254.45,257.01,186021.0,250.8284,251.7628,247.6459,250.1374,186021.0
2022-12-13 10:00:00,256.98,257.0,254.19,254.72,67268.0,250.1082,250.1277,247.3928,247.9086,67268.0
2022-12-13 10:30:00,254.86,255.45,253.09,254.1,65399.0,248.0449,248.6191,246.3222,247.3052,65399.0
2022-12-13 11:00:00,254.16,255.12,253.7,254.08,35832.0,247.3636,248.2979,246.9159,247.2858,35832.0
2022-12-13 11:30:00,254.08,255.36,251.9,254.19,78268.0,247.2858,248.5315,245.1641,247.3928,78268.0
2022-12-13 12:00:00,254.14,255.38,253.9,254.61,93113.0,247.3442,248.551,247.1106,247.8016,93113.0
2022-12-13 12:30:00,254.61,255.04,253.49,253.55,83885.0,247.8016,248.2201,246.7115,246.7699,83885.0
2022-12-13 13:00:00,253.67,255.31,253.59,255.0,20041.0,246.8867,248.4829,246.8089,248.1812,20041.0
2022-12-13 13:30:00,255.13,255.44,254.0,255.23,33986.0,248.3077,248.6094,247.2079,248.405,33986.0
2022-12-13 14:00:00,255.27,255.32,253.96,254.48,33354.0,248.4439,248.4926,247.169,247.6751,33354.0
2022-12-13 14:30:00,254.48,255.98,254.35,254.97,41745.0,247.6751,249.135,247.5485,248.152,41745.0
2022-12-13 15:00:00,254.84,254.84,253.92,254.38,41526.0,248.0254,248.0254,247.13,247.5777,41526.0
2022-12-13 15:30:00,254.7,255.43,253.79,254.07,138569.0,247.8892,248.5997,247.0035,247.276,138569.0
2022-12-14 09:30:00,253.42,257.32,252.66,257.22,63351.0,246.6434,250.4391,245.9037,250.3418,63351.0
2022-12-14 10:00:00,257.16,258.3,257.16,257.75,26053.0,250.2834,251.3929,250.2834,250.8576,26053.0
2022-12-14 10:30:00,257.62,258.14,256.89,257.18,25271.0,250.7311,251.2372,250.0206,250.3029,25271.0
2022-12-14 11:00:00,257.18,258.18,257.17,258.09,24242.0,250.3029,251.2761,250.2931,251.1885,24242.0
2022-12-14 11:30:00,258.18,258.4,257.67,257.71,44955.0,251.2761,251.4902,250.7798,250.8187,44955.0
2022-12-14 12:00:00,257.73,258.05,257.51,257.98,37322.0,250.8382,251.1496,250.624,251.0815,37322.0
2022-12-14 12:30:00,258.04,258.57,257.48,257.5,27217.0,251.1399,251.6557,250.5948,250.6143,27217.0
2022-12-14 13:00:00,257.39,257.97,257.12,257.12,34819.0,250.5072,251.0717,250.2445,250.2445,34819.0
2022-12-14 13:30:00,257.17,257.69,256.73,257.27,27429.0,250.2931,250.7992,249.8649,250.3905,27429.0
2022-12-14 14:00:00,257.15,257.15,253.14,253.77,83201.0,250.2737,250.2737,246.3709,246.984,83201.0
2022-12-14 14:30:00,253.5,253.8,251.44,253.03,37583.0,246.7213,247.0132,244.7164,246.2638,37583.0
2022-12-14 15:00:00,253.02,255.54,252.69,252.7,42315.0,246.2541,248.7067,245.9329,245.9427,42315.0
2022-12-14 15:30:00,252.38,254.17,251.95,253.77,112401.0,245.6312,247.3734,245.2127,246.984,112401.0
2022-12-15 09:30:00,249.8,250.68,247.44,247.47,52282.0,243.1202,243.9767,240.8233,240.8525,52282.0
2022-12-15 10:00:00,247.39,247.73,246.59,247.52,35318.0,240.7747,241.1056,239.996,240.9012,35318.0
2022-12-15 10:30:00,247.19,248.65,246.8,247.95,22358.0,240.58,242.001,240.2004,241.3197,22358.0
2022-12-15 11:00:00,248.03,248.17,246.85,247.95,23975.0,241.3975,241.5338,240.2491,241.3197,23975.0
2022-12-15 11:30:00,247.95,248.26,247.16,247.73,21220.0,241.3197,241.6214,240.5508,241.1056,21220.0
2022-12-15 12:00:00,247.61,248.22,247.33,248.14,15631.0,240.9888,241.5825,240.7163,241.5046,15631.0
2022-12-15 12:30:00,248.23,248.6,247.14,247.31,20012.0,241.5922,241.9523,240.5313,240.6968,20012.0
2022-12-15 13:00:00,247.32,247.38,246.43,246.8,24913.0,240.7065,240.7649,239.8403,240.2004,24913.0
2022-12-15 13:30:00,246.63,246.89,246.27,246.66,26765.0,240.035,240.288,239.6846,240.0642,26765.0
2022-12-15 14:00:00,246.64,246.77,245.96,246.23,28973.0,240.0447,240.1712,239.3829,239.6457,28973.0
2022-12-15 14:30:00,246.33,247.15,246.21,247.07,27071.0,239.743,240.5411,239.6262,240.4632,27071.0
2022-12-15 15:00:00,247.13,247.32,246.03,246.56,66182.0,240.5216,240.7065,239.451,239.9668,66182.0
2022-12-15 15:30:00,246.58,246.89,244.89,245.09,314181.0,239.9863,240.288,238.3415,238.5362,314181.0
2022-12-16 09:30:00,242.17,243.75,240.55,241.82,300856.0,235.6942,237.232,234.1176,235.3536,300856.0
2022-12-16 10:00:00,241.78,241.78,236.34,236.34,101188.0,235.3147,235.3147,230.0201,230.0201,101188.0
2022-12-16 10:30:00,236.52,239.6,235.81,239.35,170601.0,230.1953,233.193,229.5043,232.9496,170601.0
2022-12-16 11:00:00,239.53,240.2,238.64,238.65,62757.0,233.1248,233.7769,232.2586,232.2684,62757.0
2022-12-16 11:30:00,238.52,239.25,237.91,238.09,58041.0,232.1418,232.8523,231.5482,231.7233,58041.0
2022-12-16 12:00:00,238.07,239.34,237.87,239.11,47458.0,231.7039,232.9399,231.5092,232.7161,47458.0
2022-12-16 12:30:00,239.17,240.05,239.05,239.71,32557.0,232.7745,233.6309,232.6577,233.3,32557.0
2022-12-16 13:00:00,239.68,240.28,239.19,239.19,36707.0,233.2708,233.8548,232.7939,232.7939,36707.0
2022-12-16 13:30:00,239.19,239.43,238.49,238.49,30539.0,232.7939,233.0275,232.1126,232.1126,30539.0
2022-12-16 14:00:00,238.44,239.35,238.2,238.54,53868.0,232.064,232.9496,231.8304,232.1613,53868.0
2022-12-16 14:30:00,238.46,238.89,237.67,238.89,55596.0,232.0834,232.5019,231.3146,232.5019,55596.0
2022-12-16 15:00:00,238.73,240.15,238.73,239.85,78829.0,232.3462,233.7283,232.3462,233.4363,78829.0
2022-12-16 15:30:00,239.91,240.25,239.46,239.68,339211.0,233.4947,233.8256,233.0567,233.2708,339211.0
2022-12-19 09:30:00,239.27,239.57,236.27,237.54,43931.0,232.8718,233.1638,229.952,231.188,43931.0
2022-12-19 10:00:00,237.58,239.88,237.33,239.85,44539.0,231.227,233.4655,230.9837,233.4363,44539.0
2022-12-19 10:30:00,239.74,239.74,238.24,238.53,63859.0,233.3292,233.3292,231.8693,232.1516,63859.0
2022-12-19 11:00:00,238.47,238.64,238.12,238.54,30275.0,232.0932,232.2586,231.7525,232.1613,30275.0
2022-12-19 11:30:00,238.52,239.28,238.21,239.13,37811.0,232.1418,232.8815,231.8401,232.7355,37811.0
2022-12-19 12:00:00,239.19,239.68,238.96,238.96,28573.0,232.7939,233.2708,232.5701,232.5701,28573.0
2022-12-19 12:30:00,238.94,239.25,238.62,238.79,66439.0,232.5506,232.8523,232.2392,232.4046,66439.0
2022-12-19 13:00:00,238.83,239.23,238.59,238.84,22851.0,232.4436,232.8329,232.21,232.4533,22851.0
2022-12-19 13:30:00,238.84,238.9,238.09,238.4,27707.0,232.4533,232.5117,231.7233,232.0251,27707.0
2022-12-19 14:00:00,238.32,238.46,237.8,238.18,42743.0,231.9472,232.0834,231.4411,231.8109,42743.0
2022-12-19 14:30:00,238.16,239.17,238.1,238.77,67060.0,231.7915,232.7745,231.7331,232.3852,67060.0
2022-12-19 15:00:00,238.75,239.35,238.42,239.13,73198.0,232.3657,232.9496,232.0445,232.7355,73198.0
2022-12-19 15:30:00,239.11,239.58,238.68,238.87,189808.0,232.7161,233.1735,232.2976,232.4825,189808.0
2022-12-20 09:30:00,238.89,239.61,236.6,237.56,49460.0,232.5019,233.2027,230.2732,231.2075,49460.0
2022-12-20 10:00:00,237.48,238.47,237.23,237.38,41203.0,231.1297,232.0932,230.8863,231.0323,41203.0
2022-12-20 10:30:00,237.43,238.5,237.38,237.8,42635.0,231.081,232.1224,231.0323,231.4411,42635.0
2022-12-20 11:00:00,237.91,238.53,237.52,237.74,40620.0,231.5482,232.1516,231.1686,231.3827,40620.0
2022-12-20 11:30:00,237.76,238.74,237.75,238.74,30913.0,231.4022,232.356,231.3924,232.356,30913.0
2022-12-20 12:00:00,238.79,239.25,238.62,238.66,32173.0,232.4046,232.8523,232.2392,232.2781,32173.0
2022-12-20 12:30:00,238.63,238.67,238.08,238.59,53883.0,232.2489,232.2878,231.7136,232.21,53883.0
2022-12-20 13:00:00,238.61,239.18,238.19,239.02,56110.0,232.2294,232.7842,231.8207,232.6285,56110.0
2022-12-20 13:30:00,239.13,239.72,238.91,238.99,59464.0,232.7355,233.3098,232.5214,232.5993,59464.0
2022-12-20 14:00:00,239.04,239.38,238.78,238.99,46491.0,232.6479,232.9788,232.3949,232.5993,46491.0
2022-12-20 14:30:00,239.02,239.11,238.55,238.95,38553.0,232.6285,232.7161,232.171,232.5603,38553.0
2022-12-20 15:00:00,239.0,239.08,238.45,239.05,47971.0,232.609,232.6869,232.0737,232.6577,47971.0
2022-12-20 15:30:00,239.0,239.22,238.23,238.59,184578.0,232.609,232.8231,231.8596,232.21,184578.0
2022-12-21 09:30:00,240.0,241.4,238.68,239.62,36575.0,233.5823,234.9448,232.2976,233.2124,36575.0
2022-12-21 10:00:00,239.72,240.56,239.66,240.56,41758.0,233.3098,234.1273,233.2514,234.1273,41758.0
2022-12-21 10:30:00,240.74,241.92,240.65,241.92,30274.0,234.3025,235.4509,234.2149,235.4509,30274.0
2022-12-21 11:00:00,241.91,242.78,241.62,242.23,21851.0,235.4412,236.2879,235.1589,235.7526,21851.0
2022-12-21 11:30:00,242.33,242.65,241.38,241.55,21419.0,235.85,236.1614,234.9254,235.0908,21419.0
2022-12-21 12:00:00,241.69,241.69,241.02,241.02,30419.0,235.2271,235.2271,234.575,234.575,30419.0
2022-12-21 12:30:00,240.99,241.34,240.63,241.19,20884.0,234.5458,234.8864,234.1954,234.7404,20884.0
2022-12-21 13:00:00,241.34,241.71,240.64,240.86,43378.0,234.8864,235.2465,234.2052,234.4193,43378.0
2022-12-21 13:30:00,240.87,241.66,240.72,241.39,32721.0,234.429,235.1979,234.283,234.9351,32721.0
2022-12-21 14:00:00,241.46,241.85,240.9,240.92,23902.0,235.0032,235.3828,234.4582,234.4777,23902.0
2022-12-21 14:30:00,240.92,241.08,239.93,240.28,34918.0,234.4777,234.6334,233.5141,233.8548,34918.0
2022-12-21 15:00:00,240.33,240.5,240.04,240.15,39185.0,233.9034,234.0689,233.6212,233.7283,39185.0
2022-12-21 15:30:00,240.17,241.56,240.12,241.45,195265.0,233.7477,235.1006,233.6991,234.9935,195265.0
2022-12-22 09:30:00,240.05,240.73,237.77,240.3,47641.0,233.6309,234.2927,231.4119,233.8742,47641.0
2022-12-22 10:00:00,240.15,240.74,239.69,240.0,67863.0,233.7283,234.3025,233.2806,233.5823,67863.0
2022-12-22 10:30:00,239.89,240.37,239.73,240.06,18640.0,233.4752,233.9424,233.3195,233.6407,18640.0
2022-12-22 11:00:00,239.91,240.37,239.86,240.0,12080.0,233.4947,233.9424,233.446,233.5823,12080.0
2022-12-22 11:30:00,240.04,240.4,239.87,240.26,19399.0,233.6212,233.9716,233.4557,233.8353,19399.0
2022-12-22 12:00:00,240.28,240.31,239.29,239.3,21850.0,233.8548,233.884,232.8913,232.901,21850.0
2022-12-22 12:30:00,239.31,239.83,239.2,239.66,64355.0,232.9107,233.4168,232.8037,233.2514,64355.0
2022-12-22 13:00:00,239.73,239.73,238.42,238.42,55411.0,233.3195,233.3195,232.0445,232.0445,55411.0
2022-12-22 13:30:00,238.2,239.0,237.47,238.23,24722.0,231.8304,232.609,231.1199,231.8596,24722.0
2022-12-22 14:00:00,238.15,239.51,238.15,239.49,29806.0,231.7817,233.1054,231.7817,233.0859,29806.0
2022-12-22 14:30:00,239.44,240.23,239.08,240.23,23845.0,233.0372,233.8061,232.6869,233.8061,23845.0
2022-12-22 15:00:00,240.33,241.31,240.13,241.19,31263.0,233.9034,234.8572,233.7088,234.7404,31263.0
2022-12-22 15:30:00,241.39,241.9,240.76,241.9,108575.0,234.9351,235.4315,234.3219,235.4315,108575.0
2022-12-23 09:30:00,240.79,242.72,239.62,240.09,27556.0,234.3511,236.2295,233.2124,233.6699,27556.0
2022-12-23 10:00:00,240.26,242.21,240.26,241.55,20807.0,233.8353,235.7332,233.8353,235.0908,20807.0
2022-12-23 10:30:00,241.7,242.37,241.24,241.36,14196.0,235.2368,235.8889,234.7891,234.9059,14196.0
2022-12-23 11:00:00,241.4,241.69,240.85,241.06,14886.0,234.9448,235.2271,234.4095,234.6139,14886.0
2022-12-23 11:30:00,241.33,241.96,241.12,241.5,15000.0,234.8767,235.4899,234.6723,235.0422,15000.0
2022-12-23 12:00:00,241.58,241.9,241.35,241.68,14914.0,235.12,235.4315,234.8962,235.2173,14914.0
2022-12-23 12:30:00,241.8,241.93,241.39,241.64,12719.0,235.3341,235.4607,234.9351,235.1784,12719.0
2022-12-23 13:00:00,241.68,242.07,241.58,241.86,11381.0,235.2173,235.5969,235.12,235.3925,11381.0
2022-12-23 13:30:00,241.83,241.99,240.99,241.22,11952.0,235.3633,235.5191,234.5458,234.7696,11952.0
2022-12-23 14:00:00,241.22,241.76,241.15,241.65,11868.0,234.7696,235.2952,234.7015,235.1881,11868.0
2022-12-23 14:30:00,241.75,242.47,241.7,242.47,15289.0,235.2855,235.9862,235.2368,235.9862,15289.0
2022-12-23 15:00:00,242.49,242.62,241.9,242.05,27883.0,236.0057,236.1322,235.4315,235.5774,27883.0
2022-12-23 15:30:00,242.1,243.07,241.83,242.82,70879.0,235.6261,236.5702,235.3633,236.3269,70879.0
2022-12-27 09:30:00,243.24,243.83,241.26,243.57,39781.0,236.7356,237.3099,234.8086,237.0568,39781.0
2022-12-27 10:00:00,243.31,244.46,242.9,243.93,24971.0,236.8038,237.923,236.4047,237.4072,24971.0
2022-12-27 10:30:00,244.17,244.61,243.76,243.91,20187.0,237.6408,238.069,237.2417,237.3877,20187.0
2022-12-27 11:00:00,244.09,244.47,244.0,244.31,8751.0,237.5629,237.9327,237.4753,237.777,8751.0
2022-12-27 11:30:00,244.29,244.74,244.21,244.28,8543.0,237.7575,238.1955,237.6797,237.7478,8543.0
2022-12-27 12:00:00,244.38,244.75,244.26,244.54,9782.0,237.8451,238.2052,237.7284,238.0009,9782.0
2022-12-27 12:30:00,244.53,244.81,243.99,244.17,11347.0,237.9911,238.2636,237.4656,237.6408,11347.0
2022-12-27 13:00:00,244.22,244.56,244.0,244.07,8784.0,237.6894,238.0203,237.4753,237.5434,8784.0
2022-12-27 13:30:00,244.06,244.16,243.66,244.09,19765.0,237.5337,237.631,237.1444,237.5629,19765.0
2022-12-27 14:00:00,244.03,244.36,243.77,243.83,25483.0,237.5045,237.8257,237.2515,237.3099,25483.0
2022-12-27 14:30:00,243.71,244.22,243.71,244.05,26864.0,237.1931,237.6894,237.1931,237.524,26864.0
2022-12-27 15:00:00,244.19,244.74,244.09,244.69,19886.0,237.6602,238.1955,237.5629,238.1469,19886.0
2022-12-27 15:30:00,244.73,244.97,243.96,244.07,72250.0,238.1858,238.4194,237.4364,237.5434,72250.0
2022-12-28 09:30:00,244.39,245.92,243.93,245.16,39144.0,237.8549,239.344,237.4072,238.6043,39144.0
2022-12-28 10:00:00,245.24,247.01,245.24,245.75,23713.0,238.6821,240.4048,238.6821,239.1785,23713.0
2022-12-28 10:30:00,245.72,246.01,245.14,245.16,19632.0,239.1493,239.4316,238.5848,238.6043,19632.0
2022-12-28 11:00:00,245.25,245.41,244.36,244.9,18001.0,238.6919,238.8476,237.8257,238.3512,18001.0
2022-12-28 11:30:00,244.9,244.92,244.07,244.11,20493.0,238.3512,238.3707,237.5434,237.5824,20493.0
2022-12-28 12:00:00,243.99,244.13,242.83,243.42,19674.0,237.4656,237.6018,236.3366,236.9108,19674.0
2022-12-28 12:30:00,243.44,243.9,243.21,243.74,32482.0,236.9303,237.378,236.7064,237.2223,32482.0
2022-12-28 13:00:00,243.76,244.0,242.66,242.73,67497.0,237.2417,237.4753,236.1711,236.2393,67497.0
2022-12-28 13:30:00,242.69,242.69,241.9,242.01,23512.0,236.2003,236.2003,235.4315,235.5385,23512.0
2022-12-28 14:00:00,242.04,243.0,242.03,242.73,21204.0,235.5677,236.502,235.558,236.2393,21204.0
2022-12-28 14:30:00,242.73,242.91,242.4,242.54,24308.0,236.2393,236.4145,235.9181,236.0543,24308.0
2022-12-28 15:00:00,242.57,242.57,241.79,241.93,22045.0,236.0835,236.0835,235.3244,235.4607,22045.0
2022-12-28 15:30:00,241.88,242.38,241.47,241.63,99975.0,235.412,235.8986,235.013,235.1687,99975.0
2022-12-29 09:30:00,242.81,245.12,241.65,245.09,29813.0,237.0391,239.2942,235.9066,239.2649,29813.0
2022-12-29 10:00:00,245.24,246.84,245.23,246.44,39821.0,239.4113,240.9733,239.4016,240.5828,39821.0
2022-12-29 10:30:00,246.51,246.72,245.72,245.75,13055.0,240.6511,240.8561,239.8799,239.9092,13055.0
2022-12-29 11:00:00,245.81,245.96,244.99,245.5,10927.0,239.9678,240.1142,239.1673,239.6651,10927.0
2022-12-29 11:30:00,245.62,246.99,245.62,246.57,33495.0,239.7823,241.1197,239.7823,240.7097,33495.0
2022-12-29 12:00:00,246.66,246.99,246.35,246.35,13175.0,240.7976,241.1197,240.4949,240.4949,13175.0
2022-12-29 12:30:00,246.33,246.47,246.02,246.28,5624.0,240.4754,240.6121,240.1728,240.4266,5624.0
2022-12-29 13:00:00,246.27,247.06,246.25,246.86,20986.0,240.4168,241.1881,240.3973,240.9928,20986.0
2022-12-29 13:30:00,246.85,247.16,246.7,246.98,12266.0,240.9831,241.2857,240.8366,241.11,12266.0
2022-12-29 14:00:00,246.99,247.02,246.29,246.3,13929.0,241.1197,241.149,240.4364,240.4461,13929.0
2022-12-29 14:30:00,246.24,246.7,246.2,246.21,11562.0,240.3876,240.8366,240.3485,240.3583,11562.0
2022-12-29 15:00:00,246.27,246.46,245.67,245.75,17806.0,240.4168,240.6023,239.8311,239.9092,17806.0
2022-12-29 15:30:00,245.78,246.0,245.26,245.52,64325.0,239.9385,240.1533,239.4308,239.6847,64325.0
2022-12-30 09:30:00,243.94,244.89,241.67,242.89,29725.0,238.1422,239.0696,235.9262,237.1172,29725.0
2022-12-30 10:00:00,243.17,244.13,242.6,243.82,20042.0,237.3905,238.3277,236.8341,238.0251,20042.0
2022-12-30 10:30:00,243.88,244.09,243.21,243.61,13672.0,238.0836,238.2887,237.4296,237.8201,13672.0
2022-12-30 11:00:00,243.5,243.68,242.68,242.94,29325.0,237.7127,237.8884,236.9122,237.166,29325.0
2022-12-30 11:30:00,242.63,243.35,242.63,243.17,11859.0,236.8634,237.5662,236.8634,237.3905,11859.0
2022-12-30 12:00:00,243.19,243.51,242.93,243.06,10217.0,237.41,237.7224,237.1562,237.2831,10217.0
2022-12-30 12:30:00,243.05,243.63,243.05,243.19,11731.0,237.2734,237.8396,237.2734,237.41,11731.0
2022-12-30 13:00:00,243.26,243.33,241.78,242.09,8298.0,237.4784,237.5467,236.0336,236.3362,8298.0
2022-12-30 13:30:00,242.44,242.78,242.1,242.17,13777.0,236.6779,237.0098,236.3459,236.4143,13777.0
2022-12-30 14:00:00,242.17,242.38,241.78,242.38,18911.0,236.4143,236.6193,236.0336,236.6193,18911.0
2022-12-30 14:30:00,242.39,242.65,242.2,242.47,10243.0,236.6291,236.8829,236.4436,236.7072,10243.0
2022-12-30 15:00:00,242.45,243.89,242.45,243.55,15820.0,236.6876,238.0934,236.6876,237.7615,15820.0
2022-12-30 15:30:00,243.68,245.13,243.68,244.44,60547.0,237.8884,239.3039,237.8884,238.6303,60547.0
2023-01-03 09:30:00,247.27,249.5,244.47,246.25,68598.0,241.3931,243.5701,238.6596,240.3973,68598.0
2023-01-03 10:00:00,246.63,246.96,244.8,245.36,49285.0,240.7683,241.0904,238.9818,239.5285,49285.0
2023-01-03 10:30:00,245.31,246.41,244.82,246.33,21212.0,239.4797,240.5535,239.0013,240.4754,21212.0
2023-01-03 11:00:00,246.48,246.57,244.48,245.45,37284.0,240.6218,240.7097,238.6694,239.6163,37284.0
2023-01-03 11:30:00,245.36,245.44,244.13,244.77,26184.0,239.5285,239.6066,238.3277,238.9525,26184.0
2023-01-03 12:00:00,244.78,245.49,244.63,244.68,13396.0,238.9623,239.6554,238.8158,238.8646,13396.0
2023-01-03 12:30:00,244.69,245.68,244.25,244.82,15236.0,238.8744,239.8409,238.4448,239.0013,15236.0
2023-01-03 13:00:00,244.67,245.35,244.26,245.26,10798.0,238.8549,239.5187,238.4546,239.4308,10798.0
2023-01-03 13:30:00,245.31,245.37,244.63,245.15,16197.0,239.4797,239.5382,238.8158,239.3235,16197.0
2023-01-03 14:00:00,245.11,245.44,244.07,244.35,35774.0,239.2844,239.6066,238.2691,238.5425,35774.0
2023-01-03 14:30:00,244.3,245.44,243.79,244.74,21374.0,238.4937,239.6066,237.9958,238.9232,21374.0
2023-01-03 15:00:00,244.79,245.14,244.22,244.5,40379.0,238.972,239.3137,238.4156,238.6889,40379.0
2023-01-03 15:30:00,244.52,246.25,244.47,246.01,125013.0,238.7084,240.3973,238.6596,240.163,125013.0
2023-01-04 09:30:00,248.99,249.32,246.8,249.01,62909.0,243.0722,243.3943,240.9342,243.0917,62909.0
2023-01-04 10:00:00,249.0,249.47,247.8,249.2,83038.0,243.082,243.5408,241.9105,243.2772,83038.0
2023-01-04 10:30:00,249.21,251.25,248.84,250.71,52630.0,243.287,245.2785,242.9258,244.7513,52630.0
2023-01-04 11:00:00,250.67,252.13,250.42,251.39,48331.0,244.7123,246.1376,244.4682,245.4151,48331.0
2023-01-04 11:30:00,251.52,252.68,251.52,252.41,39412.0,245.5421,246.6745,245.5421,246.4109,39412.0
2023-01-04 12:00:00,252.47,253.17,252.29,252.68,52163.0,246.4695,247.1528,246.2938,246.6745,52163.0
2023-01-04 12:30:00,252.78,253.03,252.03,252.32,50494.0,246.7721,247.0162,246.0399,246.323,50494.0
2023-01-04 13:00:00,252.19,253.37,251.84,253.16,28101.0,246.1961,247.3481,245.8545,247.1431,28101.0
2023-01-04 13:30:00,253.18,253.38,251.61,251.76,36978.0,247.1626,247.3579,245.6299,245.7764,36978.0
2023-01-04 14:00:00,251.64,252.63,250.15,250.36,30217.0,245.6592,246.6257,244.2046,244.4096,30217.0
2023-01-04 14:30:00,250.1,251.61,249.96,251.61,33732.0,244.1558,245.6299,244.0191,245.6299,33732.0
2023-01-04 15:00:00,251.69,252.18,251.35,251.65,51120.0,245.708,246.1864,245.3761,245.669,51120.0
2023-01-04 15:30:00,251.61,252.68,250.46,252.48,147016.0,245.6299,246.6745,244.5073,246.4792,147016.0
2023-01-05 09:30:00,250.82,251.99,248.2,249.74,71235.0,244.8587,246.0009,242.301,243.8044,71235.0
2023-01-05 10:00:00,249.58,252.21,249.23,251.72,50904.0,243.6482,246.2157,243.3065,245.7373,50904.0
2023-01-05 10:30:00,251.81,251.81,250.21,250.58,33300.0,245.8252,245.8252,244.2632,244.6244,33300.0
2023-01-05 11:00:00,250.7,251.75,250.33,250.72,29905.0,244.7415,245.7666,244.3803,244.7611,29905.0
2023-01-05 11:30:00,250.59,251.33,250.36,250.52,18645.0,244.6342,245.3566,244.4096,244.5658,18645.0
2023-01-05 12:00:00,250.42,250.74,250.01,250.4,27714.0,244.4682,244.7806,244.0679,244.4487,27714.0
2023-01-05 12:30:00,250.42,250.73,249.83,250.01,42020.0,244.4682,244.7708,243.8922,244.0679,42020.0
2023-01-05 13:00:00,249.99,251.46,249.96,250.8,96770.0,244.0484,245.4835,244.0191,244.8392,96770.0
2023-01-05 13:30:00,250.79,251.07,250.32,250.64,14915.0,244.8294,245.1028,244.3706,244.683,14915.0
2023-01-05 14:00:00,250.7,250.88,250.14,250.36,23915.0,244.7415,244.9173,244.1949,244.4096,23915.0
2023-01-05 14:30:00,250.52,251.25,250.44,250.48,37842.0,244.5658,245.2785,244.4877,244.5268,37842.0
2023-01-05 15:00:00,250.47,250.47,249.41,249.68,58098.0,244.517,244.517,243.4822,243.7458,58098.0
2023-01-05 15:30:00,249.63,250.23,249.13,249.8,224301.0,243.697,244.2827,243.2089,243.8629,224301.0
2023-01-06 09:30:00,251.81,253.0,248.29,249.61,53141.0,245.8252,246.9869,242.3888,243.6775,53141.0
2023-01-06 10:00:00,250.0,251.56,250.0,251.12,29521.0,244.0582,245.5811,244.0582,245.1516,29521.0
2023-01-06 10:30:00,251.15,253.46,251.15,253.25,26846.0,245.1809,247.436,245.1809,247.2309,26846.0
2023-01-06 11:00:00,253.43,254.77,253.25,254.33,53237.0,247.4067,248.7148,247.2309,248.2853,53237.0
2023-01-06 11:30:00,254.3,255.81,253.96,255.35,48403.0,248.256,249.7301,247.9241,249.281,48403.0
2023-01-06 12:00:00,255.45,255.86,254.37,254.75,42191.0,249.3787,249.7789,248.3243,248.6953,42191.0
2023-01-06 12:30:00,254.8,255.0,253.92,254.36,30569.0,248.7441,248.9393,247.885,248.3146,30569.0
2023-01-06 13:00:00,254.24,254.83,254.08,254.68,14167.0,248.1974,248.7734,248.0412,248.627,14167.0
2023-01-06 13:30:00,254.82,255.0,254.53,254.84,31791.0,248.7636,248.9393,248.4805,248.7832,31791.0
2023-01-06 14:00:00,254.95,255.29,254.85,255.0,22740.0,248.8905,249.2225,248.7929,248.9393,22740.0
2023-01-06 14:30:00,255.03,255.75,254.98,255.5,72799.0,248.9686,249.6715,248.9198,249.4275,72799.0
2023-01-06 15:00:00,255.52,255.95,254.95,255.06,18577.0,249.447,249.8668,248.8905,248.9979,18577.0
2023-01-06 15:30:00,255.05,256.64,255.05,256.25,324650.0,248.9882,250.5404,248.9882,250.1596,324650.0
2023-01-09 09:30:00,258.62,261.06,257.43,259.79,191284.0,252.4733,254.8553,251.3116,253.6155,191284.0
2023-01-09 10:00:00,259.75,262.72,259.7,262.57,181359.0,253.5765,256.4759,253.5276,256.3294,181359.0
2023-01-09 10:30:00,262.49,263.65,262.17,263.49,50735.0,256.2513,257.3838,255.9389,257.2276,50735.0
2023-01-09 11:00:00,263.46,264.18,263.23,264.03,54453.0,257.1983,257.9012,256.9737,257.7547,54453.0
2023-01-09 11:30:00,264.08,264.18,263.27,263.44,55515.0,257.8035,257.9012,257.0128,257.1788,55515.0
2023-01-09 12:00:00,263.35,263.44,262.4,262.64,74119.0,257.0909,257.1788,256.1635,256.3978,74119.0
2023-01-09 12:30:00,262.66,263.43,261.91,263.13,56721.0,256.4173,257.169,255.6851,256.8761,56721.0
2023-01-09 13:00:00,263.13,263.14,262.16,262.37,62589.0,256.8761,256.8859,255.9292,256.1342,62589.0
2023-01-09 13:30:00,262.33,262.39,260.74,261.61,29740.0,256.0951,256.1537,254.5429,255.3922,29740.0
2023-01-09 14:00:00,261.54,262.26,261.36,262.22,59136.0,255.3239,256.0268,255.1482,255.9877,59136.0
2023-01-09 14:30:00,262.2,262.41,261.42,261.42,49245.0,255.9682,256.1732,255.2068,255.2068,49245.0
2023-01-09 15:00:00,261.46,262.15,261.37,261.56,150010.0,255.2458,255.9194,255.158,255.3434,150010.0
2023-01-09 15:30:00,261.59,262.06,260.69,261.0,446354.0,255.3727,255.8316,254.4941,254.7967,446354.0
2023-01-10 09:30:00,261.0,264.39,260.76,263.74,38100.0,254.7967,258.1062,254.5624,257.4716,38100.0
2023-01-10 10:00:00,263.54,264.38,262.9,263.5,54504.0,257.2764,258.0964,256.6516,257.2373,54504.0
2023-01-10 10:30:00,263.48,264.15,263.1,263.98,108732.0,257.2178,257.8719,256.8468,257.7059,108732.0
2023-01-10 11:00:00,264.04,264.36,263.66,263.9,40287.0,257.7645,258.0769,257.3935,257.6278,40287.0
2023-01-10 11:30:00,264.01,264.05,262.61,262.63,72386.0,257.7352,257.7743,256.3685,256.388,72386.0
2023-01-10 12:00:00,262.5,263.19,261.64,262.97,106069.0,256.2611,256.9347,255.4215,256.7199,106069.0
2023-01-10 12:30:00,262.99,263.49,262.74,263.03,49646.0,256.7394,257.2276,256.4954,256.7785,49646.0
2023-01-10 13:00:00,262.96,263.47,262.87,263.07,46442.0,256.7102,257.208,256.6223,256.8175,46442.0
2023-01-10 13:30:00,263.11,263.61,262.93,263.6,64473.0,256.8566,257.3447,256.6809,257.335,64473.0
2023-01-10 14:00:00,263.6,264.39,263.21,264.39,45777.0,257.335,258.1062,256.9542,258.1062,45777.0
2023-01-10 14:30:00,264.49,264.76,263.99,264.21,68693.0,258.2038,258.4674,257.7157,257.9305,68693.0
2023-01-10 15:00:00,264.24,264.74,263.58,264.56,117793.0,257.9597,258.4479,257.3154,258.2721,117793.0
2023-01-10 15:30:00,264.6,264.98,263.58,263.98,477897.0,258.3112,258.6822,257.3154,257.7059,477897.0
2023-01-11 09:30:00,263.0,263.74,255.62,256.24,103953.0,256.7492,257.4716,249.5446,250.1499,103953.0
2023-01-11 10:00:00,256.28,258.39,256.07,258.39,64031.0,250.1889,252.2488,249.9839,252.2488,64031.0
2023-01-11 10:30:00,258.41,259.27,257.18,257.26,54566.0,252.2683,253.1079,251.0675,251.1456,54566.0
2023-01-11 11:00:00,257.32,257.8,256.59,257.69,31499.0,251.2042,251.6728,250.4916,251.5654,31499.0
2023-01-11 11:30:00,257.65,257.87,256.88,256.94,22358.0,251.5264,251.7411,250.7747,250.8332,22358.0
2023-01-11 12:00:00,256.97,257.76,256.89,257.66,31531.0,250.8625,251.6338,250.7844,251.5361,31531.0
2023-01-11 12:30:00,257.74,257.81,256.58,256.69,59665.0,251.6142,251.6826,250.4818,250.5892,59665.0
2023-01-11 13:00:00,256.69,256.91,256.27,256.61,43786.0,250.5892,250.804,250.1792,250.5111,43786.0
2023-01-11 13:30:00,256.6,257.72,256.31,257.52,38472.0,250.5013,251.5947,250.2182,251.3995,38472.0
2023-01-11 14:00:00,257.54,258.62,257.16,258.62,28196.0,251.419,252.4733,251.048,252.4733,28196.0
2023-01-11 14:30:00,258.69,259.66,258.56,259.66,27615.0,252.5416,253.4886,252.4147,253.4886,27615.0
2023-01-11 15:00:00,259.67,259.8,258.19,258.22,49395.0,253.4984,253.6253,252.0535,252.0828,49395.0
2023-01-11 15:30:00,258.17,258.82,258.01,258.66,185432.0,252.034,252.6686,251.8778,252.5124,185432.0
2023-01-12 09:30:00,258.19,258.22,255.01,256.12,53365.0,252.0535,252.0828,248.9491,250.0327,53365.0
2023-01-12 10:00:00,256.15,257.46,256.15,256.98,36137.0,250.062,251.3409,250.062,250.8723,36137.0
2023-01-12 10:30:00,256.84,257.34,256.13,256.8,25007.0,250.7356,251.2237,250.0425,250.6966,25007.0
2023-01-12 11:00:00,256.69,257.43,256.01,257.11,16694.0,250.5892,251.3116,249.9253,250.9992,16694.0
2023-01-12 11:30:00,256.97,257.67,256.51,257.6,24156.0,250.8625,251.5459,250.4135,251.4776,24156.0
2023-01-12 12:00:00,257.36,257.8,257.0,257.45,26196.0,251.2433,251.6728,250.8918,251.3311,26196.0
2023-01-12 12:30:00,257.44,257.68,257.09,257.39,19045.0,251.3214,251.5557,250.9797,251.2725,19045.0
2023-01-12 13:00:00,257.34,258.09,256.49,256.63,18378.0,251.2237,251.9559,250.3939,250.5306,18378.0
2023-01-12 13:30:00,256.39,257.69,256.2,257.48,22769.0,250.2963,251.5654,250.1108,251.3604,22769.0
2023-01-12 14:00:00,257.57,257.62,256.44,256.9,27282.0,251.4483,251.4971,250.3451,250.7942,27282.0
2023-01-12 14:30:00,256.8,257.06,256.16,256.79,20717.0,250.6966,250.9504,250.0718,250.6868,20717.0
2023-01-12 15:00:00,256.83,256.97,255.81,255.83,28154.0,250.7259,250.8625,249.7301,249.7496,28154.0
2023-01-12 15:30:00,255.83,256.43,255.18,256.28,152228.0,249.7496,250.3354,249.1151,250.1889,152228.0
2023-01-13 09:30:00,256.11,257.04,254.19,256.25,39450.0,250.023,250.9309,248.1486,250.1596,39450.0
2023-01-13 10:00:00,256.5,258.59,256.5,258.32,21084.0,250.4037,252.444,250.4037,252.1804,21084.0
2023-01-13 10:30:00,258.22,258.39,257.48,258.01,18654.0,252.0828,252.2488,251.3604,251.8778,18654.0
2023-01-13 11:00:00,258.03,259.48,257.67,259.13,26983.0,251.8973,253.3129,251.5459,252.9712,26983.0
2023-01-13 11:30:00,258.99,258.99,257.31,258.2,32619.0,252.8345,252.8345,251.1944,252.0633,32619.0
2023-01-13 12:00:00,258.13,258.73,257.98,258.21,10297.0,251.995,252.5807,251.8485,252.0731,10297.0
2023-01-13 12:30:00,258.21,258.6,258.17,258.33,20827.0,252.0731,252.4538,252.034,252.1902,20827.0
2023-01-13 13:00:00,258.37,258.4,257.76,257.82,12988.0,252.2293,252.2585,251.6338,251.6923,12988.0
2023-01-13 13:30:00,257.86,258.62,257.77,258.46,12553.0,251.7314,252.4733,251.6435,252.3171,12553.0
2023-01-13 14:00:00,258.52,258.72,258.03,258.46,19112.0,252.3757,252.5709,251.8973,252.3171,19112.0
2023-01-13 14:30:00,258.46,258.93,258.34,258.81,24956.0,252.3171,252.7759,252.2,252.6588,24956.0
2023-01-13 15:00:00,258.9,259.26,258.65,259.25,34598.0,252.7467,253.0981,252.5026,253.0883,34598.0
2023-01-13 15:30:00,259.28,260.15,259.24,259.89,96688.0,253.1176,253.9669,253.0786,253.7131,96688.0
2023-01-17 09:30:00,259.58,259.58,256.7,258.04,63325.0,253.4105,253.4105,250.5989,251.9071,63325.0
2023-01-17 10:00:00,258.23,259.15,258.13,258.62,37407.0,252.0926,252.9907,251.995,252.4733,37407.0
2023-01-17 10:30:00,258.62,258.89,257.29,257.36,41071.0,252.4733,252.7369,251.1749,251.2433,41071.0
2023-01-17 11:00:00,257.47,257.62,256.88,257.32,32276.0,251.3506,251.4971,250.7747,251.2042,32276.0
2023-01-17 11:30:00,257.25,258.27,257.17,258.24,26488.0,251.1359,252.1316,251.0578,252.1023,26488.0
2023-01-17 12:00:00,258.32,258.65,257.05,257.23,43094.0,252.1804,252.5026,250.9406,251.1163,43094.0
2023-01-17 12:30:00,257.19,258.02,257.19,257.72,19656.0,251.0773,251.8876,251.0773,251.5947,19656.0
2023-01-17 13:00:00,257.75,257.77,256.45,256.6,35527.0,251.624,251.6435,250.3549,250.5013,35527.0
2023-01-17 13:30:00,256.6,256.86,255.8,256.22,47747.0,250.5013,250.7551,249.7203,250.1304,47747.0
2023-01-17 14:00:00,256.22,256.47,255.4,255.66,26756.0,250.1304,250.3744,249.3298,249.5837,26756.0
2023-01-17 14:30:00,255.68,256.58,255.6,256.14,40425.0,249.6032,250.4818,249.5251,250.0523,40425.0
2023-01-17 15:00:00,256.24,256.92,256.15,256.23,29211.0,250.1499,250.8137,250.062,250.1401,29211.0
2023-01-17 15:30:00,256.31,257.25,256.2,256.53,89940.0,250.2182,251.1359,250.1108,250.433,89940.0
2023-01-18 09:30:00,256.21,256.21,251.35,253.96,188942.0,250.1206,250.1206,245.3761,247.9241,188942.0
2023-01-18 10:00:00,253.95,255.4,253.95,255.12,71467.0,247.9143,249.3298,247.9143,249.0565,71467.0
2023-01-18 10:30:00,255.24,255.88,254.11,254.35,72992.0,249.1736,249.7984,248.0705,248.3048,72992.0
2023-01-18 11:00:00,254.34,254.41,251.7,252.49,70431.0,248.295,248.3634,245.7178,246.489,70431.0
2023-01-18 11:30:00,252.4,252.98,252.34,252.88,74499.0,246.4011,246.9674,246.3426,246.8697,74499.0
2023-01-18 12:00:00,252.88,253.0,252.39,252.49,112936.0,246.8697,246.9869,246.3914,246.489,112936.0
2023-01-18 12:30:00,252.49,252.94,252.46,252.59,45400.0,246.489,246.9283,246.4597,246.5866,45400.0
2023-01-18 13:00:00,252.71,252.87,252.45,252.71,55601.0,246.7038,246.86,246.45,246.7038,55601.0
2023-01-18 13:30:00,252.7,253.73,252.67,253.28,56972.0,246.694,247.6995,246.6647,247.2602,56972.0
2023-01-18 14:00:00,253.35,253.69,253.02,253.68,43178.0,247.3286,247.6605,247.0064,247.6507,43178.0
2023-01-18 14:30:00,253.68,254.0,253.21,253.65,73213.0,247.6507,247.9631,247.1919,247.6214,73213.0
2023-01-18 15:00:00,253.63,253.78,253.03,253.5,92966.0,247.6019,247.7483,247.0162,247.475,92966.0
2023-01-18 15:30:00,253.47,253.58,251.96,251.99,317161.0,247.4457,247.5531,245.9716,246.0009,317161.0
2023-01-19 09:30:00,250.45,252.18,248.8,251.67,38912.0,244.4975,246.1864,242.8867,245.6885,38912.0
2023-01-19 10:00:00,251.68,252.35,250.66,250.92,61333.0,245.6983,246.3523,244.7025,244.9563,61333.0
2023-01-19 10:30:00,250.89,250.89,249.86,250.34,33995.0,244.927,244.927,243.9215,244.3901,33995.0
2023-01-19 11:00:00,250.36,251.28,250.35,251.04,26752.0,244.4096,245.3078,244.3999,245.0735,26752.0
2023-01-19 11:30:00,250.99,252.18,250.89,252.17,26811.0,245.0247,246.1864,244.927,246.1766,26811.0
2023-01-19 12:00:00,252.15,253.85,252.15,253.3,26469.0,246.1571,247.8167,246.1571,247.2798,26469.0
2023-01-19 12:30:00,253.41,253.79,253.03,253.79,33367.0,247.3871,247.7581,247.0162,247.7581,33367.0
2023-01-19 13:00:00,253.75,254.19,252.89,253.34,32497.0,247.7191,248.1486,246.8795,247.3188,32497.0
2023-01-19 13:30:00,253.28,253.75,252.89,253.34,45061.0,247.2602,247.7191,246.8795,247.3188,45061.0
2023-01-19 14:00:00,253.37,254.22,252.89,254.12,18021.0,247.3481,248.1779,246.8795,248.0803,18021.0
2023-01-19 14:30:00,254.03,254.2,253.17,253.34,34410.0,247.9924,248.1584,247.1528,247.3188,34410.0
2023-01-19 15:00:00,253.31,253.96,253.03,253.89,37066.0,247.2895,247.9241,247.0162,247.8557,37066.0
2023-01-19 15:30:00,253.84,253.99,253.06,253.37,123270.0,247.8069,247.9534,247.0455,247.3481,123270.0
2023-01-20 09:30:00,254.67,255.11,252.66,253.45,138777.0,248.6172,249.0467,246.655,247.4262,138777.0
2023-01-20 10:00:00,253.39,254.8,253.32,254.45,30862.0,247.3676,248.7441,247.2993,248.4024,30862.0
2023-01-20 10:30:00,254.49,254.73,253.93,253.93,21086.0,248.4415,248.6758,247.8948,247.8948,21086.0
2023-01-20 11:00:00,253.87,254.18,252.34,252.89,45998.0,247.8362,248.1388,246.3426,246.8795,45998.0
2023-01-20 11:30:00,252.94,253.61,252.8,253.4,37291.0,246.9283,247.5824,246.7916,247.3774,37291.0
2023-01-20 12:00:00,253.44,253.7,252.77,252.77,30261.0,247.4164,247.6702,246.7624,246.7624,30261.0
2023-01-20 12:30:00,252.81,252.96,252.14,252.57,36441.0,246.8014,246.9478,246.1473,246.5671,36441.0
2023-01-20 13:00:00,252.6,252.95,252.16,252.34,22426.0,246.5964,246.9381,246.1668,246.3426,22426.0
2023-01-20 13:30:00,252.46,253.58,252.46,253.5,47471.0,246.4597,247.5531,246.4597,247.475,47471.0
2023-01-20 14:00:00,253.48,255.0,253.27,255.0,37315.0,247.4555,248.9393,247.2505,248.9393,37315.0
2023-01-20 14:30:00,255.03,255.21,254.54,255.1,36775.0,248.9686,249.1444,248.4903,249.037,36775.0
2023-01-20 15:00:00,255.14,256.59,255.14,255.51,68170.0,249.076,250.4916,249.076,249.4372,68170.0
2023-01-20 15:30:00,255.62,256.59,255.45,256.26,139178.0,249.5446,250.4916,249.3787,250.1694,139178.0
2023-01-23 09:30:00,256.5,258.44,255.88,258.44,45006.0,250.4037,252.2976,249.7984,252.2976,45006.0
2023-01-23 10:00:00,258.5,259.95,258.25,259.76,41859.0,252.3562,253.7717,252.1121,253.5862,41859.0
2023-01-23 10:30:00,259.71,260.99,259.6,260.65,49297.0,253.5374,254.787,253.43,254.4551,49297.0
2023-01-23 11:00:00,260.7,262.69,260.7,261.84,53122.0,254.5039,256.4466,254.5039,255.6168,53122.0
2023-01-23 11:30:00,261.85,262.48,260.64,261.49,40534.0,255.6265,256.2416,254.4453,255.2751,40534.0
2023-01-23 12:00:00,261.44,261.46,259.88,259.98,30567.0,255.2263,255.2458,253.7034,253.801,30567.0
2023-01-23 12:30:00,260.07,260.26,259.47,259.82,32193.0,253.8888,254.0743,253.3031,253.6448,32193.0
2023-01-23 13:00:00,259.93,260.12,259.23,259.54,41081.0,253.7522,253.9377,253.0688,253.3714,41081.0
2023-01-23 13:30:00,259.55,259.87,259.07,259.23,48413.0,253.3812,253.6936,252.9126,253.0688,48413.0
2023-01-23 14:00:00,259.15,259.22,258.57,258.66,32197.0,252.9907,253.0591,252.4245,252.5124,32197.0
2023-01-23 14:30:00,258.59,258.99,257.41,257.78,40933.0,252.444,252.8345,251.2921,251.6533,40933.0
2023-01-23 15:00:00,257.61,258.43,257.55,257.8,44001.0,251.4873,252.2878,251.4287,251.6728,44001.0
2023-01-23 15:30:00,257.8,258.08,257.26,257.36,266654.0,251.6728,251.9461,251.1456,251.2433,266654.0
2023-01-24 09:30:00,257.55,257.89,253.81,256.15,71095.0,251.4287,251.7607,247.7776,250.062,71095.0
2023-01-24 10:00:00,256.27,257.72,256.27,257.06,33200.0,250.1792,251.5947,250.1792,250.9504,33200.0
2023-01-24 10:30:00,257.06,257.08,256.0,256.87,36857.0,250.9504,250.9699,249.9156,250.7649,36857.0
2023-01-24 11:00:00,256.88,257.26,256.44,257.01,26950.0,250.7747,251.1456,250.3451,250.9016,26950.0
2023-01-24 11:30:00,257.01,258.29,256.9,257.77,37524.0,250.9016,252.1512,250.7942,251.6435,37524.0
2023-01-24 12:00:00,257.78,258.62,257.32,258.09,38382.0,251.6533,252.4733,251.2042,251.9559,38382.0
2023-01-24 12:30:00,258.03,258.17,257.22,257.56,16057.0,251.8973,252.034,251.1066,251.4385,16057.0
2023-01-24 13:00:00,257.53,257.63,257.02,257.12,16002.0,251.4092,251.5068,250.9113,251.009,16002.0
2023-01-24 13:30:00,257.16,257.39,256.92,257.31,27827.0,251.048,251.2725,250.8137,251.1944,27827.0
2023-01-24 14:00:00,257.28,257.3,256.56,257.06,30406.0,251.1652,251.1847,250.4623,250.9504,30406.0
2023-01-24 14:30:00,257.09,257.5,256.95,257.18,17925.0,250.9797,251.3799,250.843,251.0675,17925.0
2023-01-24 15:00:00,257.15,257.31,256.65,256.65,34485.0,251.0382,251.1944,250.5501,250.5501,34485.0
2023-01-24 15:30:00,256.62,256.62,255.66,255.74,120613.0,250.5208,250.5208,249.5837,249.6618,120613.0
2023-01-25 09:30:00,251.7,253.53,249.84,250.34,81741.0,245.7178,247.5043,243.902,244.3901,81741.0
2023-01-25 10:00:00,250.34,252.49,250.34,251.87,73506.0,244.3901,246.489,244.3901,245.8837,73506.0
2023-01-25 10:30:00,251.85,251.98,249.3,250.19,36975.0,245.8642,245.9911,243.3748,244.2437,36975.0
2023-01-25 11:00:00,250.21,251.0,249.81,251.0,38993.0,244.2632,245.0344,243.8727,245.0344,38993.0
2023-01-25 11:30:00,250.96,251.59,250.54,251.26,46418.0,244.9954,245.6104,244.5854,245.2882,46418.0
2023-01-25 12:00:00,251.25,251.7,250.86,251.04,22272.0,245.2785,245.7178,244.8977,245.0735,22272.0
2023-01-25 12:30:00,251.02,251.6,250.76,251.41,15592.0,245.0539,245.6202,244.8001,245.4347,15592.0
2023-01-25 13:00:00,251.4,252.78,251.17,252.54,30920.0,245.4249,246.7721,245.2004,246.5378,30920.0
2023-01-25 13:30:00,252.52,253.15,252.36,252.66,24040.0,246.5183,247.1333,246.3621,246.655,24040.0
2023-01-25 14:00:00,252.76,253.69,252.44,252.93,31014.0,246.7526,247.6605,246.4402,246.9185,31014.0
2023-01-25 14:30:00,252.92,253.11,252.52,252.97,21553.0,246.9088,247.0943,246.5183,246.9576,21553.0
2023-01-25 15:00:00,252.99,253.92,252.98,253.5,36533.0,246.9771,247.885,246.9674,247.475,36533.0
2023-01-25 15:30:00,253.52,254.0,252.75,252.95,264208.0,247.4945,247.9631,246.7428,246.9381,264208.0
2023-01-26 09:30:00,254.19,254.75,252.34,253.79,43835.0,248.1486,248.6953,246.3426,247.7581,43835.0
2023-01-26 10:00:00,253.69,254.45,253.12,254.01,17047.0,247.6605,248.4024,247.104,247.9729,17047.0
2023-01-26 10:30:00,253.9,254.46,252.38,252.71,13557.0,247.8655,248.4122,246.3816,246.7038,13557.0
2023-01-26 11:00:00,252.43,253.08,252.21,252.78,26497.0,246.4304,247.065,246.2157,246.7721,26497.0
2023-01-26 11:30:00,252.69,252.77,251.74,251.89,21738.0,246.6843,246.7624,245.7568,245.9033,21738.0
2023-01-26 12:00:00,251.95,252.61,251.92,252.3,18741.0,245.9618,246.6062,245.9326,246.3035,18741.0
2023-01-26 12:30:00,252.18,252.25,251.17,251.67,24141.0,246.1864,246.2547,245.2004,245.6885,24141.0
2023-01-26 13:00:00,251.75,252.1,251.65,251.86,21907.0,245.7666,246.1083,245.669,245.874,21907.0
2023-01-26 13:30:00,251.97,251.98,251.26,251.28,31128.0,245.9814,245.9911,245.2882,245.3078,31128.0
2023-01-26 14:00:00,251.22,251.81,250.87,251.02,69893.0,245.2492,245.8252,244.9075,245.0539,69893.0
2023-01-26 14:30:00,251.01,251.57,250.9,251.57,69619.0,245.0442,245.5909,244.9368,245.5909,69619.0
2023-01-26 15:00:00,251.5,251.81,251.26,251.54,52111.0,245.5225,245.8252,245.2882,245.5616,52111.0
2023-01-26 15:30:00,251.53,252.5,251.0,252.4,213880.0,245.5518,246.4988,245.0344,246.4011,213880.0
2023-01-27 09:30:00,251.43,252.74,249.51,252.49,63948.0,245.4542,246.7331,243.5798,246.489,63948.0
2023-01-27 10:00:00,252.49,253.56,252.32,252.87,39196.0,246.489,247.5336,246.323,246.86,39196.0
2023-01-27 10:30:00,252.82,253.02,251.48,251.62,55048.0,246.8112,247.0064,245.503,245.6397,55048.0
2023-01-27 11:00:00,251.54,252.78,251.41,252.77,34591.0,245.5616,246.7721,245.4347,246.7624,34591.0
2023-01-27 11:30:00,252.64,254.48,252.63,254.33,61842.0,246.6354,248.4317,246.6257,248.2853,61842.0
2023-01-27 12:00:00,254.28,254.56,253.85,254.15,16993.0,248.2365,248.5098,247.8167,248.1096,16993.0
2023-01-27 12:30:00,254.07,254.94,254.03,254.19,36046.0,248.0315,248.8808,247.9924,248.1486,36046.0
2023-01-27 13:00:00,254.23,255.15,254.23,255.12,15697.0,248.1877,249.0858,248.1877,249.0565,15697.0
2023-01-27 13:30:00,255.07,255.27,254.54,254.94,19335.0,249.0077,249.2029,248.4903,248.8808,19335.0
2023-01-27 14:00:00,254.94,255.23,254.57,254.83,17892.0,248.8808,249.1639,248.5196,248.7734,17892.0
2023-01-27 14:30:00,254.84,255.4,254.47,255.4,22776.0,248.7832,249.3298,248.4219,249.3298,22776.0
2023-01-27 15:00:00,255.44,255.91,254.93,255.01,27671.0,249.3689,249.8277,248.871,248.9491,27671.0
2023-01-27 15:30:00,255.09,255.25,253.88,254.12,152531.0,249.0272,249.1834,247.846,248.0803,152531.0
2023-01-30 09:30:00,251.86,254.16,251.04,251.29,76767.0,245.874,248.1193,245.0735,245.3175,76767.0
2023-01-30 10:00:00,251.16,252.53,251.15,251.86,35234.0,245.1906,246.5281,245.1809,245.874,35234.0
2023-01-30 10:30:00,252.04,252.04,250.17,250.8,26874.0,246.0497,246.0497,244.2241,244.8392,26874.0
2023-01-30 11:00:00,250.8,251.36,250.39,250.52,25121.0,244.8392,245.3859,244.4389,244.5658,25121.0
2023-01-30 11:30:00,250.59,251.25,250.48,251.25,39494.0,244.6342,245.2785,244.5268,245.2785,39494.0
2023-01-30 12:00:00,251.24,252.03,251.15,251.67,36394.0,245.2687,246.0399,245.1809,245.6885,36394.0
2023-01-30 12:30:00,251.6,251.61,250.57,250.97,34819.0,245.6202,245.6299,244.6146,245.0051,34819.0
2023-01-30 13:00:00,250.92,251.61,250.84,251.06,33209.0,244.9563,245.6299,244.8782,245.093,33209.0
2023-01-30 13:30:00,250.99,251.37,250.77,251.36,28517.0,245.0247,245.3956,244.8099,245.3859,28517.0
2023-01-30 14:00:00,251.34,251.59,250.6,250.67,40517.0,245.3663,245.6104,244.6439,244.7123,40517.0
2023-01-30 14:30:00,250.59,250.65,249.9,250.24,31163.0,244.6342,244.6927,243.9606,244.2925,31163.0
2023-01-30 15:00:00,250.21,250.39,249.37,249.75,55245.0,244.2632,244.4389,243.4432,243.8141,55245.0
2023-01-30 15:30:00,249.68,250.38,249.27,249.51,152686.0,243.7458,244.4292,243.3455,243.5798,152686.0
2023-01-31 09:30:00,249.09,250.83,248.96,249.61,48631.0,243.1698,244.8685,243.0429,243.6775,48631.0
2023-01-31 10:00:00,249.46,250.38,249.24,249.88,51361.0,243.531,244.4292,243.3162,243.941,51361.0
2023-01-31 10:30:00,250.11,250.48,249.88,250.02,40358.0,244.1656,244.5268,243.941,244.0777,40358.0
2023-01-31 11:00:00,250.14,251.31,250.14,250.7,37496.0,244.1949,245.3371,244.1949,244.7415,37496.0
2023-01-31 11:30:00,250.67,251.57,250.45,251.46,25809.0,244.7123,245.5909,244.4975,245.4835,25809.0
2023-01-31 12:00:00,251.44,251.57,250.6,251.02,24973.0,245.464,245.5909,244.6439,245.0539,24973.0
2023-01-31 12:30:00,251.0,251.68,250.97,251.54,24044.0,245.0344,245.6983,245.0051,245.5616,24044.0
2023-01-31 13:00:00,251.59,251.65,250.8,251.19,47362.0,245.6104,245.669,244.8392,245.2199,47362.0
2023-01-31 13:30:00,251.19,252.6,251.02,252.47,53215.0,245.2199,246.5964,245.0539,246.4695,53215.0
2023-01-31 14:00:00,252.47,253.08,252.08,252.36,53631.0,246.4695,247.065,246.0887,246.3621,53631.0
2023-01-31 14:30:00,252.37,253.73,252.27,253.39,71387.0,246.3719,247.6995,246.2742,247.3676,71387.0
2023-01-31 15:00:00,253.43,253.43,252.31,252.47,90437.0,247.4067,247.4067,246.3133,246.4695,90437.0
2023-01-31 15:30:00,252.43,253.96,252.11,253.84,199480.0,246.4304,247.9241,246.118,247.8069,199480.0
2023-02-01 09:30:00,269.62,275.55,267.0,272.47,590041.0,263.2119,269.0009,260.6541,265.9941,590041.0
2023-02-01 10:00:00,272.0,273.08,270.95,272.22,308574.0,265.5353,266.5896,264.5103,265.7501,308574.0
2023-02-01 10:30:00,272.35,273.04,271.55,271.92,220952.0,265.877,266.5506,265.096,265.4572,220952.0
2023-02-01 11:00:00,271.85,271.9,269.26,271.38,245685.0,265.3889,265.4377,262.8604,264.93,245685.0
2023-02-01 11:30:00,271.42,272.0,271.28,271.82,143298.0,264.9691,265.5353,264.8324,265.3596,143298.0
2023-02-01 12:00:00,271.88,271.98,270.93,270.98,158270.0,265.4182,265.5158,264.4907,264.5395,158270.0
2023-02-01 12:30:00,270.98,271.44,270.41,271.26,96927.0,264.5395,264.9886,263.9831,264.8129,96927.0
2023-02-01 13:00:00,271.33,272.0,271.14,271.42,138483.0,264.8812,265.5353,264.6957,264.9691,138483.0
2023-02-01 13:30:00,271.47,271.81,271.07,271.53,109857.0,265.0179,265.3498,264.6274,265.0765,109857.0
2023-02-01 14:00:00,271.51,272.01,270.99,271.38,112176.0,265.057,265.5451,264.5493,264.93,112176.0
2023-02-01 14:30:00,271.31,274.74,270.67,274.55,263543.0,264.8617,268.2102,264.2369,268.0247,263543.0
2023-02-01 15:00:00,274.49,278.94,274.49,276.81,217639.0,267.9661,272.3104,267.9661,270.231,217639.0
2023-02-01 15:30:00,276.75,280.46,276.75,278.97,616556.0,270.1724,273.7942,270.1724,272.3396,616556.0
2023-02-02 09:30:00,276.44,282.19,276.03,279.08,140098.0,269.8698,275.4831,269.4695,272.447,140098.0
2023-02-02 10:00:00,278.9,279.79,276.87,277.41,124301.0,272.2713,273.1402,270.2896,270.8167,124301.0
2023-02-02 10:30:00,277.58,280.44,277.53,280.36,126730.0,270.9827,273.7747,270.9339,273.6966,126730.0
2023-02-02 11:00:00,280.25,280.69,279.69,280.18,66501.0,273.5892,274.0188,273.0425,273.5209,66501.0
2023-02-02 11:30:00,280.18,280.5,279.63,280.09,28173.0,273.5209,273.8333,272.984,273.433,28173.0
2023-02-02 12:00:00,280.12,280.59,279.6,279.83,33865.0,273.4623,273.9211,272.9547,273.1792,33865.0
2023-02-02 12:30:00,279.75,280.09,279.21,279.64,41578.0,273.1011,273.433,272.5739,272.9937,41578.0
2023-02-02 13:00:00,279.76,280.09,279.2,279.9,69701.0,273.1109,273.433,272.5642,273.2475,69701.0
2023-02-02 13:30:00,279.95,280.42,279.48,280.12,135529.0,273.2964,273.7552,272.8375,273.4623,135529.0
2023-02-02 14:00:00,280.13,280.19,277.77,277.82,74355.0,273.4721,273.5307,271.1682,271.217,74355.0
2023-02-02 14:30:00,277.83,279.28,277.39,278.91,107611.0,271.2267,272.6423,270.7972,272.2811,107611.0
2023-02-02 15:00:00,278.93,280.26,278.83,280.17,60733.0,272.3006,273.599,272.203,273.5111,60733.0
2023-02-02 15:30:00,280.24,282.56,280.19,282.54,214782.0,273.5795,275.8443,273.5307,275.8248,214782.0
2023-02-03 09:30:00,280.35,283.99,280.07,282.78,62594.0,273.6868,277.2403,273.4135,276.0591,62594.0
2023-02-03 10:00:00,282.43,283.2,280.74,282.43,47534.0,275.7174,276.4691,274.0676,275.7174,47534.0
2023-02-03 10:30:00,282.26,284.0,282.19,283.18,73394.0,275.5515,277.2501,275.4831,276.4496,73394.0
2023-02-03 11:00:00,283.25,283.88,282.93,283.33,80110.0,276.5179,277.133,276.2055,276.596,80110.0
2023-02-03 11:30:00,283.25,283.61,282.22,282.24,50575.0,276.5179,276.8694,275.5124,275.5319,50575.0
2023-02-03 12:00:00,282.21,283.56,282.21,282.73,69409.0,275.5026,276.8206,275.5026,276.0103,69409.0
2023-02-03 12:30:00,282.89,282.95,282.04,282.09,23519.0,276.1665,276.2251,275.3367,275.3855,23519.0
2023-02-03 13:00:00,282.0,282.19,281.49,281.56,21008.0,275.2976,275.4831,274.7998,274.8681,21008.0
2023-02-03 13:30:00,281.61,282.4,281.37,281.81,46363.0,274.9169,275.6881,274.6826,275.1121,46363.0
2023-02-03 14:00:00,281.74,282.07,281.34,282.06,54070.0,275.0438,275.366,274.6533,275.3562,54070.0
2023-02-03 14:30:00,281.98,282.72,281.6,282.26,40222.0,275.2781,276.0005,274.9071,275.5515,40222.0
2023-02-03 15:00:00,282.26,283.58,281.96,283.28,49879.0,275.5515,276.8401,275.2586,276.5472,49879.0
2023-02-03 15:30:00,283.21,283.64,282.35,283.15,203580.0,276.4789,276.8987,275.6393,276.4203,203580.0
2023-02-06 09:30:00,281.16,281.2,276.63,276.95,111495.0,274.4776,274.5166,270.0553,270.3677,111495.0
2023-02-06 10:00:00,277.18,277.57,274.67,275.59,120401.0,270.5922,270.9729,268.1418,269.04,120401.0
2023-02-06 10:30:00,275.53,276.33,275.27,275.99,36086.0,268.9814,269.7624,268.7276,269.4305,36086.0
2023-02-06 11:00:00,275.98,276.2,275.33,275.75,57690.0,269.4207,269.6355,268.7862,269.1962,57690.0
2023-02-06 11:30:00,275.84,276.0,274.01,274.02,53187.0,269.284,269.4402,267.4975,267.5073,53187.0
2023-02-06 12:00:00,274.11,274.28,273.27,273.61,39389.0,267.5952,267.7611,266.7751,267.107,39389.0
2023-02-06 12:30:00,273.72,274.13,273.58,273.67,33505.0,267.2144,267.6147,267.0778,267.1656,33505.0
2023-02-06 13:00:00,273.63,273.65,272.5,273.04,41878.0,267.1266,267.1461,266.0234,266.5506,41878.0
2023-02-06 13:30:00,273.18,273.54,272.84,273.13,42544.0,266.6873,267.0387,266.3553,266.6384,42544.0
2023-02-06 14:00:00,273.05,273.83,273.03,273.48,52837.0,266.5604,267.3218,266.5408,266.9801,52837.0
2023-02-06 14:30:00,273.55,273.73,272.08,272.67,56362.0,267.0485,267.2242,265.6134,266.1894,56362.0
2023-02-06 15:00:00,272.67,272.74,271.55,271.55,74220.0,266.1894,266.2577,265.096,265.096,74220.0
2023-02-06 15:30:00,271.55,271.65,270.74,271.48,317585.0,265.096,265.1936,264.3053,265.0277,317585.0
2023-02-07 09:30:00,268.76,271.4,265.47,268.85,197603.0,262.3723,264.9496,259.1605,262.4602,197603.0
2023-02-07 10:00:00,268.61,271.4,268.6,270.63,99975.0,262.2259,264.9496,262.2161,264.1979,99975.0
2023-02-07 10:30:00,270.56,271.05,269.55,270.0,60064.0,264.1295,264.6079,263.1435,263.5828,60064.0
2023-02-07 11:00:00,269.88,271.36,269.7,270.83,95248.0,263.4657,264.9105,263.29,264.3931,95248.0
2023-02-07 11:30:00,270.87,271.14,270.27,270.31,61380.0,264.4322,264.6957,263.8464,263.8855,61380.0
2023-02-07 12:00:00,270.31,271.36,270.22,270.75,56606.0,263.8855,264.9105,263.7976,264.315,56606.0
2023-02-07 12:30:00,270.81,273.11,270.63,272.62,79694.0,264.3736,266.6189,264.1979,266.1406,79694.0
2023-02-07 13:00:00,272.81,273.38,269.92,269.92,71461.0,266.3261,266.8825,263.5047,263.5047,71461.0
2023-02-07 13:30:00,269.76,269.76,268.35,269.28,41352.0,263.3485,263.3485,261.9721,262.88,41352.0
2023-02-07 14:00:00,269.23,271.74,269.1,271.56,42074.0,262.8311,265.2815,262.7042,265.1058,42074.0
2023-02-07 14:30:00,271.56,272.63,271.48,272.14,63463.0,265.1058,266.1503,265.0277,265.672,63463.0
2023-02-07 15:00:00,272.19,272.95,271.95,272.69,71331.0,265.7208,266.4627,265.4865,266.2089,71331.0
2023-02-07 15:30:00,272.64,273.72,272.2,272.33,225594.0,266.1601,267.2144,265.7306,265.8575,225594.0
2023-02-08 09:30:00,271.07,272.87,270.53,272.8,40581.0,264.6274,266.3846,264.1002,266.3163,40581.0
2023-02-08 10:00:00,272.74,272.74,271.37,271.57,29290.0,266.2577,266.2577,264.9203,265.1155,29290.0
2023-02-08 10:30:00,271.57,271.96,270.69,271.96,30139.0,265.1155,265.4963,264.2564,265.4963,30139.0
2023-02-08 11:00:00,271.82,271.83,270.49,270.9,37316.0,265.3596,265.3693,264.0612,264.4614,37316.0
2023-02-08 11:30:00,270.81,271.42,270.5,270.97,25519.0,264.3736,264.9691,264.071,264.5298,25519.0
2023-02-08 12:00:00,271.01,271.01,269.88,270.23,50505.0,264.5688,264.5688,263.4657,263.8074,50505.0
2023-02-08 12:30:00,270.17,270.48,269.53,270.2,214288.0,263.7488,264.0514,263.124,263.7781,214288.0
2023-02-08 13:00:00,270.28,270.45,269.52,269.52,43488.0,263.8562,264.0221,263.1142,263.1142,43488.0
2023-02-08 13:30:00,269.5,269.83,268.77,269.24,26128.0,263.0947,263.4169,262.3821,262.8409,26128.0
2023-02-08 14:00:00,269.21,269.58,268.59,268.64,33998.0,262.8116,263.1728,262.2064,262.2552,33998.0
2023-02-08 14:30:00,268.73,269.31,268.44,269.11,46045.0,262.343,262.9092,262.0599,262.714,46045.0
2023-02-08 15:00:00,269.09,269.1,267.66,268.04,53153.0,262.6945,262.7042,261.2985,261.6694,53153.0
2023-02-08 15:30:00,267.99,268.51,267.61,268.5,146199.0,261.6206,262.1283,261.2496,262.1185,146199.0
2023-02-09 09:30:00,269.6,269.95,267.5,268.6,68324.0,263.1923,263.534,261.1423,262.2161,68324.0
2023-02-09 10:00:00,268.6,269.1,266.72,267.09,30719.0,262.2161,262.7042,260.3808,260.742,30719.0
2023-02-09 10:30:00,266.95,268.29,266.32,268.04,52806.0,260.6053,261.9135,259.9903,261.6694,52806.0
2023-02-09 11:00:00,267.91,268.02,266.39,266.54,24816.0,261.5425,261.6499,260.0586,260.2051,24816.0
2023-02-09 11:30:00,266.6,266.86,266.12,266.68,19836.0,260.2636,260.5175,259.7951,260.3417,19836.0
2023-02-09 12:00:00,266.75,267.3,266.1,266.27,21731.0,260.4101,260.947,259.7755,259.9415,21731.0
2023-02-09 12:30:00,266.3,266.3,265.1,265.74,30623.0,259.9708,259.9708,258.7993,259.4241,30623.0
2023-02-09 13:00:00,265.75,266.07,265.4,265.63,19806.0,259.4339,259.7462,259.0922,259.3167,19806.0
2023-02-09 13:30:00,265.53,265.78,265.1,265.29,45121.0,259.2191,259.4631,258.7993,258.9848,45121.0
2023-02-09 14:00:00,265.32,265.39,264.18,264.5,28193.0,259.0141,259.0824,257.9012,258.2136,28193.0
2023-02-09 14:30:00,264.49,265.33,264.33,265.2,28219.0,258.2038,259.0238,258.0476,258.8969,28219.0
2023-02-09 15:00:00,265.29,265.29,263.92,264.15,39244.0,258.9848,258.9848,257.6473,257.8719,39244.0
2023-02-09 15:30:00,264.08,264.79,263.24,264.29,188685.0,257.8035,258.4967,256.9835,258.0086,188685.0
2023-02-10 09:30:00,263.57,264.32,262.24,263.36,62832.0,257.3057,258.0378,256.0073,257.1007,62832.0
2023-02-10 10:00:00,263.2,264.42,262.48,263.95,51898.0,256.9445,258.1355,256.2416,257.6766,51898.0
2023-02-10 10:30:00,263.88,264.49,261.84,262.59,39783.0,257.6083,258.2038,255.6168,256.349,39783.0
2023-02-10 11:00:00,262.56,264.04,262.55,263.55,34514.0,256.3197,257.7645,256.3099,257.2861,34514.0
2023-02-10 11:30:00,263.66,263.85,263.2,263.49,18613.0,257.3935,257.579,256.9445,257.2276,18613.0
2023-02-10 12:00:00,263.49,263.68,263.01,263.66,14229.0,257.2276,257.413,256.759,257.3935,14229.0
2023-02-10 12:30:00,263.64,264.37,263.64,263.91,16648.0,257.374,258.0867,257.374,257.6376,16648.0
2023-02-10 13:00:00,264.12,264.4,263.73,263.98,12172.0,257.8426,258.1159,257.4619,257.7059,12172.0
2023-02-10 13:30:00,264.06,264.42,263.23,263.3,15795.0,257.784,258.1355,256.9737,257.0421,15795.0
2023-02-10 14:00:00,263.19,263.46,262.86,262.96,21260.0,256.9347,257.1983,256.6125,256.7102,21260.0
2023-02-10 14:30:00,262.96,263.88,262.63,263.36,48301.0,256.7102,257.6083,256.388,257.1007,48301.0
2023-02-10 15:00:00,263.56,264.25,263.56,264.21,38126.0,257.2959,257.9695,257.2959,257.9305,38126.0
2023-02-10 15:30:00,264.23,264.89,264.21,264.43,79388.0,257.95,258.5943,257.9305,258.1452,79388.0
2023-02-13 09:30:00,265.16,266.72,264.13,266.72,43149.0,258.8579,260.3808,257.8524,260.3808,43149.0
2023-02-13 10:00:00,266.8,266.98,265.87,266.75,30249.0,260.4589,260.6346,259.551,260.4101,30249.0
2023-02-13 10:30:00,266.79,267.45,266.73,266.98,40986.0,260.4491,261.0934,260.3906,260.6346,40986.0
2023-02-13 11:00:00,267.11,267.25,266.02,266.37,29298.0,260.7615,260.8982,259.6974,260.0391,29298.0
2023-02-13 11:30:00,266.41,266.48,265.86,266.18,26663.0,260.0782,260.1465,259.5412,259.8536,26663.0
2023-02-13 12:00:00,266.18,266.35,265.8,266.14,27130.0,259.8536,260.0196,259.4827,259.8146,27130.0
2023-02-13 12:30:00,266.13,267.03,266.05,266.43,34225.0,259.8048,260.6834,259.7267,260.0977,34225.0
2023-02-13 13:00:00,266.48,266.68,265.95,266.68,24461.0,260.1465,260.3417,259.6291,260.3417,24461.0
2023-02-13 13:30:00,266.69,266.89,266.0,266.81,38523.0,260.3515,260.5468,259.6779,260.4687,38523.0
2023-02-13 14:00:00,266.93,266.94,266.01,266.04,25019.0,260.5858,260.5956,259.6877,259.717,25019.0
2023-02-13 14:30:00,266.04,266.35,265.81,266.11,32973.0,259.717,260.0196,259.4924,259.7853,32973.0
2023-02-13 15:00:00,266.11,266.28,265.62,265.93,40696.0,259.7853,259.9513,259.3069,259.6096,40696.0
2023-02-13 15:30:00,265.94,267.04,265.83,267.01,154747.0,259.6193,260.6932,259.5119,260.6639,154747.0
2023-02-14 09:30:00,265.59,267.74,265.04,267.73,25400.0,259.2777,261.3766,258.7407,261.3668,25400.0
2023-02-14 10:00:00,267.54,268.83,266.66,266.66,44395.0,261.1813,262.4406,260.3222,260.3222,44395.0
2023-02-14 10:30:00,266.75,266.77,264.23,264.84,16288.0,260.4101,260.4296,257.95,258.5455,16288.0
2023-02-14 11:00:00,264.64,265.56,263.68,263.87,28268.0,258.3502,259.2484,257.413,257.5985,28268.0
2023-02-14 11:30:00,263.74,263.74,262.6,263.68,29810.0,257.4716,257.4716,256.3587,257.413,29810.0
2023-02-14 12:00:00,263.76,264.74,263.71,264.23,24580.0,257.4911,258.4479,257.4423,257.95,24580.0
2023-02-14 12:30:00,264.1,264.93,263.95,264.64,24378.0,257.8231,258.6333,257.6766,258.3502,24378.0
2023-02-14 13:00:00,264.72,265.89,264.64,265.12,21782.0,258.4283,259.5705,258.3502,258.8188,21782.0
2023-02-14 13:30:00,264.98,265.62,264.69,264.74,24407.0,258.6822,259.3069,258.399,258.4479,24407.0
2023-02-14 14:00:00,264.74,265.13,264.06,264.39,28582.0,258.4479,258.8286,257.784,258.1062,28582.0
2023-02-14 14:30:00,264.4,265.91,264.39,265.09,37427.0,258.1159,259.59,258.1062,258.7895,37427.0
2023-02-14 15:00:00,265.18,265.38,264.62,264.89,26176.0,258.8774,259.0726,258.3307,258.5943,26176.0
2023-02-14 15:30:00,264.76,265.66,264.52,264.73,99974.0,258.4674,259.346,258.2331,258.4381,99974.0
2023-02-15 09:30:00,262.74,264.43,262.16,263.92,64493.0,256.4954,258.1452,255.9292,257.6473,64493.0
2023-02-15 10:00:00,263.77,264.65,263.18,264.09,18803.0,257.5009,258.36,256.9249,257.8133,18803.0
2023-02-15 10:30:00,264.13,264.58,263.74,263.94,31352.0,257.8524,258.2917,257.4716,257.6669,31352.0
2023-02-15 11:00:00,263.88,265.34,263.88,265.19,11758.0,257.6083,259.0336,257.6083,258.8872,11758.0
2023-02-15 11:30:00,265.27,265.35,264.52,265.25,16131.0,258.9653,259.0434,258.2331,258.9457,16131.0
2023-02-15 12:00:00,265.18,265.18,264.19,264.4,11063.0,258.8774,258.8774,257.9109,258.1159,11063.0
2023-02-15 12:30:00,264.29,265.03,264.21,264.87,11190.0,258.0086,258.731,257.9305,258.5748,11190.0
2023-02-15 13:00:00,265.04,265.76,264.76,265.6,22677.0,258.7407,259.4436,258.4674,259.2874,22677.0
2023-02-15 13:30:00,265.55,265.72,265.23,265.64,17375.0,259.2386,259.4046,258.9262,259.3265,17375.0
2023-02-15 14:00:00,265.66,265.8,264.8,265.1,24719.0,259.346,259.4827,258.5064,258.7993,24719.0
2023-02-15 14:30:00,265.19,265.31,264.47,264.53,45404.0,258.8872,259.0043,258.1843,258.2428,45404.0
2023-02-15 15:00:00,264.56,265.29,264.54,265.13,42199.0,258.2721,258.9848,258.2526,258.8286,42199.0
2023-02-15 15:30:00,265.15,265.39,264.84,265.29,174111.0,258.8481,259.0824,258.5455,258.9848,174111.0
2023-02-16 09:30:00,261.16,262.23,259.32,261.34,84806.0,254.9529,255.9975,253.1567,255.1287,84806.0
2023-02-16 10:00:00,261.43,264.13,261.41,264.13,16575.0,255.2165,257.8524,255.197,257.8524,16575.0
2023-02-16 10:30:00,264.12,264.36,263.5,264.0,21484.0,257.8426,258.0769,257.2373,257.7254,21484.0
2023-02-16 11:00:00,263.93,265.03,263.93,264.85,15211.0,257.6571,258.731,257.6571,258.5552,15211.0
2023-02-16 11:30:00,264.95,265.46,264.42,265.04,21183.0,258.6529,259.1507,258.1355,258.7407,21183.0
2023-02-16 12:00:00,265.12,265.68,264.77,265.28,19700.0,258.8188,259.3655,258.4771,258.975,19700.0
2023-02-16 12:30:00,265.37,265.7,265.0,265.21,21374.0,259.0629,259.385,258.7017,258.9067,21374.0
2023-02-16 13:00:00,265.21,265.56,264.05,264.14,53456.0,258.9067,259.2484,257.7743,257.8621,53456.0
2023-02-16 13:30:00,264.08,264.79,264.04,264.69,34328.0,257.8035,258.4967,257.7645,258.399,34328.0
2023-02-16 14:00:00,264.69,265.17,264.52,264.99,37374.0,258.399,258.8676,258.2331,258.6919,37374.0
2023-02-16 14:30:00,264.96,265.17,264.39,264.88,42887.0,258.6626,258.8676,258.1062,258.5845,42887.0
2023-02-16 15:00:00,264.85,264.96,263.57,263.6,35672.0,258.5552,258.6626,257.3057,257.335,35672.0
2023-02-16 15:30:00,263.65,263.76,262.87,263.29,164826.0,257.3838,257.4911,256.6223,257.0323,164826.0
2023-02-17 09:30:00,261.54,262.8,261.54,261.91,59656.0,255.3239,256.554,255.3239,255.6851,59656.0
2023-02-17 10:00:00,261.98,263.44,261.91,262.84,42155.0,255.7535,257.1788,255.6851,256.593,42155.0
2023-02-17 10:30:00,262.58,263.03,260.58,260.58,38784.0,256.3392,256.7785,254.3867,254.3867,38784.0
2023-02-17 11:00:00,260.64,261.89,260.55,261.89,23620.0,254.4453,255.6656,254.3574,255.6656,23620.0
2023-02-17 11:30:00,261.81,262.35,261.42,261.48,37021.0,255.5875,256.1147,255.2068,255.2653,37021.0
2023-02-17 12:00:00,261.43,262.16,261.35,261.91,28650.0,255.2165,255.9292,255.1384,255.6851,28650.0
2023-02-17 12:30:00,261.81,261.92,261.16,261.44,13370.0,255.5875,255.6949,254.9529,255.2263,13370.0
2023-02-17 13:00:00,261.35,262.18,261.26,262.04,18860.0,255.1384,255.9487,255.0506,255.812,18860.0
2023-02-17 13:30:00,261.84,262.28,261.82,262.28,13096.0,255.6168,256.0463,255.5973,256.0463,13096.0
2023-02-17 14:00:00,262.41,262.66,261.89,262.12,29055.0,256.1732,256.4173,255.6656,255.8901,29055.0
2023-02-17 14:30:00,262.11,263.33,262.07,263.13,42614.0,255.8804,257.0714,255.8413,256.8761,42614.0
2023-02-17 15:00:00,263.28,263.49,262.59,262.71,24313.0,257.0226,257.2276,256.349,256.4661,24313.0
2023-02-17 15:30:00,262.67,263.23,261.81,263.22,117448.0,256.4271,256.9737,255.5875,256.964,117448.0
2023-02-21 09:30:00,261.09,262.9,260.08,261.27,48060.0,254.8846,256.6516,253.8986,255.0603,48060.0
2023-02-21 10:00:00,261.1,262.24,260.4,261.67,32463.0,254.8944,256.0073,254.211,255.4508,32463.0
2023-02-21 10:30:00,261.67,261.9,260.5,260.64,27969.0,255.4508,255.6754,254.3086,254.4453,27969.0
2023-02-21 11:00:00,260.53,260.74,260.22,260.5,16977.0,254.3379,254.5429,254.0353,254.3086,16977.0
2023-02-21 11:30:00,260.6,260.88,260.33,260.78,17082.0,254.4063,254.6796,254.1427,254.582,17082.0
2023-02-21 12:00:00,260.7,261.04,260.21,260.5,31542.0,254.5039,254.8358,254.0255,254.3086,31542.0
2023-02-21 12:30:00,260.49,261.52,260.49,261.36,19388.0,254.2989,255.3044,254.2989,255.1482,19388.0
2023-02-21 13:00:00,261.41,261.7,261.19,261.4,21415.0,255.197,255.4801,254.9822,255.1872,21415.0
2023-02-21 13:30:00,261.48,261.48,260.2,260.32,28851.0,255.2653,255.2653,254.0158,254.1329,28851.0
2023-02-21 14:00:00,260.36,260.64,259.77,260.18,30987.0,254.172,254.4453,253.596,253.9962,30987.0
2023-02-21 14:30:00,260.23,261.03,260.22,260.89,29431.0,254.045,254.826,254.0353,254.6894,29431.0
2023-02-21 15:00:00,260.9,261.19,260.57,261.15,29653.0,254.6991,254.9822,254.377,254.9432,29653.0
2023-02-21 15:30:00,261.18,261.91,260.68,261.23,131524.0,254.9725,255.6851,254.4844,255.0213,131524.0
2023-02-22 09:30:00,261.46,262.86,260.84,261.92,41102.0,255.2458,256.6125,254.6405,255.6949,41102.0
2023-02-22 10:00:00,261.81,262.07,260.57,261.87,36107.0,255.5875,255.8413,254.377,255.6461,36107.0
2023-02-22 10:30:00,261.71,261.92,260.79,261.46,29238.0,255.4899,255.6949,254.5917,255.2458,29238.0
2023-02-22 11:00:00,261.46,262.28,261.41,261.58,44404.0,255.2458,256.0463,255.197,255.363,44404.0
2023-02-22 11:30:00,261.5,262.1,261.23,261.88,26981.0,255.2849,255.8706,255.0213,255.6558,26981.0
2023-02-22 12:00:00,261.89,262.4,261.6,262.21,42401.0,255.6656,256.1635,255.3825,255.978,42401.0
2023-02-22 12:30:00,262.24,262.75,261.39,262.11,32955.0,256.0073,256.5052,255.1775,255.8804,32955.0
2023-02-22 13:00:00,262.1,262.9,261.82,262.57,45491.0,255.8706,256.6516,255.5973,256.3294,45491.0
2023-02-22 13:30:00,262.56,262.74,262.03,262.64,46862.0,256.3197,256.4954,255.8023,256.3978,46862.0
2023-02-22 14:00:00,262.53,262.98,261.64,262.52,24644.0,256.2904,256.7297,255.4215,256.2806,24644.0
2023-02-22 14:30:00,262.4,262.48,260.92,260.98,42990.0,256.1635,256.2416,254.7186,254.7772,42990.0
2023-02-22 15:00:00,261.13,261.98,260.69,261.48,35254.0,254.9237,255.7535,254.4941,255.2653,35254.0
2023-02-22 15:30:00,261.22,261.69,260.59,261.69,114482.0,255.0115,255.4703,254.3965,255.4703,114482.0
2023-02-23 09:30:00,262.25,264.95,262.24,263.66,70441.0,256.017,258.6529,256.0073,257.3935,70441.0
2023-02-23 10:00:00,263.9,264.34,262.96,263.67,71393.0,257.6278,258.0574,256.7102,257.4033,71393.0
2023-02-23 10:30:00,263.77,264.62,262.6,263.19,49808.0,257.5009,258.3307,256.3587,256.9347,49808.0
2023-02-23 11:00:00,263.29,263.56,261.82,262.17,51653.0,257.0323,257.2959,255.5973,255.9389,51653.0
2023-02-23 11:30:00,262.31,262.82,261.41,261.62,20879.0,256.0756,256.5735,255.197,255.402,20879.0
2023-02-23 12:00:00,261.7,262.17,261.49,262.07,20910.0,255.4801,255.9389,255.2751,255.8413,20910.0
2023-02-23 12:30:00,262.17,262.57,261.85,262.32,34036.0,255.9389,256.3294,255.6265,256.0854,34036.0
2023-02-23 13:00:00,262.25,262.56,261.76,261.97,39039.0,256.017,256.3197,255.5387,255.7437,39039.0
2023-02-23 13:30:00,261.95,262.15,261.52,262.03,19573.0,255.7242,255.9194,255.3044,255.8023,19573.0
2023-02-23 14:00:00,261.98,262.82,261.84,262.67,22866.0,255.7535,256.5735,255.6168,256.4271,22866.0
2023-02-23 14:30:00,262.69,263.14,262.41,262.66,28388.0,256.4466,256.8859,256.1732,256.4173,28388.0
2023-02-23 15:00:00,262.68,263.43,262.67,263.33,29763.0,256.4368,257.169,256.4271,257.0714,29763.0
2023-02-23 15:30:00,263.3,263.92,263.18,263.36,129402.0,257.0421,257.6473,256.9249,257.1007,129402.0
2023-02-24 09:30:00,259.0,259.81,257.37,259.57,98179.0,252.8443,253.635,251.253,253.4007,98179.0
2023-02-24 10:00:00,259.73,260.53,258.92,259.79,51275.0,253.5569,254.3379,252.7662,253.6155,51275.0
2023-02-24 10:30:00,259.61,260.8,259.53,260.8,40208.0,253.4398,254.6015,253.3617,254.6015,40208.0
2023-02-24 11:00:00,260.67,261.71,260.58,261.25,56849.0,254.4746,255.4899,254.3867,255.0408,56849.0
2023-02-24 11:30:00,261.18,261.93,260.79,261.27,68635.0,254.9725,255.7046,254.5917,255.0603,68635.0
2023-02-24 12:00:00,261.18,261.45,259.65,259.65,30912.0,254.9725,255.2361,253.4788,253.4788,30912.0
2023-02-24 12:30:00,259.69,259.98,257.86,258.2,47167.0,253.5179,253.801,251.7314,252.0633,47167.0
2023-02-24 13:00:00,258.19,259.22,258.04,259.21,53573.0,252.0535,253.0591,251.9071,253.0493,53573.0
2023-02-24 13:30:00,259.07,260.06,258.77,259.87,46790.0,252.9126,253.8791,252.6197,253.6936,46790.0
2023-02-24 14:00:00,259.93,260.58,259.9,260.45,50673.0,253.7522,254.3867,253.7229,254.2598,50673.0
2023-02-24 14:30:00,260.41,261.3,260.25,261.13,77638.0,254.2208,255.0896,254.0646,254.9237,77638.0
2023-02-24 15:00:00,261.14,262.14,261.14,261.81,103415.0,254.9334,255.9097,254.9334,255.5875,103415.0
2023-02-24 15:30:00,261.78,262.4,261.0,262.3,241632.0,255.5582,256.1635,254.7967,256.0658,241632.0
2023-02-27 09:30:00,264.22,265.32,262.23,264.98,54184.0,257.9402,259.0141,255.9975,258.6822,54184.0
2023-02-27 10:00:00,265.09,265.34,263.48,263.74,24831.0,258.7895,259.0336,257.2178,257.4716,24831.0
2023-02-27 10:30:00,263.82,264.01,262.82,263.34,12149.0,257.5497,257.7352,256.5735,257.0811,12149.0
2023-02-27 11:00:00,263.61,263.92,262.46,262.59,18912.0,257.3447,257.6473,256.222,256.349,18912.0
2023-02-27 11:30:00,262.65,262.83,262.29,262.71,10884.0,256.4075,256.5833,256.0561,256.4661,10884.0
2023-02-27 12:00:00,262.84,263.87,262.36,263.79,19516.0,256.593,257.5985,256.1244,257.5204,19516.0
2023-02-27 12:30:00,263.71,264.07,263.46,263.76,26907.0,257.4423,257.7938,257.1983,257.4911,26907.0
2023-02-27 13:00:00,263.88,264.08,263.58,263.69,24773.0,257.6083,257.8035,257.3154,257.4228,24773.0
2023-02-27 13:30:00,263.8,264.16,263.54,264.08,19037.0,257.5302,257.8816,257.2764,257.8035,19037.0
2023-02-27 14:00:00,264.07,264.69,263.71,263.95,23047.0,257.7938,258.399,257.4423,257.6766,23047.0
2023-02-27 14:30:00,263.86,264.04,263.26,263.49,23596.0,257.5888,257.7645,257.003,257.2276,23596.0
2023-02-27 15:00:00,263.32,263.47,262.42,262.87,27005.0,257.0616,257.208,256.183,256.6223,27005.0
2023-02-27 15:30:00,262.91,262.91,261.96,262.54,100722.0,256.6614,256.6614,255.7339,256.3001,100722.0
2023-02-28 09:30:00,262.43,264.28,261.74,263.11,38439.0,256.1928,257.9988,255.5192,256.8566,38439.0
2023-02-28 10:00:00,263.1,264.1,262.94,263.71,34014.0,256.8468,257.8231,256.6906,257.4423,34014.0
2023-02-28 10:30:00,263.71,264.11,263.07,263.84,31056.0,257.4423,257.8328,256.8175,257.5692,31056.0
2023-02-28 11:00:00,263.98,264.93,263.88,264.28,39478.0,257.7059,258.6333,257.6083,257.9988,39478.0
2023-02-28 11:30:00,264.22,264.4,263.82,264.18,18665.0,257.9402,258.1159,257.5497,257.9012,18665.0
2023-02-28 12:00:00,264.17,264.65,263.84,264.65,22622.0,257.8914,258.36,257.5692,258.36,22622.0
2023-02-28 12:30:00,264.61,264.9,264.01,264.66,18034.0,258.3209,258.6041,257.7352,258.3698,18034.0
2023-02-28 13:00:00,264.66,265.04,264.19,265.04,16821.0,258.3698,258.7407,257.9109,258.7407,16821.0
2023-02-28 13:30:00,265.06,265.09,264.26,264.38,23297.0,258.7603,258.7895,257.9793,258.0964,23297.0
2023-02-28 14:00:00,264.35,264.38,263.59,264.02,24216.0,258.0671,258.0964,257.3252,257.745,24216.0
2023-02-28 14:30:00,264.08,264.77,263.73,264.45,42504.0,257.8035,258.4771,257.4619,258.1647,42504.0
2023-02-28 15:00:00,264.45,264.5,263.37,263.53,34582.0,258.1647,258.2136,257.1104,257.2666,34582.0
2023-02-28 15:30:00,263.45,264.34,262.71,262.82,154890.0,257.1885,258.0574,256.4661,256.5735,154890.0
2023-03-01 09:30:00,261.56,262.64,260.66,261.16,35548.0,255.3434,256.3978,254.4648,254.9529,35548.0
2023-03-01 10:00:00,261.37,261.74,259.66,259.83,29295.0,255.158,255.5192,253.4886,253.6546,29295.0
2023-03-01 10:30:00,259.9,261.7,259.78,261.69,28243.0,253.7229,255.4801,253.6057,255.4703,28243.0
2023-03-01 11:00:00,261.68,261.69,259.56,260.67,25144.0,255.4606,255.4703,253.391,254.4746,25144.0
2023-03-01 11:30:00,260.74,261.68,260.53,261.34,14427.0,254.5429,255.4606,254.3379,255.1287,14427.0
2023-03-01 12:00:00,261.29,261.52,261.02,261.34,9720.0,255.0799,255.3044,254.8163,255.1287,9720.0
2023-03-01 12:30:00,261.41,261.9,261.41,261.82,10462.0,255.197,255.6754,255.197,255.5973,10462.0
2023-03-01 13:00:00,261.62,261.71,261.15,261.24,14571.0,255.402,255.4899,254.9432,255.031,14571.0
2023-03-01 13:30:00,261.21,261.4,260.95,261.09,14648.0,255.0018,255.1872,254.7479,254.8846,14648.0
2023-03-01 14:00:00,261.08,261.08,260.37,260.56,20582.0,254.8748,254.8748,254.1817,254.3672,20582.0
2023-03-01 14:30:00,260.4,260.56,260.03,260.4,18707.0,254.211,254.3672,253.8498,254.211,18707.0
2023-03-01 15:00:00,260.35,260.86,260.05,260.17,17060.0,254.1622,254.6601,253.8693,253.9865,17060.0
2023-03-01 15:30:00,260.19,261.01,259.92,260.15,104793.0,254.006,254.8065,253.7424,253.9669,104793.0
2023-03-02 09:30:00,257.98,259.7,257.66,258.78,45124.0,251.8485,253.5276,251.5361,252.6295,45124.0
2023-03-02 10:00:00,258.98,259.7,258.3,259.44,69754.0,252.8248,253.5276,252.1609,253.2738,69754.0
2023-03-02 10:30:00,259.37,259.57,258.23,258.86,22125.0,253.2055,253.4007,252.0926,252.7076,22125.0
2023-03-02 11:00:00,258.93,259.28,258.75,258.94,25654.0,252.7759,253.1176,252.6002,252.7857,25654.0
2023-03-02 11:30:00,258.89,259.56,258.87,259.42,34118.0,252.7369,253.391,252.7174,253.2543,34118.0
2023-03-02 12:00:00,259.42,260.13,259.06,259.7,40810.0,253.2543,253.9474,252.9029,253.5276,40810.0
2023-03-02 12:30:00,259.68,260.14,259.18,259.25,23071.0,253.5081,253.9572,253.02,253.0883,23071.0
2023-03-02 13:00:00,259.26,259.32,258.88,259.07,25314.0,253.0981,253.1567,252.7271,252.9126,25314.0
2023-03-02 13:30:00,259.09,260.81,259.08,260.75,44711.0,252.9321,254.6113,252.9224,254.5527,44711.0
2023-03-02 14:00:00,260.82,261.29,260.43,260.87,43891.0,254.621,255.0799,254.2403,254.6698,43891.0
2023-03-02 14:30:00,260.94,261.06,260.4,260.83,52062.0,254.7382,254.8553,254.211,254.6308,52062.0
2023-03-02 15:00:00,260.83,261.52,260.46,261.44,74008.0,254.6308,255.3044,254.2696,255.2263,74008.0
2023-03-02 15:30:00,261.49,262.1,261.43,261.95,237146.0,255.2751,255.8706,255.2165,255.7242,237146.0
2023-03-03 09:30:00,265.08,265.73,263.63,265.41,44601.0,258.7798,259.4143,257.3642,259.1019,44601.0
2023-03-03 10:00:00,265.26,266.7,264.15,266.69,59241.0,258.9555,260.3613,257.8719,260.3515,59241.0
2023-03-03 10:30:00,266.71,267.05,266.11,266.48,37149.0,260.371,260.703,259.7853,260.1465,37149.0
2023-03-03 11:00:00,266.48,267.82,266.48,267.65,35906.0,260.1465,261.4547,260.1465,261.2887,35906.0
2023-03-03 11:30:00,267.62,268.29,267.57,268.28,91313.0,261.2594,261.9135,261.2106,261.9037,91313.0
2023-03-03 12:00:00,268.29,269.06,268.15,268.61,49054.0,261.9135,262.6652,261.7768,262.2259,49054.0
2023-03-03 12:30:00,268.69,269.77,268.58,269.76,41604.0,262.304,263.3583,262.1966,263.3485,41604.0
2023-03-03 13:00:00,269.76,269.93,269.4,269.63,30674.0,263.3485,263.5145,262.9971,263.2216,30674.0
2023-03-03 13:30:00,269.66,269.69,269.12,269.26,19504.0,263.2509,263.2802,262.7238,262.8604,19504.0
2023-03-03 14:00:00,269.22,270.43,269.0,270.26,33698.0,262.8214,264.0026,262.6066,263.8367,33698.0
2023-03-03 14:30:00,270.28,270.34,269.76,269.98,33473.0,263.8562,263.9148,263.3485,263.5633,33473.0
2023-03-03 15:00:00,270.02,271.04,269.89,271.0,42875.0,263.6024,264.5981,263.4755,264.5591,42875.0
2023-03-03 15:30:00,270.96,271.86,270.91,271.6,224303.0,264.52,265.3986,264.4712,265.1448,224303.0
2023-03-06 09:30:00,270.49,271.55,269.35,270.2,39409.0,264.0612,265.096,262.9483,263.7781,39409.0
2023-03-06 10:00:00,270.13,270.38,269.19,269.49,30894.0,263.7098,263.9538,262.7921,263.085,30894.0
2023-03-06 10:30:00,269.45,270.27,269.15,269.64,24828.0,263.0459,263.8464,262.753,263.2314,24828.0
2023-03-06 11:00:00,269.5,269.96,268.94,269.04,15215.0,263.0947,263.5438,262.548,262.6457,15215.0
2023-03-06 11:30:00,269.11,269.16,268.65,268.89,19225.0,262.714,262.7628,262.2649,262.4992,19225.0
2023-03-06 12:00:00,268.8,268.97,268.59,268.85,13465.0,262.4114,262.5773,262.2064,262.4602,13465.0
2023-03-06 12:30:00,268.92,269.12,268.44,268.57,15457.0,262.5285,262.7238,262.0599,262.1868,15457.0
2023-03-06 13:00:00,268.56,268.75,267.99,268.01,16530.0,262.1771,262.3625,261.6206,261.6401,16530.0
2023-03-06 13:30:00,268.06,268.12,267.48,267.59,19592.0,261.6889,261.7475,261.1227,261.2301,19592.0
2023-03-06 14:00:00,267.51,268.01,267.16,267.3,14465.0,261.152,261.6401,260.8103,260.947,14465.0
2023-03-06 14:30:00,267.32,267.67,267.24,267.36,12930.0,260.9665,261.3082,260.8884,261.0056,12930.0
2023-03-06 15:00:00,267.33,267.52,266.86,266.92,27429.0,260.9763,261.1618,260.5175,260.576,27429.0
2023-03-06 15:30:00,266.89,267.76,266.86,267.36,74091.0,260.5468,261.3961,260.5175,261.0056,74091.0
2023-03-07 09:30:00,268.37,269.68,267.41,269.65,45196.0,261.9916,263.2704,261.0544,263.2412,45196.0
2023-03-07 10:00:00,269.5,269.52,267.18,267.5,33254.0,263.0947,263.1142,260.8299,261.1423,33254.0
2023-03-07 10:30:00,267.42,268.14,266.47,266.47,19917.0,261.0642,261.767,260.1367,260.1367,19917.0
2023-03-07 11:00:00,266.55,267.0,266.09,266.28,28626.0,260.2148,260.6541,259.7658,259.9513,28626.0
2023-03-07 11:30:00,266.34,266.62,265.45,265.73,22933.0,260.0098,260.2832,259.141,259.4143,22933.0
2023-03-07 12:00:00,265.81,267.07,265.44,266.29,21093.0,259.4924,260.7225,259.1312,259.961,21093.0
2023-03-07 12:30:00,266.32,266.51,265.7,266.12,18620.0,259.9903,260.1758,259.385,259.7951,18620.0
2023-03-07 13:00:00,266.0,266.0,264.82,264.96,20902.0,259.6779,259.6779,258.526,258.6626,20902.0
2023-03-07 13:30:00,264.96,265.0,263.64,263.89,25567.0,258.6626,258.7017,257.374,257.6181,25567.0
2023-03-07 14:00:00,263.93,264.9,263.87,264.8,28294.0,257.6571,258.6041,257.5985,258.5064,28294.0
2023-03-07 14:30:00,264.84,264.96,263.94,264.14,43257.0,258.5455,258.6626,257.6669,257.8621,43257.0
2023-03-07 15:00:00,264.16,265.38,264.15,265.11,45430.0,257.8816,259.0726,257.8719,258.8091,45430.0
2023-03-07 15:30:00,265.07,265.48,264.48,264.75,121683.0,258.77,259.1703,258.194,258.4576,121683.0
2023-03-08 09:30:00,263.46,264.94,262.84,264.78,28808.0,257.1983,258.6431,256.593,258.4869,28808.0
2023-03-08 10:00:00,264.46,265.51,263.13,265.24,25377.0,258.1745,259.1996,256.8761,258.936,25377.0
2023-03-08 10:30:00,265.08,265.91,264.88,265.46,22422.0,258.7798,259.59,258.5845,259.1507,22422.0
2023-03-08 11:00:00,265.4,266.15,265.15,265.74,31243.0,259.0922,259.8243,258.8481,259.4241,31243.0
2023-03-08 11:30:00,265.75,266.61,265.69,266.43,17595.0,259.4339,260.2734,259.3753,260.0977,17595.0
2023-03-08 12:00:00,266.39,266.45,265.85,266.25,18439.0,260.0586,260.1172,259.5315,259.922,18439.0
2023-03-08 12:30:00,266.04,266.31,265.64,265.89,18171.0,259.717,259.9805,259.3265,259.5705,18171.0
2023-03-08 13:00:00,265.89,265.93,265.4,265.63,19501.0,259.5705,259.6096,259.0922,259.3167,19501.0
2023-03-08 13:30:00,265.63,265.68,265.24,265.41,18452.0,259.3167,259.3655,258.936,259.1019,18452.0
2023-03-08 14:00:00,265.41,265.54,265.06,265.13,12615.0,259.1019,259.2288,258.7603,258.8286,12615.0
2023-03-08 14:30:00,265.08,265.41,264.99,265.06,17467.0,258.7798,259.1019,258.6919,258.7603,17467.0
2023-03-08 15:00:00,265.08,265.22,264.67,264.93,22733.0,258.7798,258.9164,258.3795,258.6333,22733.0
2023-03-08 15:30:00,264.94,265.94,264.87,265.6,88256.0,258.6431,259.6193,258.5748,259.2874,88256.0
2023-03-09 09:30:00,266.93,273.12,266.3,272.47,173056.0,260.5858,266.6287,259.9708,265.9941,173056.0
2023-03-09 10:00:00,272.77,273.08,270.59,270.91,80867.0,266.287,266.5896,264.1588,264.4712,80867.0
2023-03-09 10:30:00,271.07,272.1,271.06,271.58,50448.0,264.6274,265.6329,264.6176,265.1253,50448.0
2023-03-09 11:00:00,271.65,272.27,271.48,272.18,43652.0,265.1936,265.7989,265.0277,265.711,43652.0
2023-03-09 11:30:00,272.14,273.38,272.04,272.47,39788.0,265.672,266.8825,265.5744,265.9941,39788.0
2023-03-09 12:00:00,272.41,272.6,271.78,272.16,46720.0,265.9356,266.121,265.3205,265.6915,46720.0
2023-03-09 12:30:00,272.15,272.49,271.83,272.31,42831.0,265.6817,266.0137,265.3693,265.8379,42831.0
2023-03-09 13:00:00,272.31,272.63,271.65,271.76,38827.0,265.8379,266.1503,265.1936,265.301,38827.0
2023-03-09 13:30:00,271.76,272.0,271.17,271.32,80732.0,265.301,265.5353,264.725,264.8715,80732.0
2023-03-09 14:00:00,271.4,271.56,270.49,271.07,107615.0,264.9496,265.1058,264.0612,264.6274,107615.0
2023-03-09 14:30:00,271.07,271.73,270.28,270.42,109607.0,264.6274,265.2717,263.8562,263.9929,109607.0
2023-03-09 15:00:00,270.48,270.87,268.51,269.33,98496.0,264.0514,264.4322,262.1283,262.9288,98496.0
2023-03-09 15:30:00,269.38,270.27,268.27,268.36,228826.0,262.9776,263.8464,261.894,261.9818,228826.0
2023-03-10 09:30:00,267.75,269.54,265.92,266.64,32206.0,261.3863,263.1338,259.5998,260.3027,32206.0
2023-03-10 10:00:00,266.67,268.59,266.41,266.78,41752.0,260.332,262.2064,260.0782,260.4394,41752.0
2023-03-10 10:30:00,266.71,268.2,266.27,268.11,42588.0,260.371,261.8256,259.9415,261.7378,42588.0
2023-03-10 11:00:00,267.94,268.72,267.16,268.59,66103.0,261.5718,262.3333,260.8103,262.2064,66103.0
2023-03-10 11:30:00,268.37,268.62,266.9,267.27,62200.0,261.9916,262.2356,260.5565,260.9177,62200.0
2023-03-10 12:00:00,267.13,267.3,264.09,264.46,29064.0,260.7811,260.947,257.8133,258.1745,29064.0
2023-03-10 12:30:00,264.45,265.32,263.25,263.46,23574.0,258.1647,259.0141,256.9933,257.1983,23574.0
2023-03-10 13:00:00,263.42,263.75,261.5,262.05,32444.0,257.1592,257.4814,255.2849,255.8218,32444.0
2023-03-10 13:30:00,261.88,261.88,260.84,261.16,18183.0,255.6558,255.6558,254.6405,254.9529,18183.0
2023-03-10 14:00:00,261.57,263.59,261.49,262.39,37957.0,255.3532,257.3252,255.2751,256.1537,37957.0
2023-03-10 14:30:00,262.35,265.0,262.34,264.44,68527.0,256.1147,258.7017,256.1049,258.155,68527.0
2023-03-10 15:00:00,264.74,265.12,263.63,264.5,57474.0,258.4479,258.8188,257.3642,258.2136,57474.0
2023-03-10 15:30:00,264.38,265.11,263.05,264.68,344882.0,258.0964,258.8091,256.798,258.3893,344882.0
2023-03-13 09:30:00,261.64,267.58,261.63,266.95,58024.0,255.4215,261.2204,255.4118,260.6053,58024.0
2023-03-13 10:00:00,266.86,267.97,265.72,266.31,74641.0,260.5175,261.6011,259.4046,259.9805,74641.0
2023-03-13 10:30:00,266.31,270.47,266.07,269.87,104682.0,259.9805,264.0417,259.7462,263.4559,104682.0
2023-03-13 11:00:00,269.68,270.29,268.33,269.03,61645.0,263.2704,263.8659,261.9525,262.6359,61645.0
2023-03-13 11:30:00,269.04,269.04,266.93,267.94,35594.0,262.6457,262.6457,260.5858,261.5718,35594.0
2023-03-13 12:00:00,268.34,269.0,266.59,267.12,39146.0,261.9623,262.6066,260.2539,260.7713,39146.0
2023-03-13 12:30:00,267.2,267.61,265.55,267.43,35739.0,260.8494,261.2496,259.2386,261.0739,35739.0
2023-03-13 13:00:00,267.6,269.07,267.27,267.68,83780.0,261.2399,262.6749,260.9177,261.318,83780.0
2023-03-13 13:30:00,267.91,268.81,267.03,268.36,22836.0,261.5425,262.4211,260.6834,261.9818,22836.0
2023-03-13 14:00:00,268.34,269.09,267.1,267.49,39531.0,261.9623,262.6945,260.7518,261.1325,39531.0
2023-03-13 14:30:00,267.48,268.06,267.32,267.9,48722.0,261.1227,261.6889,260.9665,261.5328,48722.0
2023-03-13 15:00:00,267.86,268.22,266.72,267.12,72552.0,261.4937,261.8451,260.3808,260.7713,72552.0
2023-03-13 15:30:00,267.14,268.27,266.66,266.71,164875.0,260.7908,261.894,260.3222,260.371,164875.0
2023-03-14 09:30:00,270.65,270.84,268.55,269.42,240779.0,264.2174,264.4029,262.1673,263.0166,240779.0
2023-03-14 10:00:00,269.62,270.32,268.88,269.89,37857.0,263.2119,263.8952,262.4895,263.4755,37857.0
2023-03-14 10:30:00,269.92,271.14,269.8,270.17,65387.0,263.5047,264.6957,263.3876,263.7488,65387.0
2023-03-14 11:00:00,270.28,272.75,270.19,272.37,73235.0,263.8562,266.2675,263.7683,265.8965,73235.0
2023-03-14 11:30:00,272.4,272.77,271.6,272.12,23471.0,265.9258,266.287,265.1448,265.6525,23471.0
2023-03-14 12:00:00,272.15,272.94,271.83,271.9,47364.0,265.6817,266.453,265.3693,265.4377,47364.0
2023-03-14 12:30:00,271.93,272.12,271.32,272.12,29915.0,265.467,265.6525,264.8715,265.6525,29915.0
2023-03-14 13:00:00,272.19,272.24,270.04,270.84,28506.0,265.7208,265.7696,263.6219,264.4029,28506.0
2023-03-14 13:30:00,270.81,272.03,270.66,271.96,57479.0,264.3736,265.5646,264.2272,265.4963,57479.0
2023-03-14 14:00:00,271.98,272.05,270.31,271.86,52330.0,265.5158,265.5841,263.8855,265.3986,52330.0
2023-03-14 14:30:00,271.85,273.27,271.74,272.41,91754.0,265.3889,266.7751,265.2815,265.9356,91754.0
2023-03-14 15:00:00,272.38,274.05,272.09,274.01,121383.0,265.9063,267.5366,265.6232,267.4975,121383.0
2023-03-14 15:30:00,274.01,276.37,273.7,275.56,330364.0,267.4975,269.8014,267.1949,269.0107,330364.0
2023-03-15 09:30:00,269.42,272.35,269.33,271.38,98100.0,263.0166,265.877,262.9288,264.93,98100.0
2023-03-15 10:00:00,271.27,271.99,270.03,270.21,50444.0,264.8227,265.5255,263.6121,263.7878,50444.0
2023-03-15 10:30:00,270.17,271.45,269.77,271.29,103699.0,263.7488,264.9984,263.3583,264.8422,103699.0
2023-03-15 11:00:00,271.21,272.59,270.98,272.38,34226.0,264.7641,266.1113,264.5395,265.9063,34226.0
2023-03-15 11:30:00,272.52,272.91,271.38,271.67,30676.0,266.0429,266.4237,264.93,265.2131,30676.0
2023-03-15 12:00:00,271.89,271.89,270.85,271.01,22238.0,265.4279,265.4279,264.4126,264.5688,22238.0
2023-03-15 12:30:00,271.16,271.27,269.83,270.22,35427.0,264.7153,264.8227,263.4169,263.7976,35427.0
2023-03-15 13:00:00,270.2,271.82,270.1,271.82,29397.0,263.7781,265.3596,263.6805,265.3596,29397.0
2023-03-15 13:30:00,271.71,272.11,271.06,271.69,56385.0,265.2522,265.6427,264.6176,265.2327,56385.0
2023-03-15 14:00:00,271.74,273.23,271.03,272.69,57793.0,265.2815,266.7361,264.5884,266.2089,57793.0
2023-03-15 14:30:00,272.79,273.02,272.03,272.66,39232.0,266.3065,266.5311,265.5646,266.1796,39232.0
2023-03-15 15:00:00,272.99,273.27,272.19,272.61,61124.0,266.5018,266.7751,265.7208,266.1308,61124.0
2023-03-15 15:30:00,272.59,273.25,271.2,273.24,156760.0,266.1113,266.7556,264.7543,266.7458,156760.0
2023-03-16 09:30:00,270.17,270.33,268.59,269.06,56165.0,263.7488,263.905,262.2064,262.6652,56165.0
2023-03-16 10:00:00,269.13,269.57,267.82,269.06,87264.0,262.7335,263.1631,261.4547,262.6652,87264.0
2023-03-16 10:30:00,269.09,271.46,268.83,271.39,61621.0,262.6945,265.0081,262.4406,264.9398,61621.0
2023-03-16 11:00:00,271.39,272.41,270.68,271.92,33191.0,264.9398,265.9356,264.2467,265.4572,33191.0
2023-03-16 11:30:00,271.94,273.04,271.42,272.69,31836.0,265.4767,266.5506,264.9691,266.2089,31836.0
2023-03-16 12:00:00,272.68,272.84,272.0,272.51,23677.0,266.1991,266.3553,265.5353,266.0332,23677.0
2023-03-16 12:30:00,272.49,273.65,271.36,273.37,24317.0,266.0137,267.1461,264.9105,266.8727,24317.0
2023-03-16 13:00:00,273.46,274.04,273.22,273.4,24882.0,266.9606,267.5268,266.7263,266.902,24882.0
2023-03-16 13:30:00,273.62,274.1,273.05,273.75,42525.0,267.1168,267.5854,266.5604,267.2437,42525.0
2023-03-16 14:00:00,273.74,273.74,272.82,273.51,26960.0,267.234,267.234,266.3358,267.0094,26960.0
2023-03-16 14:30:00,273.53,273.9,273.0,273.75,23824.0,267.0289,267.3901,266.5115,267.2437,23824.0
2023-03-16 15:00:00,273.75,274.31,273.27,274.26,25368.0,267.2437,267.7904,266.7751,267.7416,25368.0
2023-03-16 15:30:00,274.27,275.36,273.86,275.22,97069.0,267.7514,268.8154,267.3511,268.6788,97069.0
2023-03-17 09:30:00,274.82,277.49,274.38,274.42,311221.0,268.2883,270.8948,267.8587,267.8978,311221.0
2023-03-17 10:00:00,275.03,276.11,273.93,274.62,102866.0,268.4933,269.5476,267.4194,268.093,102866.0
2023-03-17 10:30:00,274.95,275.6,274.29,275.28,59124.0,268.4152,269.0497,267.7709,268.7373,59124.0
2023-03-17 11:00:00,275.14,275.64,274.44,275.47,35117.0,268.6007,269.0888,267.9173,268.9228,35117.0
2023-03-17 11:30:00,275.44,275.95,274.93,275.63,45816.0,268.8935,269.3914,268.3957,269.079,45816.0
2023-03-17 12:00:00,275.57,276.9,275.29,276.73,47471.0,269.0205,270.3188,268.7471,270.1529,47471.0
2023-03-17 12:30:00,276.66,277.37,275.41,275.53,54536.0,270.0846,270.7777,268.8643,268.9814,54536.0
2023-03-17 13:00:00,275.53,276.85,275.25,276.74,30266.0,268.9814,270.27,268.7081,270.1626,30266.0
2023-03-17 13:30:00,276.75,276.97,275.97,276.21,42782.0,270.1724,270.3872,269.4109,269.6452,42782.0
2023-03-17 14:00:00,276.22,276.68,275.31,275.6,84633.0,269.655,270.1041,268.7666,269.0497,84633.0
2023-03-17 14:30:00,275.58,276.0,275.0,275.8,73045.0,269.0302,269.4402,268.464,269.245,73045.0
2023-03-17 15:00:00,275.91,276.41,275.64,276.31,50832.0,269.3524,269.8405,269.0888,269.7429,50832.0
2023-03-17 15:30:00,276.3,276.3,274.31,274.41,192438.0,269.7331,269.7331,267.7904,267.888,192438.0
2023-03-20 09:30:00,274.27,277.07,274.0,276.31,39565.0,267.7514,270.4848,267.4878,269.7429,39565.0
2023-03-20 10:00:00,276.44,277.02,275.98,276.87,33509.0,269.8698,270.436,269.4207,270.2896,33509.0
2023-03-20 10:30:00,276.79,277.5,276.46,277.35,21246.0,270.2115,270.9046,269.8893,270.7582,21246.0
2023-03-20 11:00:00,277.34,277.62,276.33,276.6,20338.0,270.7484,271.0217,269.7624,270.026,20338.0
2023-03-20 11:30:00,276.74,276.84,275.41,275.52,23815.0,270.1626,270.2603,268.8643,268.9716,23815.0
2023-03-20 12:00:00,275.51,275.51,274.11,274.92,32939.0,268.9619,268.9619,267.5952,268.3859,32939.0
2023-03-20 12:30:00,274.92,276.33,274.68,276.09,21915.0,268.3859,269.7624,268.1516,269.5281,21915.0
2023-03-20 13:00:00,276.28,277.08,275.97,276.35,12221.0,269.7136,270.4946,269.4109,269.7819,12221.0
2023-03-20 13:30:00,276.33,276.42,275.5,275.65,17544.0,269.7624,269.8503,268.9521,269.0986,17544.0
2023-03-20 14:00:00,275.63,275.76,274.83,274.83,37411.0,269.079,269.2059,268.298,268.298,37411.0
2023-03-20 14:30:00,274.88,275.22,273.93,274.74,38566.0,268.3469,268.6788,267.4194,268.2102,38566.0
2023-03-20 15:00:00,274.68,275.88,274.34,275.81,47779.0,268.1516,269.3231,267.8197,269.2548,47779.0
2023-03-20 15:30:00,275.81,277.55,275.6,276.81,167933.0,269.2548,270.9534,269.0497,270.231,167933.0
2023-03-21 09:30:00,277.29,278.11,276.22,277.45,39542.0,270.6996,271.5001,269.655,270.8558,39542.0
2023-03-21 10:00:00,277.31,278.02,276.21,276.21,42278.0,270.7191,271.4122,269.6452,269.6452,42278.0
2023-03-21 10:30:00,276.31,276.6,275.58,276.38,53874.0,269.7429,270.026,269.0302,269.8112,53874.0
2023-03-21 11:00:00,276.32,276.93,276.24,276.59,18809.0,269.7526,270.3481,269.6745,270.0162,18809.0
2023-03-21 11:30:00,276.56,276.69,275.52,276.13,18467.0,269.9869,270.1138,268.9716,269.5671,18467.0
2023-03-21 12:00:00,276.06,276.08,275.4,275.57,24604.0,269.4988,269.5183,268.8545,269.0205,24604.0
2023-03-21 12:30:00,275.56,276.39,275.42,275.9,50751.0,269.0107,269.821,268.874,269.3426,50751.0
2023-03-21 13:00:00,275.84,276.15,275.84,276.01,13559.0,269.284,269.5867,269.284,269.45,13559.0
2023-03-21 13:30:00,276.04,277.14,276.03,276.98,25371.0,269.4793,270.5531,269.4695,270.3969,25371.0
2023-03-21 14:00:00,276.92,277.54,276.17,277.48,55198.0,270.3384,270.9436,269.6062,270.8851,55198.0
2023-03-21 14:30:00,277.61,278.54,277.42,278.44,47944.0,271.012,271.9199,270.8265,271.8222,47944.0
2023-03-21 15:00:00,278.45,278.72,277.66,277.84,90568.0,271.832,272.0956,271.0608,271.2365,90568.0
2023-03-21 15:30:00,277.85,278.61,277.29,278.18,180230.0,271.2463,271.9882,270.6996,271.5684,180230.0
2023-03-22 09:30:00,278.02,278.02,276.35,276.64,80636.0,271.4122,271.4122,269.7819,270.065,80636.0
2023-03-22 10:00:00,276.81,278.14,276.68,278.03,38244.0,270.231,271.5294,270.1041,271.422,38244.0
2023-03-22 10:30:00,278.06,278.24,277.18,277.19,38932.0,271.4513,271.627,270.5922,270.602,38932.0
2023-03-22 11:00:00,277.19,277.39,276.57,277.27,40123.0,270.602,270.7972,269.9967,270.6801,40123.0
2023-03-22 11:30:00,277.27,277.63,277.26,277.5,18807.0,270.6801,271.0315,270.6703,270.9046,18807.0
2023-03-22 12:00:00,277.5,277.59,277.18,277.29,30296.0,270.9046,270.9924,270.5922,270.6996,30296.0
2023-03-22 12:30:00,277.3,277.41,276.6,277.05,36945.0,270.7093,270.8167,270.026,270.4653,36945.0
2023-03-22 13:00:00,276.91,277.08,276.23,276.71,20993.0,270.3286,270.4946,269.6648,270.1334,20993.0
2023-03-22 13:30:00,276.84,277.82,276.84,277.65,17359.0,270.2603,271.217,270.2603,271.051,17359.0
2023-03-22 14:00:00,277.82,279.29,277.72,278.92,33806.0,271.217,272.652,271.1194,272.2908,33806.0
2023-03-22 14:30:00,278.99,280.52,277.76,278.2,52259.0,272.3592,273.8528,271.1584,271.5879,52259.0
2023-03-22 15:00:00,278.29,278.32,275.92,277.09,128711.0,271.6758,271.7051,269.3621,270.5043,128711.0
2023-03-22 15:30:00,277.09,277.2,272.15,272.15,299489.0,270.5043,270.6117,265.6817,265.6817,299489.0
2023-03-23 09:30:00,273.13,274.84,271.81,274.77,47155.0,266.6384,268.3078,265.3498,268.2395,47155.0
2023-03-23 10:00:00,274.87,275.73,274.59,275.32,41205.0,268.3371,269.1767,268.0637,268.7764,41205.0
2023-03-23 10:30:00,275.34,277.16,274.81,276.9,21253.0,268.7959,270.5727,268.2785,270.3188,21253.0
2023-03-23 11:00:00,276.93,277.66,276.51,276.51,19589.0,270.3481,271.0608,269.9381,269.9381,19589.0
2023-03-23 11:30:00,276.75,277.13,276.07,276.16,16944.0,270.1724,270.5434,269.5086,269.5964,16944.0
2023-03-23 12:00:00,276.02,276.67,275.93,276.43,19321.0,269.4598,270.0943,269.3719,269.86,19321.0
2023-03-23 12:30:00,276.52,277.06,276.21,276.39,27317.0,269.9479,270.475,269.6452,269.821,27317.0
2023-03-23 13:00:00,276.3,276.55,275.01,275.19,17384.0,269.7331,269.9772,268.4738,268.6495,17384.0
2023-03-23 13:30:00,275.37,275.65,274.99,275.1,15561.0,268.8252,269.0986,268.4542,268.5616,15561.0
2023-03-23 14:00:00,275.23,275.57,274.1,274.14,16924.0,268.6885,269.0205,267.5854,267.6244,16924.0
2023-03-23 14:30:00,274.0,274.41,272.28,273.16,28600.0,267.4878,267.888,265.8087,266.6677,28600.0
2023-03-23 15:00:00,273.34,274.96,272.32,273.28,25683.0,266.8435,268.425,265.8477,266.7849,25683.0
2023-03-23 15:30:00,273.04,275.4,272.81,274.09,91709.0,266.5506,268.8545,266.3261,267.5756,91709.0
2023-03-24 09:30:00,274.15,274.91,272.73,274.31,29729.0,267.6342,268.3761,266.248,267.7904,29729.0
2023-03-24 10:00:00,274.6,276.02,274.2,275.91,14266.0,268.0735,269.4598,267.683,269.3524,14266.0
2023-03-24 10:30:00,275.9,275.96,273.59,274.33,18071.0,269.3426,269.4012,267.0875,267.8099,18071.0
2023-03-24 11:00:00,274.5,274.6,273.37,274.23,21465.0,267.9759,268.0735,266.8727,267.7123,21465.0
2023-03-24 11:30:00,274.07,275.25,273.7,274.59,17140.0,267.5561,268.7081,267.1949,268.0637,17140.0
2023-03-24 12:00:00,274.74,275.2,274.21,275.2,33725.0,268.2102,268.6593,267.6928,268.6593,33725.0
2023-03-24 12:30:00,275.27,276.0,275.17,275.81,17127.0,268.7276,269.4402,268.63,269.2548,17127.0
2023-03-24 13:00:00,275.92,276.01,274.63,274.81,15336.0,269.3621,269.45,268.1028,268.2785,15336.0
2023-03-24 13:30:00,275.1,275.59,274.63,275.18,30853.0,268.5616,269.04,268.1028,268.6397,30853.0
2023-03-24 14:00:00,275.31,276.07,275.13,275.75,48691.0,268.7666,269.5086,268.5909,269.1962,48691.0
2023-03-24 14:30:00,275.75,276.71,275.75,276.44,13601.0,269.1962,270.1334,269.1962,269.8698,13601.0
2023-03-24 15:00:00,276.41,277.08,276.0,276.83,16983.0,269.8405,270.4946,269.4402,270.2505,16983.0
2023-03-24 15:30:00,276.81,277.15,275.87,276.91,113524.0,270.231,270.5629,269.3133,270.3286,113524.0
2023-03-27 09:30:00,279.19,280.31,277.94,279.12,43185.0,272.5544,273.6478,271.3341,272.4861,43185.0
2023-03-27 10:00:00,279.51,280.03,279.14,280.03,19997.0,272.8668,273.3745,272.5056,273.3745,19997.0
2023-03-27 10:30:00,279.89,279.89,278.85,279.59,25336.0,273.2378,273.2378,272.2225,272.9449,25336.0
2023-03-27 11:00:00,279.68,279.68,278.25,278.43,26381.0,273.0328,273.0328,271.6368,271.8125,26381.0
2023-03-27 11:30:00,278.43,278.92,276.69,276.98,22221.0,271.8125,272.2908,270.1138,270.3969,22221.0
2023-03-27 12:00:00,277.0,277.97,276.95,277.91,22433.0,270.4165,271.3634,270.3677,271.3048,22433.0
2023-03-27 12:30:00,277.98,278.0,277.28,277.33,22599.0,271.3732,271.3927,270.6898,270.7386,22599.0
2023-03-27 13:00:00,277.33,277.94,277.25,277.93,21549.0,270.7386,271.3341,270.6605,271.3244,21549.0
2023-03-27 13:30:00,278.01,278.64,277.84,278.0,18920.0,271.4025,272.0175,271.2365,271.3927,18920.0
2023-03-27 14:00:00,278.16,279.05,277.83,278.79,20643.0,271.5489,272.4177,271.2267,272.1639,20643.0
2023-03-27 14:30:00,278.86,279.54,278.79,279.51,19299.0,272.2323,272.8961,272.1639,272.8668,19299.0
2023-03-27 15:00:00,279.52,279.56,278.57,279.11,23504.0,272.8766,272.9156,271.9492,272.4763,23504.0
2023-03-27 15:30:00,279.21,279.32,277.89,278.4,79326.0,272.5739,272.6813,271.2853,271.7832,79326.0
2023-03-28 09:30:00,277.23,278.85,276.25,278.66,48847.0,270.641,272.2225,269.6843,272.037,48847.0
2023-03-28 10:00:00,278.63,280.13,278.46,279.35,39212.0,272.0077,273.4721,271.8418,272.7106,39212.0
2023-03-28 10:30:00,279.35,279.35,278.08,278.69,36221.0,272.7106,272.7106,271.4708,272.0663,36221.0
2023-03-28 11:00:00,278.66,279.43,278.27,279.26,18771.0,272.037,272.7887,271.6563,272.6228,18771.0
2023-03-28 11:30:00,279.26,279.72,279.04,279.18,11304.0,272.6228,273.0718,272.408,272.5447,11304.0
2023-03-28 12:00:00,279.29,279.54,278.74,279.0,18169.0,272.652,272.8961,272.1151,272.3689,18169.0
2023-03-28 12:30:00,278.94,279.15,278.77,278.95,14961.0,272.3104,272.5154,272.1444,272.3201,14961.0
2023-03-28 13:00:00,278.91,279.15,278.06,278.31,13346.0,272.2811,272.5154,271.4513,271.6953,13346.0
2023-03-28 13:30:00,278.38,278.41,276.89,276.94,33391.0,271.7637,271.793,270.3091,270.3579,33391.0
2023-03-28 14:00:00,276.92,277.49,276.61,276.8,22463.0,270.3384,270.8948,270.0357,270.2212,22463.0
2023-03-28 14:30:00,276.8,277.78,276.79,277.66,24668.0,270.2212,271.1779,270.2115,271.0608,24668.0
2023-03-28 15:00:00,277.69,277.79,276.72,276.75,24385.0,271.0901,271.1877,270.1431,270.1724,24385.0
2023-03-28 15:30:00,276.78,278.03,276.56,277.44,109231.0,270.2017,271.422,269.9869,270.846,109231.0
2023-03-29 09:30:00,278.19,279.77,277.27,278.63,56732.0,271.5782,273.1206,270.6801,272.0077,56732.0
2023-03-29 10:00:00,278.92,279.5,278.81,279.3,49674.0,272.2908,272.8571,272.1835,272.6618,49674.0
2023-03-29 10:30:00,279.34,279.76,278.79,279.13,41513.0,272.7009,273.1109,272.1639,272.4958,41513.0
2023-03-29 11:00:00,279.15,279.8,279.15,279.29,30910.0,272.5154,273.1499,272.5154,272.652,30910.0
2023-03-29 11:30:00,279.29,279.62,278.68,279.34,24406.0,272.652,272.9742,272.0565,272.7009,24406.0
2023-03-29 12:00:00,279.4,279.77,279.35,279.42,27322.0,272.7594,273.1206,272.7106,272.779,27322.0
2023-03-29 12:30:00,279.5,279.64,278.47,278.57,22695.0,272.8571,272.9937,271.8515,271.9492,22695.0
2023-03-29 13:00:00,278.54,279.75,278.54,279.63,16341.0,271.9199,273.1011,271.9199,272.984,16341.0
2023-03-29 13:30:00,279.66,279.66,278.5,278.63,15246.0,273.0132,273.0132,271.8808,272.0077,15246.0
2023-03-29 14:00:00,278.73,279.17,278.42,278.91,32174.0,272.1054,272.5349,271.8027,272.2811,32174.0
2023-03-29 14:30:00,278.91,279.23,278.78,278.96,30971.0,272.2811,272.5935,272.1542,272.3299,30971.0
2023-03-29 15:00:00,279.12,279.41,278.52,279.05,63397.0,272.4861,272.7692,271.9003,272.4177,63397.0
2023-03-29 15:30:00,278.97,279.74,278.65,279.06,189167.0,272.3396,273.0913,272.0273,272.4275,189167.0
2023-03-30 09:30:00,280.44,280.9,278.74,279.4,50909.0,274.5062,274.9564,272.8422,273.4882,50909.0
2023-03-30 10:00:00,279.4,279.99,278.85,279.37,31520.0,273.4882,274.0657,272.9498,273.4588,31520.0
2023-03-30 10:30:00,279.55,279.86,279.06,279.31,48403.0,273.635,273.9385,273.1554,273.4001,48403.0
2023-03-30 11:00:00,279.3,280.13,279.2,280.1,22851.0,273.3903,274.2027,273.2924,274.1734,22851.0
2023-03-30 11:30:00,280.07,280.69,279.63,279.64,40887.0,274.144,274.7509,273.7133,273.7231,40887.0
2023-03-30 12:00:00,279.63,280.37,279.55,279.83,9646.0,273.7133,274.4377,273.635,273.9091,9646.0
2023-03-30 12:30:00,279.94,279.94,279.11,279.26,19239.0,274.0168,274.0168,273.2043,273.3511,19239.0
2023-03-30 13:00:00,279.13,279.17,278.73,278.91,9668.0,273.2239,273.2631,272.8324,273.0086,9668.0
2023-03-30 13:30:00,278.86,279.83,278.82,279.61,13200.0,272.9596,273.9091,272.9205,273.6937,13200.0
2023-03-30 14:00:00,279.55,280.26,279.44,280.0,28735.0,273.635,274.33,273.5273,274.0755,28735.0
2023-03-30 14:30:00,279.92,280.07,279.56,279.97,18555.0,273.9972,274.144,273.6448,274.0461,18555.0
2023-03-30 15:00:00,279.97,280.09,279.54,279.88,27558.0,274.0461,274.1636,273.6252,273.958,27558.0
2023-03-30 15:30:00,279.88,280.77,279.52,280.67,149152.0,273.958,274.8292,273.6056,274.7313,149152.0
2023-03-31 09:30:00,282.62,284.07,280.93,283.42,137752.0,276.6401,278.0594,274.9858,277.4231,137752.0
2023-03-31 10:00:00,283.52,283.6,282.41,282.55,56091.0,277.521,277.5993,276.4345,276.5715,56091.0
2023-03-31 10:30:00,282.68,283.99,282.68,283.83,52558.0,276.6988,277.9811,276.6988,277.8245,52558.0
2023-03-31 11:00:00,283.81,284.37,283.57,283.92,39225.0,277.8049,278.353,277.57,277.9125,39225.0
2023-03-31 11:30:00,284.0,285.29,283.88,285.15,55971.0,277.9909,279.2536,277.8734,279.1165,55971.0
2023-03-31 12:00:00,285.2,285.35,284.51,284.73,36681.0,279.1655,279.3123,278.4901,278.7054,36681.0
2023-03-31 12:30:00,284.74,284.88,284.36,284.71,19780.0,278.7152,278.8522,278.3432,278.6858,19780.0
2023-03-31 13:00:00,284.65,285.0,284.47,284.65,27719.0,278.6271,278.9697,278.4509,278.6271,27719.0
2023-03-31 13:30:00,284.65,284.92,284.11,284.92,20384.0,278.6271,278.8914,278.0985,278.8914,20384.0
2023-03-31 14:00:00,284.91,285.65,284.89,285.09,40627.0,278.8816,279.6059,278.862,279.0578,40627.0
2023-03-31 14:30:00,284.98,285.31,284.69,285.08,52951.0,278.9501,279.2731,278.6663,279.048,52951.0
2023-03-31 15:00:00,285.08,285.68,284.85,285.42,53273.0,279.048,279.6353,278.8229,279.3808,53273.0
2023-03-31 15:30:00,285.47,285.65,284.66,285.47,396391.0,279.4298,279.6059,278.6369,279.4298,396391.0
2023-04-03 09:30:00,284.35,284.36,280.14,283.46,115849.0,278.3334,278.3432,274.2125,277.4623,115849.0
2023-04-03 10:00:00,283.65,286.83,283.65,286.83,57618.0,277.6483,280.761,277.6483,280.761,57618.0
2023-04-03 10:30:00,286.85,286.95,286.08,286.5,54871.0,280.7806,280.8784,280.0268,280.438,54871.0
2023-04-03 11:00:00,286.64,287.1,286.49,287.03,36312.0,280.575,281.0253,280.4282,280.9567,36312.0
2023-04-03 11:30:00,287.02,287.76,286.66,287.76,39183.0,280.947,281.6713,280.5946,281.6713,39183.0
2023-04-03 12:00:00,287.75,288.15,287.53,287.92,20026.0,281.6615,282.053,281.4462,281.8279,20026.0
2023-04-03 12:30:00,287.86,287.89,287.06,287.17,37254.0,281.7692,281.7985,280.9861,281.0938,37254.0
2023-04-03 13:00:00,287.06,287.91,287.03,287.3,26106.0,280.9861,281.8181,280.9567,281.221,26106.0
2023-04-03 13:30:00,287.3,287.5,286.49,286.72,22142.0,281.221,281.4168,280.4282,280.6533,22142.0
2023-04-03 14:00:00,286.59,287.32,286.53,286.66,30086.0,280.5261,281.2406,280.4673,280.5946,30086.0
2023-04-03 14:30:00,286.58,287.02,286.41,286.6,29402.0,280.5163,280.947,280.3499,280.5358,29402.0
2023-04-03 15:00:00,286.62,287.33,286.59,287.26,40995.0,280.5554,281.2504,280.5261,281.1819,40995.0
2023-04-03 15:30:00,287.26,287.88,287.15,287.41,157977.0,281.1819,281.7888,281.0742,281.3287,157977.0
2023-04-04 09:30:00,288.29,290.02,288.0,289.55,54106.0,282.1901,283.8835,281.9062,283.4234,54106.0
2023-04-04 10:00:00,289.36,290.12,288.53,288.73,27137.0,283.2374,283.9814,282.425,282.6208,27137.0
2023-04-04 10:30:00,288.73,289.5,288.16,288.34,56757.0,282.6208,283.3745,282.0628,282.239,56757.0
2023-04-04 11:00:00,288.29,288.48,286.48,287.33,63730.0,282.1901,282.3761,280.4184,281.2504,63730.0
2023-04-04 11:30:00,287.34,287.6,286.75,286.91,31194.0,281.2602,281.5147,280.6827,280.8393,31194.0
2023-04-04 12:00:00,286.95,287.35,285.87,287.19,49757.0,280.8784,281.27,279.8213,281.1134,49757.0
2023-04-04 12:30:00,287.19,287.34,286.48,286.5,24979.0,281.1134,281.2602,280.4184,280.438,24979.0
2023-04-04 13:00:00,286.59,287.12,286.43,286.64,31840.0,280.5261,281.0448,280.3694,280.575,31840.0
2023-04-04 13:30:00,286.64,286.85,286.36,286.36,41487.0,280.575,280.7806,280.3009,280.3009,41487.0
2023-04-04 14:00:00,286.35,286.61,285.73,285.93,24859.0,280.2911,280.5456,279.6842,279.88,24859.0
2023-04-04 14:30:00,285.9,286.11,285.44,285.53,21580.0,279.8507,280.0562,279.4004,279.4885,21580.0
2023-04-04 15:00:00,285.43,286.82,285.4,286.59,45347.0,279.3906,280.7512,279.3612,280.5261,45347.0
2023-04-04 15:30:00,286.59,287.18,286.48,287.11,136627.0,280.5261,281.1036,280.4184,281.0351,136627.0
2023-04-05 09:30:00,287.25,289.45,286.78,289.37,41183.0,281.1721,283.3255,280.712,283.2472,41183.0
2023-04-05 10:00:00,289.49,289.9,288.83,289.07,40941.0,283.3647,283.766,282.7187,282.9536,40941.0
2023-04-05 10:30:00,289.17,289.57,288.45,288.87,50798.0,283.0515,283.443,282.3467,282.7578,50798.0
2023-04-05 11:00:00,288.89,289.14,288.55,288.94,51742.0,282.7774,283.0221,282.4446,282.8263,51742.0
2023-04-05 11:30:00,289.02,289.34,288.73,288.97,51759.0,282.9046,283.2179,282.6208,282.8557,51759.0
2023-04-05 12:00:00,289.02,289.1,287.57,287.65,44464.0,282.9046,282.9829,281.4853,281.5636,44464.0
2023-04-05 12:30:00,287.72,288.41,287.71,287.87,20643.0,281.6321,282.3075,281.6224,281.779,20643.0
2023-04-05 13:00:00,287.79,287.79,286.97,287.27,20414.0,281.7007,281.7007,280.898,281.1917,20414.0
2023-04-05 13:30:00,287.22,288.4,287.22,288.39,59070.0,281.1427,282.2978,281.1427,282.288,59070.0
2023-04-05 14:00:00,288.46,288.97,287.6,287.6,41048.0,282.3565,282.8557,281.5147,281.5147,41048.0
2023-04-05 14:30:00,287.71,287.92,287.41,287.67,45138.0,281.6224,281.8279,281.3287,281.5832,45138.0
2023-04-05 15:00:00,287.67,287.96,287.48,287.89,45953.0,281.5832,281.8671,281.3972,281.7985,45953.0
2023-04-05 15:30:00,287.9,288.26,287.65,287.98,224916.0,281.8083,282.1607,281.5636,281.8866,224916.0
2023-04-06 09:30:00,288.07,288.77,286.56,287.4,64627.0,281.9747,282.6599,280.4967,281.3189,64627.0
2023-04-06 10:00:00,287.42,287.9,286.99,287.6,43554.0,281.3385,281.8083,280.9176,281.5147,43554.0
2023-04-06 10:30:00,287.5,287.65,286.94,287.13,24318.0,281.4168,281.5636,280.8686,281.0546,24318.0
2023-04-06 11:00:00,287.06,287.56,286.75,286.82,44666.0,280.9861,281.4755,280.6827,280.7512,44666.0
2023-04-06 11:30:00,286.81,287.46,286.74,287.0,17165.0,280.7414,281.3776,280.6729,280.9274,17165.0
2023-04-06 12:00:00,287.12,287.21,286.24,286.3,80912.0,281.0448,281.1329,280.1835,280.2422,80912.0
2023-04-06 12:30:00,286.24,287.14,286.24,286.85,55098.0,280.1835,281.0644,280.1835,280.7806,55098.0
2023-04-06 13:00:00,286.75,287.66,286.75,287.51,41020.0,280.6827,281.5734,280.6827,281.4266,41020.0
2023-04-06 13:30:00,287.51,287.77,286.73,286.73,26358.0,281.4266,281.6811,280.6631,280.6631,26358.0
2023-04-06 14:00:00,286.79,287.71,286.53,287.28,20695.0,280.7218,281.6224,280.4673,281.2015,20695.0
2023-04-06 14:30:00,287.29,287.68,287.19,287.23,24637.0,281.2112,281.593,281.1134,281.1525,24637.0
2023-04-06 15:00:00,287.26,287.38,286.55,286.89,33236.0,281.1819,281.2993,280.4869,280.8197,33236.0
2023-04-06 15:30:00,286.95,287.85,286.85,287.64,127225.0,280.8784,281.7594,280.7806,281.5538,127225.0
2023-04-10 09:30:00,286.06,286.45,284.54,285.78,29872.0,280.0073,280.389,278.5194,279.7332,29872.0
2023-04-10 10:00:00,285.92,287.12,285.85,286.84,36519.0,279.8702,281.0448,279.8017,280.7708,36519.0
2023-04-10 10:30:00,286.83,287.46,286.76,287.31,18865.0,280.761,281.3776,280.6925,281.2308,18865.0
2023-04-10 11:00:00,287.29,287.29,286.3,286.5,31428.0,281.2112,281.2112,280.2422,280.438,31428.0
2023-04-10 11:30:00,286.5,286.85,286.13,286.13,22958.0,280.438,280.7806,280.0758,280.0758,22958.0
2023-04-10 12:00:00,286.12,286.18,285.59,286.03,35414.0,280.066,280.1247,279.5472,279.9779,35414.0
2023-04-10 12:30:00,286.03,287.31,285.96,286.55,53987.0,279.9779,281.2308,279.9094,280.4869,53987.0
2023-04-10 13:00:00,286.57,286.87,286.57,286.76,14667.0,280.5065,280.8001,280.5065,280.6925,14667.0
2023-04-10 13:30:00,286.79,287.26,286.36,287.15,45141.0,280.7218,281.1819,280.3009,281.0742,45141.0
2023-04-10 14:00:00,287.16,287.22,286.38,286.51,23123.0,281.084,281.1427,280.3205,280.4477,23123.0
2023-04-10 14:30:00,286.55,287.0,286.45,287.0,16890.0,280.4869,280.9274,280.389,280.9274,16890.0
2023-04-10 15:00:00,287.03,287.4,287.03,287.16,23772.0,280.9567,281.3189,280.9567,281.084,23772.0
2023-04-10 15:30:00,287.12,288.32,287.12,288.22,91492.0,281.0448,282.2194,281.0448,282.1216,91492.0
2023-04-11 09:30:00,289.96,292.2,289.47,291.88,45697.0,283.8247,286.0174,283.3451,285.7041,45697.0
2023-04-11 10:00:00,291.81,291.9,290.7,291.38,32084.0,285.6356,285.7237,284.5491,285.2147,32084.0
2023-04-11 10:30:00,291.52,291.52,290.7,290.87,12651.0,285.3517,285.3517,284.5491,284.7155,12651.0
2023-04-11 11:00:00,290.87,291.14,290.38,290.38,7830.0,284.7155,284.9798,284.2359,284.2359,7830.0
2023-04-11 11:30:00,290.32,290.71,290.23,290.23,13296.0,284.1771,284.5589,284.089,284.089,13296.0
2023-04-11 12:00:00,290.26,290.94,290.13,290.79,15650.0,284.1184,284.784,283.9912,284.6372,15650.0
2023-04-11 12:30:00,290.79,290.85,290.43,290.69,13944.0,284.6372,284.6959,284.2848,284.5393,13944.0
2023-04-11 13:00:00,290.71,291.08,290.44,290.69,22259.0,284.5589,284.921,284.2946,284.5393,22259.0
2023-04-11 13:30:00,290.72,291.46,290.6,291.42,23149.0,284.5687,285.293,284.4512,285.2539,23149.0
2023-04-11 14:00:00,291.46,291.59,291.23,291.37,18002.0,285.293,285.4203,285.0679,285.2049,18002.0
2023-04-11 14:30:00,291.37,291.54,290.81,290.85,14778.0,285.2049,285.3713,284.6568,284.6959,14778.0
2023-04-11 15:00:00,290.84,291.6,290.81,291.37,44031.0,284.6861,285.43,284.6568,285.2049,44031.0
2023-04-11 15:30:00,291.48,291.7,290.36,290.57,88061.0,285.3126,285.5279,284.2163,284.4218,88061.0
2023-04-12 09:30:00,292.52,293.56,291.25,292.23,55964.0,286.3306,287.3486,285.0875,286.0467,55964.0
2023-04-12 10:00:00,292.32,294.07,292.05,293.91,66753.0,286.1348,287.8478,285.8705,287.6912,66753.0
2023-04-12 10:30:00,293.71,293.84,292.43,293.07,53126.0,287.4954,287.6227,286.2425,286.8689,53126.0
2023-04-12 11:00:00,293.05,293.1,291.78,292.62,43583.0,286.8494,286.8983,285.6062,286.4285,43583.0
2023-04-12 11:30:00,292.65,293.08,292.13,292.31,29609.0,286.4578,286.8787,285.9488,286.125,29609.0
2023-04-12 12:00:00,292.37,292.74,292.32,292.47,17737.0,286.1838,286.5459,286.1348,286.2816,17737.0
2023-04-12 12:30:00,292.48,293.93,292.47,293.75,30477.0,286.2914,287.7107,286.2816,287.5346,30477.0
2023-04-12 13:00:00,293.72,293.92,293.33,293.81,44309.0,287.5052,287.701,287.1234,287.5933,44309.0
2023-04-12 13:30:00,293.74,293.74,292.67,292.7,35083.0,287.5248,287.5248,286.4774,286.5068,35083.0
2023-04-12 14:00:00,292.77,293.11,291.92,291.92,53785.0,286.5753,286.9081,285.7433,285.7433,53785.0
2023-04-12 14:30:00,291.97,292.03,290.8,291.25,33779.0,285.7922,285.8509,284.647,285.0875,33779.0
2023-04-12 15:00:00,291.18,291.26,289.81,290.0,32382.0,285.0189,285.0972,283.6779,283.8639,32382.0
2023-04-12 15:30:00,289.92,290.62,289.52,290.22,133013.0,283.7856,284.4708,283.3941,284.0792,133013.0
2023-04-13 09:30:00,290.59,290.89,289.23,289.57,53736.0,284.4414,284.7351,283.1102,283.443,53736.0
2023-04-13 10:00:00,289.73,290.28,289.55,290.24,55599.0,283.5996,284.138,283.4234,284.0988,55599.0
2023-04-13 10:30:00,290.33,290.81,290.1,290.25,19215.0,284.1869,284.6568,283.9618,284.1086,19215.0
2023-04-13 11:00:00,290.24,290.26,288.86,289.17,19211.0,284.0988,284.1184,282.748,283.0515,19211.0
2023-04-13 11:30:00,289.27,289.6,288.81,289.42,22888.0,283.1493,283.4724,282.6991,283.2962,22888.0
2023-04-13 12:00:00,289.5,290.0,289.44,289.63,18582.0,283.3745,283.8639,283.3157,283.5017,18582.0
2023-04-13 12:30:00,289.67,289.77,289.22,289.55,11031.0,283.5409,283.6388,283.1004,283.4234,11031.0
2023-04-13 13:00:00,289.47,290.03,289.39,289.81,15230.0,283.3451,283.8933,283.2668,283.6779,15230.0
2023-04-13 13:30:00,289.76,290.11,289.48,289.81,20133.0,283.629,283.9716,283.3549,283.6779,20133.0
2023-04-13 14:00:00,289.82,291.08,289.8,290.3,39606.0,283.6877,284.921,283.6681,284.1576,39606.0
2023-04-13 14:30:00,290.48,290.94,290.4,290.89,20731.0,284.3337,284.784,284.2554,284.7351,20731.0
2023-04-13 15:00:00,290.84,290.98,290.29,290.47,70470.0,284.6861,284.8232,284.1478,284.324,70470.0
2023-04-13 15:30:00,290.38,291.7,290.38,291.63,146584.0,284.2359,285.5279,284.2359,285.4594,146584.0
2023-04-14 09:30:00,291.26,292.0,290.29,291.55,18057.0,285.0972,285.8216,284.1478,285.3811,18057.0
2023-04-14 10:00:00,291.66,291.94,290.89,291.34,22141.0,285.4888,285.7629,284.7351,285.1755,22141.0
2023-04-14 10:30:00,291.38,292.07,291.25,291.49,20548.0,285.2147,285.8901,285.0875,285.3224,20548.0
2023-04-14 11:00:00,291.46,291.46,290.76,290.82,48071.0,285.293,285.293,284.6078,284.6666,48071.0
2023-04-14 11:30:00,290.82,291.45,290.76,291.25,17925.0,284.6666,285.2832,284.6078,285.0875,17925.0
2023-04-14 12:00:00,291.33,291.46,290.85,291.27,11231.0,285.1658,285.293,284.6959,285.107,11231.0
2023-04-14 12:30:00,291.34,291.34,290.53,290.76,15603.0,285.1755,285.1755,284.3827,284.6078,15603.0
2023-04-14 13:00:00,290.79,291.16,290.71,290.74,14211.0,284.6372,284.9994,284.5589,284.5882,14211.0
2023-04-14 13:30:00,290.73,291.0,290.56,290.86,17799.0,284.5785,284.8427,284.4121,284.7057,17799.0
2023-04-14 14:00:00,290.88,291.42,290.66,291.31,12915.0,284.7253,285.2539,284.5099,285.1462,12915.0
2023-04-14 14:30:00,291.36,291.66,290.99,291.21,19318.0,285.1951,285.4888,284.833,285.0483,19318.0
2023-04-14 15:00:00,291.26,291.5,290.58,291.35,35260.0,285.0972,285.3322,284.4316,285.1853,35260.0
2023-04-14 15:30:00,291.38,292.09,291.28,291.75,116416.0,285.2147,285.9097,285.1168,285.5769,116416.0
2023-04-17 09:30:00,292.02,293.13,291.97,292.14,33306.0,285.8412,286.9277,285.7922,285.9586,33306.0
2023-04-17 10:00:00,291.99,292.47,291.8,291.98,16954.0,285.8118,286.2816,285.6258,285.802,16954.0
2023-04-17 10:30:00,292.1,292.42,291.47,291.47,28525.0,285.9195,286.2327,285.3028,285.3028,28525.0
2023-04-17 11:00:00,291.65,291.84,290.93,290.96,22792.0,285.479,285.665,284.7742,284.8036,22792.0
2023-04-17 11:30:00,290.96,290.96,290.16,290.29,28112.0,284.8036,284.8036,284.0205,284.1478,28112.0
2023-04-17 12:00:00,290.3,290.85,290.09,290.61,30516.0,284.1576,284.6959,283.952,284.461,30516.0
2023-04-17 12:30:00,290.58,291.35,290.46,290.96,10629.0,284.4316,285.1853,284.3142,284.8036,10629.0
2023-04-17 13:00:00,291.02,291.42,290.76,291.07,13999.0,284.8623,285.2539,284.6078,284.9113,13999.0
2023-04-17 13:30:00,291.14,291.43,291.0,291.06,17685.0,284.9798,285.2636,284.8427,284.9015,17685.0
2023-04-17 14:00:00,291.07,291.33,290.71,291.28,21629.0,284.9113,285.1658,284.5589,285.1168,21629.0
2023-04-17 14:30:00,291.19,292.13,291.17,292.13,29318.0,285.0287,285.9488,285.0091,285.9488,29318.0
2023-04-17 15:00:00,292.07,292.4,291.6,292.4,32738.0,285.8901,286.2131,285.43,286.2131,32738.0
2023-04-17 15:30:00,292.36,292.82,292.22,292.81,145582.0,286.174,286.6242,286.0369,286.6144,145582.0
2023-04-18 09:30:00,294.51,294.54,292.7,293.32,55611.0,288.2785,288.3078,286.5068,287.1137,55611.0
2023-04-18 10:00:00,293.19,293.54,292.15,292.15,23238.0,286.9864,287.329,285.9684,285.9684,23238.0
2023-04-18 10:30:00,292.19,292.51,291.33,291.51,19980.0,286.0076,286.3208,285.1658,285.342,19980.0
2023-04-18 11:00:00,291.63,291.81,290.38,290.63,20084.0,285.4594,285.6356,284.2359,284.4806,20084.0
2023-04-18 11:30:00,290.73,290.84,290.03,290.65,19480.0,284.5785,284.6861,283.8933,284.5001,19480.0
2023-04-18 12:00:00,290.65,291.58,290.6,291.58,16012.0,284.5001,285.4105,284.4512,285.4105,16012.0
2023-04-18 12:30:00,291.62,291.67,291.14,291.26,13932.0,285.4496,285.4986,284.9798,285.0972,13932.0
2023-04-18 13:00:00,291.22,291.52,290.71,290.77,10381.0,285.0581,285.3517,284.5589,284.6176,10381.0
2023-04-18 13:30:00,290.72,291.91,290.61,291.5,22271.0,284.5687,285.7335,284.461,285.3322,22271.0
2023-04-18 14:00:00,291.56,292.19,291.36,291.5,22649.0,285.3909,286.0076,285.1951,285.3322,22649.0
2023-04-18 14:30:00,291.48,292.17,291.26,292.17,27715.0,285.3126,285.988,285.0972,285.988,27715.0
2023-04-18 15:00:00,292.17,292.5,291.9,291.96,17102.0,285.988,286.311,285.7237,285.7824,17102.0
2023-04-18 15:30:00,291.98,292.05,290.9,290.91,126910.0,285.802,285.8705,284.7449,284.7546,126910.0
2023-04-19 09:30:00,292.32,300.91,291.61,300.91,220683.0,286.1348,294.5431,285.4398,294.5431,220683.0
2023-04-19 10:00:00,300.82,302.23,299.73,301.69,141168.0,294.455,295.8351,293.388,295.3066,141168.0
2023-04-19 10:30:00,301.73,302.02,300.44,300.44,142793.0,295.3457,295.6296,294.083,294.083,142793.0
2023-04-19 11:00:00,300.5,300.7,299.67,300.06,72540.0,294.1417,294.3375,293.3293,293.711,72540.0
2023-04-19 11:30:00,299.98,300.44,299.86,300.04,44676.0,293.6327,294.083,293.5153,293.6915,44676.0
2023-04-19 12:00:00,300.06,300.62,300.0,300.21,57140.0,293.711,294.2592,293.6523,293.8579,57140.0
2023-04-19 12:30:00,300.24,300.61,299.97,300.1,42008.0,293.8872,294.2494,293.6229,293.7502,42008.0
2023-04-19 13:00:00,300.05,300.15,299.56,300.0,46510.0,293.7013,293.7991,293.2216,293.6523,46510.0
2023-04-19 13:30:00,299.98,300.1,299.16,299.91,67325.0,293.6327,293.7502,292.8301,293.5642,67325.0
2023-04-19 14:00:00,299.89,300.07,299.11,299.3,28968.0,293.5446,293.7208,292.7811,292.9671,28968.0
2023-04-19 14:30:00,299.3,299.58,299.05,299.38,46605.0,292.9671,293.2412,292.7224,293.0454,46605.0
2023-04-19 15:00:00,299.43,299.71,298.78,299.71,87743.0,293.0944,293.3684,292.4581,293.3684,87743.0
2023-04-19 15:30:00,299.68,299.84,298.2,299.33,219795.0,293.3391,293.4957,291.8904,292.9965,219795.0
2023-04-20 09:30:00,298.65,300.96,297.11,299.99,97512.0,292.3309,294.592,290.8235,293.6425,97512.0
2023-04-20 10:00:00,300.0,301.42,299.56,300.99,95174.0,293.6523,295.0423,293.2216,294.6214,95174.0
2023-04-20 10:30:00,301.08,302.03,300.52,300.72,99506.0,294.7095,295.6394,294.1613,294.3571,99506.0
2023-04-20 11:00:00,300.82,300.9,300.1,300.67,37293.0,294.455,294.5333,293.7502,294.3081,37293.0
2023-04-20 11:30:00,300.65,301.22,300.48,300.58,57337.0,294.2886,294.8465,294.1222,294.22,57337.0
2023-04-20 12:00:00,300.52,301.04,300.52,301.01,36837.0,294.1613,294.6703,294.1613,294.6409,36837.0
2023-04-20 12:30:00,301.04,301.43,300.97,301.19,29119.0,294.6703,295.0521,294.6018,294.8171,29119.0
2023-04-20 13:00:00,301.16,301.41,300.76,301.38,30760.0,294.7878,295.0325,294.3962,295.0031,30760.0
2023-04-20 13:30:00,301.41,301.49,301.0,301.0,30917.0,295.0325,295.1108,294.6312,294.6312,30917.0
2023-04-20 14:00:00,300.98,301.84,300.61,301.41,34195.0,294.6116,295.4534,294.2494,295.0325,34195.0
2023-04-20 14:30:00,301.26,301.26,300.54,300.87,25097.0,294.8857,294.8857,294.1809,294.5039,25097.0
2023-04-20 15:00:00,300.98,301.21,300.5,300.77,32074.0,294.6116,294.8367,294.1417,294.406,32074.0
2023-04-20 15:30:00,300.81,302.18,300.73,302.17,117880.0,294.4452,295.7862,294.3669,295.7764,117880.0
2023-04-21 09:30:00,304.66,306.56,302.91,304.96,75741.0,298.2137,300.0735,296.5007,298.5074,75741.0
2023-04-21 10:00:00,304.98,305.13,304.21,304.48,82749.0,298.5269,298.6738,297.7732,298.0375,82749.0
2023-04-21 10:30:00,304.53,304.54,302.65,303.12,52449.0,298.0865,298.0962,296.2462,296.7063,52449.0
2023-04-21 11:00:00,303.16,303.52,301.9,302.25,39176.0,296.7454,297.0978,295.5121,295.8547,39176.0
2023-04-21 11:30:00,302.25,303.21,302.16,302.48,45302.0,295.8547,296.7944,295.7666,296.0798,45302.0
2023-04-21 12:00:00,302.48,303.35,302.45,303.09,41413.0,296.0798,296.9314,296.0505,296.6769,41413.0
2023-04-21 12:30:00,303.04,303.78,303.04,303.09,48212.0,296.628,297.3523,296.628,296.6769,48212.0
2023-04-21 13:00:00,303.13,303.43,302.69,303.17,35363.0,296.7161,297.0097,296.2854,296.7552,35363.0
2023-04-21 13:30:00,303.15,303.57,302.74,303.44,59997.0,296.7357,297.1468,296.3343,297.0195,59997.0
2023-04-21 14:00:00,303.46,303.93,303.24,303.77,46043.0,297.0391,297.4992,296.8238,297.3425,46043.0
2023-04-21 14:30:00,303.81,304.02,303.35,303.56,68220.0,297.3817,297.5873,296.9314,297.137,68220.0
2023-04-21 15:00:00,303.52,303.82,302.62,302.85,59863.0,297.0978,297.3915,296.2169,296.442,59863.0
2023-04-21 15:30:00,302.83,303.83,302.37,303.59,148808.0,296.4224,297.4013,295.9722,297.1664,148808.0
2023-04-24 09:30:00,304.98,305.44,303.55,303.64,53261.0,298.5269,298.9772,297.1272,297.2153,53261.0
2023-04-24 10:00:00,303.75,304.65,303.51,304.64,26182.0,297.323,298.2039,297.088,298.1941,26182.0
2023-04-24 10:30:00,304.73,304.73,304.03,304.28,30076.0,298.2822,298.2822,297.597,297.8418,30076.0
2023-04-24 11:00:00,304.16,304.4,303.75,303.75,26142.0,297.7243,297.9592,297.323,297.323,26142.0
2023-04-24 11:30:00,303.73,304.02,303.42,303.97,11371.0,297.3034,297.5873,296.9999,297.5383,11371.0
2023-04-24 12:00:00,303.84,303.9,303.13,303.8,48170.0,297.4111,297.4698,296.7161,297.3719,48170.0
2023-04-24 12:30:00,303.8,303.81,303.39,303.53,23012.0,297.3719,297.3817,296.9706,297.1076,23012.0
2023-04-24 13:00:00,303.59,303.6,303.01,303.06,46111.0,297.1664,297.1761,296.5986,296.6476,46111.0
2023-04-24 13:30:00,303.07,303.08,302.57,302.64,37775.0,296.6574,296.6671,296.1679,296.2365,37775.0
2023-04-24 14:00:00,302.65,302.75,302.0,302.06,32237.0,296.2462,296.3441,295.61,295.6687,32237.0
2023-04-24 14:30:00,302.09,302.19,301.52,301.52,55774.0,295.6981,295.796,295.1401,295.1401,55774.0
2023-04-24 15:00:00,301.54,301.96,301.13,301.29,125816.0,295.1597,295.5708,294.7584,294.915,125816.0
2023-04-24 15:30:00,301.29,302.14,301.22,301.94,228451.0,294.915,295.747,294.8465,295.5513,228451.0
2023-04-25 09:30:00,301.35,303.37,300.2,302.2,47635.0,294.9737,296.951,293.8481,295.8058,47635.0
2023-04-25 10:00:00,302.16,302.59,301.13,301.19,43562.0,295.7666,296.1875,294.7584,294.8171,43562.0
2023-04-25 10:30:00,301.25,302.71,301.25,302.15,35783.0,294.8759,296.305,294.8759,295.7568,35783.0
2023-04-25 11:00:00,302.21,302.43,301.82,301.82,43141.0,295.8155,296.0309,295.4338,295.4338,43141.0
2023-04-25 11:30:00,301.82,301.82,300.75,300.75,51645.0,295.4338,295.4338,294.3864,294.3864,51645.0
2023-04-25 12:00:00,300.84,301.11,300.32,300.88,17623.0,294.4745,294.7388,293.9655,294.5137,17623.0
2023-04-25 12:30:00,300.9,300.98,300.24,300.35,13706.0,294.5333,294.6116,293.8872,293.9949,13706.0
2023-04-25 13:00:00,300.35,300.66,299.26,299.59,21133.0,293.9949,294.2983,292.928,293.251,21133.0
2023-04-25 13:30:00,299.5,299.5,298.79,299.13,32970.0,293.1629,293.1629,292.4679,292.8007,32970.0
2023-04-25 14:00:00,299.03,299.19,298.78,298.97,31394.0,292.7028,292.8595,292.4581,292.6441,31394.0
2023-04-25 14:30:00,298.88,299.02,298.53,298.74,33358.0,292.556,292.693,292.2134,292.419,33358.0
2023-04-25 15:00:00,298.79,299.42,298.68,298.98,29554.0,292.4679,293.0846,292.3602,292.6539,29554.0
2023-04-25 15:30:00,299.0,299.62,298.55,299.51,104716.0,292.6735,293.2804,292.233,293.1727,104716.0
2023-04-26 09:30:00,299.49,299.49,297.33,298.43,60289.0,293.1531,293.1531,291.0388,292.1155,60289.0
2023-04-26 10:00:00,298.25,298.67,297.3,297.66,31300.0,291.9393,292.3505,291.0094,291.3618,31300.0
2023-04-26 10:30:00,297.81,298.44,297.72,298.31,28631.0,291.5086,292.1253,291.4206,291.9981,28631.0
2023-04-26 11:00:00,298.31,299.77,298.17,299.6,31943.0,291.9981,293.4272,291.861,293.2608,31943.0
2023-04-26 11:30:00,299.5,299.75,299.08,299.28,22574.0,293.1629,293.4076,292.7518,292.9475,22574.0
2023-04-26 12:00:00,299.3,299.84,299.18,299.32,18325.0,292.9671,293.4957,292.8497,292.9867,18325.0
2023-04-26 12:30:00,299.4,300.08,299.26,299.94,23542.0,293.065,293.7306,292.928,293.5936,23542.0
2023-04-26 13:00:00,299.96,300.08,299.16,299.6,31617.0,293.6132,293.7306,292.8301,293.2608,31617.0
2023-04-26 13:30:00,299.63,299.66,298.63,299.0,23102.0,293.2901,293.3195,292.3113,292.6735,23102.0
2023-04-26 14:00:00,298.99,299.02,298.56,299.02,22355.0,292.6637,292.693,292.2428,292.693,22355.0
2023-04-26 14:30:00,299.03,299.03,298.13,298.33,26380.0,292.7028,292.7028,291.8219,292.0176,26380.0
2023-04-26 15:00:00,298.37,298.84,298.15,298.51,33125.0,292.0568,292.5169,291.8415,292.1938,33125.0
2023-04-26 15:30:00,298.49,299.2,298.11,298.8,84937.0,292.1743,292.8692,291.8023,292.4777,84937.0
2023-04-27 09:30:00,298.86,299.98,295.28,296.17,56493.0,292.5364,293.6327,289.0322,289.9034,56493.0
2023-04-27 10:00:00,296.17,296.61,295.0,296.11,78060.0,289.9034,290.334,288.7581,289.8446,78060.0
2023-04-27 10:30:00,296.15,296.74,295.13,295.24,67535.0,289.8838,290.4613,288.8854,288.993,67535.0
2023-04-27 11:00:00,295.24,295.55,294.34,294.84,37674.0,288.993,289.2965,288.1121,288.6015,37674.0
2023-04-27 11:30:00,294.84,296.14,294.71,296.1,84126.0,288.6015,289.874,288.4742,289.8348,84126.0
2023-04-27 12:00:00,296.14,296.6,295.92,295.93,46645.0,289.874,290.3243,289.6586,289.6684,46645.0
2023-04-27 12:30:00,295.97,296.41,295.77,296.01,19806.0,289.7076,290.1383,289.5118,289.7467,19806.0
2023-04-27 13:00:00,296.02,296.15,295.71,295.9,20255.0,289.7565,289.8838,289.4531,289.6391,20255.0
2023-04-27 13:30:00,295.94,296.58,295.93,296.21,31168.0,289.6782,290.3047,289.6684,289.9425,31168.0
2023-04-27 14:00:00,296.21,297.17,296.21,297.17,30933.0,289.9425,290.8822,289.9425,290.8822,30933.0
2023-04-27 14:30:00,297.17,298.05,296.89,298.0,68456.0,290.8822,291.7436,290.6081,291.6946,68456.0
2023-04-27 15:00:00,298.01,298.63,297.86,298.11,35100.0,291.7044,292.3113,291.5576,291.8023,35100.0
2023-04-27 15:30:00,298.07,298.83,297.81,298.24,81439.0,291.7631,292.5071,291.5086,291.9296,81439.0
2023-04-28 09:30:00,297.15,299.07,296.69,298.32,32561.0,290.8626,292.742,290.4123,292.0079,32561.0
2023-04-28 10:00:00,298.35,299.65,298.35,299.19,14171.0,292.0372,293.3097,292.0372,292.8595,14171.0
2023-04-28 10:30:00,299.22,299.79,298.87,298.87,31222.0,292.8888,293.4468,292.5462,292.5462,31222.0
2023-04-28 11:00:00,298.67,299.17,298.4,298.75,28007.0,292.3505,292.8399,292.0862,292.4288,28007.0
2023-04-28 11:30:00,298.75,299.68,298.75,299.52,44831.0,292.4288,293.3391,292.4288,293.1825,44831.0
2023-04-28 12:00:00,299.5,299.68,299.1,299.68,59219.0,293.1629,293.3391,292.7714,293.3391,59219.0
2023-04-28 12:30:00,299.67,299.72,299.27,299.28,35354.0,293.3293,293.3782,292.9378,292.9475,35354.0
2023-04-28 13:00:00,299.3,299.58,299.17,299.32,25012.0,292.9671,293.2412,292.8399,292.9867,25012.0
2023-04-28 13:30:00,299.34,299.53,298.89,299.09,49401.0,293.0063,293.1923,292.5658,292.7616,49401.0
2023-04-28 14:00:00,299.19,299.52,298.82,298.93,44600.0,292.8595,293.1825,292.4973,292.605,44600.0
2023-04-28 14:30:00,298.98,299.11,298.54,299.04,47613.0,292.6539,292.7811,292.2232,292.7126,47613.0
2023-04-28 15:00:00,298.99,299.62,298.95,298.96,67955.0,292.6637,293.2804,292.6245,292.6343,67955.0
2023-04-28 15:30:00,299.04,299.88,299.04,299.65,212798.0,292.7126,293.5349,292.7126,293.3097,212798.0
2023-05-01 09:30:00,299.6,301.38,299.22,300.61,227732.0,293.2608,295.0031,292.8888,294.2494,227732.0
2023-05-01 10:00:00,300.62,300.62,299.32,299.62,79733.0,294.2592,294.2592,292.9867,293.2804,79733.0
2023-05-01 10:30:00,299.64,301.46,299.64,301.39,103055.0,293.2999,295.0814,293.2999,295.0129,103055.0
2023-05-01 11:00:00,301.4,301.42,300.37,300.41,70489.0,295.0227,295.0423,294.0145,294.0536,70489.0
2023-05-01 11:30:00,300.41,300.58,300.1,300.55,112670.0,294.0536,294.22,293.7502,294.1907,112670.0
2023-05-01 12:00:00,300.53,300.95,300.15,300.34,61613.0,294.1711,294.5822,293.7991,293.9851,61613.0
2023-05-01 12:30:00,300.3,300.91,300.22,300.84,91155.0,293.946,294.5431,293.8677,294.4745,91155.0
2023-05-01 13:00:00,300.82,300.83,300.46,300.52,97327.0,294.455,294.4647,294.1026,294.1613,97327.0
2023-05-01 13:30:00,300.53,300.71,300.21,300.54,102104.0,294.1711,294.3473,293.8579,294.1809,102104.0
2023-05-01 14:00:00,300.55,300.59,299.92,299.93,94739.0,294.1907,294.2298,293.574,293.5838,94739.0
2023-05-01 14:30:00,299.93,299.97,298.66,299.23,113831.0,293.5838,293.6229,292.3407,292.8986,113831.0
2023-05-01 15:00:00,299.23,299.98,298.9,298.98,92845.0,292.8986,293.6327,292.5756,292.6539,92845.0
2023-05-01 15:30:00,298.98,300.62,298.66,299.63,356221.0,292.6539,294.2592,292.3407,293.2901,356221.0
2023-05-02 09:30:00,286.68,298.59,284.32,298.59,320741.0,280.6141,292.2721,278.3041,292.2721,320741.0
2023-05-02 10:00:00,298.59,299.32,291.54,292.42,294057.0,292.2721,292.9867,285.3713,286.2327,294057.0
2023-05-02 10:30:00,292.32,295.64,292.04,293.37,109946.0,286.1348,289.3846,285.8607,287.1626,109946.0
2023-05-02 11:00:00,293.4,293.9,291.24,292.15,132592.0,287.192,287.6814,285.0777,285.9684,132592.0
2023-05-02 11:30:00,292.14,294.41,291.9,293.96,94385.0,285.9586,288.1806,285.7237,287.7401,94385.0
2023-05-02 12:00:00,293.96,295.13,292.68,295.01,99700.0,287.7401,288.8854,286.4872,288.7679,99700.0
2023-05-02 12:30:00,295.0,295.9,294.03,294.32,90400.0,288.7581,289.6391,287.8086,288.0925,90400.0
2023-05-02 13:00:00,294.52,295.8,293.91,295.7,72776.0,288.2883,289.5412,287.6912,289.4433,72776.0
2023-05-02 13:30:00,295.71,296.51,295.38,295.61,52445.0,289.4531,290.2362,289.1301,289.3552,52445.0
2023-05-02 14:00:00,295.62,295.69,294.08,294.27,66086.0,289.365,289.4335,287.8576,288.0436,66086.0
2023-05-02 14:30:00,294.3,294.84,293.8,293.95,69521.0,288.0729,288.6015,287.5835,287.7303,69521.0
2023-05-02 15:00:00,293.98,294.16,292.35,292.36,102958.0,287.7597,287.9359,286.1642,286.174,102958.0
2023-05-02 15:30:00,292.31,293.93,292.23,293.9,295002.0,286.125,287.7107,286.0467,287.6814,295002.0
2023-05-03 09:30:00,295.89,296.37,289.05,290.19,162095.0,289.6293,290.0991,282.934,284.0499,162095.0
2023-05-03 10:00:00,290.33,291.0,288.26,288.44,88013.0,284.1869,284.8427,282.1607,282.3369,88013.0
2023-05-03 10:30:00,288.57,289.0,287.72,288.56,75627.0,282.4642,282.8851,281.6321,282.4544,75627.0
2023-05-03 11:00:00,288.48,288.48,287.34,288.08,68625.0,282.3761,282.3761,281.2602,281.9845,68625.0
2023-05-03 11:30:00,287.89,289.19,287.79,289.04,52127.0,281.7985,283.071,281.7007,282.9242,52127.0
2023-05-03 12:00:00,288.97,289.89,288.95,289.53,44112.0,282.8557,283.7562,282.8361,283.4038,44112.0
2023-05-03 12:30:00,289.63,290.57,289.63,290.32,25760.0,283.5017,284.4218,283.5017,284.1771,25760.0
2023-05-03 13:00:00,290.34,290.75,290.03,290.54,30472.0,284.1967,284.598,283.8933,284.3925,30472.0
2023-05-03 13:30:00,290.45,290.83,290.14,290.19,28129.0,284.3044,284.6763,284.0009,284.0499,28129.0
2023-05-03 14:00:00,290.05,291.09,289.39,289.46,54921.0,283.9128,284.9308,283.2668,283.3353,54921.0
2023-05-03 14:30:00,289.36,290.5,288.2,290.31,67713.0,283.2374,284.3533,282.102,284.1673,67713.0
2023-05-03 15:00:00,290.22,291.31,287.36,287.36,68454.0,284.0792,285.1462,281.2798,281.2798,68454.0
2023-05-03 15:30:00,287.33,287.57,286.55,287.14,202749.0,281.2504,281.4853,280.4869,281.0644,202749.0
2023-05-04 09:30:00,284.54,286.61,281.91,284.82,61006.0,278.5194,280.5456,275.9451,278.7935,61006.0
2023-05-04 10:00:00,284.6,285.84,284.25,285.34,45881.0,278.5782,279.7919,278.2356,279.3025,45881.0
2023-05-04 10:30:00,285.15,285.8,284.19,284.43,36221.0,279.1165,279.7528,278.1768,278.4118,36221.0
2023-05-04 11:00:00,284.42,285.27,283.81,284.73,28140.0,278.402,279.234,277.8049,278.7054,28140.0
2023-05-04 11:30:00,284.71,284.98,283.69,283.85,25124.0,278.6858,278.9501,277.6874,277.844,25124.0
2023-05-04 12:00:00,283.74,283.74,282.51,282.51,54450.0,277.7364,277.7364,276.5324,276.5324,54450.0
2023-05-04 12:30:00,282.66,283.3,282.04,283.22,29226.0,276.6792,277.3057,276.0723,277.2274,29226.0
2023-05-04 13:00:00,283.42,284.98,283.07,284.44,26044.0,277.4231,278.9501,277.0805,278.4215,26044.0
2023-05-04 13:30:00,284.6,285.36,283.57,283.7,40040.0,278.5782,279.3221,277.57,277.6972,40040.0
2023-05-04 14:00:00,283.74,284.25,283.44,283.82,16371.0,277.7364,278.2356,277.4427,277.8147,16371.0
2023-05-04 14:30:00,283.76,283.85,282.8,283.28,25358.0,277.7559,277.844,276.8162,277.2861,25358.0
2023-05-04 15:00:00,283.24,284.21,282.31,283.42,106542.0,277.2469,278.1964,276.3366,277.4231,106542.0
2023-05-04 15:30:00,283.52,285.28,283.47,284.69,179276.0,277.521,279.2438,277.4721,278.6663,179276.0
2023-05-05 09:30:00,285.64,286.98,282.79,283.04,91251.0,279.5962,280.9078,276.8065,277.0512,91251.0
2023-05-05 10:00:00,283.04,285.3,282.63,284.01,40758.0,277.0512,279.2633,276.6498,278.0006,40758.0
2023-05-05 10:30:00,284.15,285.35,283.5,283.76,34949.0,278.1377,279.3123,277.5014,277.7559,34949.0
2023-05-05 11:00:00,283.62,284.11,283.02,283.24,28769.0,277.6189,278.0985,277.0316,277.2469,28769.0
2023-05-05 11:30:00,283.38,283.56,282.96,283.02,25039.0,277.384,277.5602,276.9729,277.0316,25039.0
2023-05-05 12:00:00,283.02,283.41,282.68,282.69,25727.0,277.0316,277.4133,276.6988,276.7086,25727.0
2023-05-05 12:30:00,282.88,283.62,282.74,283.62,20571.0,276.8946,277.6189,276.7575,277.6189,20571.0
2023-05-05 13:00:00,283.62,284.1,283.27,283.73,65347.0,277.6189,278.0887,277.2763,277.7266,65347.0
2023-05-05 13:30:00,283.73,285.45,283.33,285.02,33912.0,277.7266,279.4102,277.335,278.9893,33912.0
2023-05-05 14:00:00,285.01,285.11,284.48,285.09,89623.0,278.9795,279.0774,278.4607,279.0578,89623.0
2023-05-05 14:30:00,285.23,285.85,285.12,285.25,69495.0,279.1948,279.8017,279.0872,279.2144,69495.0
2023-05-05 15:00:00,285.34,285.34,284.86,285.02,58940.0,279.3025,279.3025,278.8327,278.9893,58940.0
2023-05-05 15:30:00,284.95,285.15,284.29,284.47,295937.0,278.9208,279.1165,278.2747,278.4509,295937.0
2023-05-08 09:30:00,283.2,284.81,282.61,284.3,48377.0,277.2078,278.7837,276.6303,278.2845,48377.0
2023-05-08 10:00:00,284.3,284.96,283.54,283.93,39547.0,278.2845,278.9305,277.5406,277.9223,39547.0
2023-05-08 10:30:00,284.16,285.1,284.09,285.0,16067.0,278.1475,279.0676,278.079,278.9697,16067.0
2023-05-08 11:00:00,285.02,286.44,284.99,286.22,20169.0,278.9893,280.3792,278.9599,280.1639,20169.0
2023-05-08 11:30:00,286.17,286.81,285.93,286.67,17640.0,280.1149,280.7414,279.88,280.6044,17640.0
2023-05-08 12:00:00,286.67,286.67,285.61,286.38,15167.0,280.6044,280.6044,279.5668,280.3205,15167.0
2023-05-08 12:30:00,286.41,286.56,286.06,286.49,16344.0,280.3499,280.4967,280.0073,280.4282,16344.0
2023-05-08 13:00:00,286.64,286.91,286.21,286.49,17136.0,280.575,280.8393,280.1541,280.4282,17136.0
2023-05-08 13:30:00,286.52,287.3,286.4,287.21,20066.0,280.4575,281.221,280.3401,281.1329,20066.0
2023-05-08 14:00:00,287.3,288.03,286.42,287.98,32145.0,281.221,281.9356,280.3596,281.8866,32145.0
2023-05-08 14:30:00,287.9,288.04,287.57,288.04,28742.0,281.8083,281.9454,281.4853,281.9454,28742.0
2023-05-08 15:00:00,288.13,288.27,287.55,287.83,25210.0,282.0335,282.1705,281.4657,281.7398,25210.0
2023-05-08 15:30:00,287.77,288.53,287.77,288.28,86240.0,281.6811,282.425,281.6811,282.1803,86240.0
2023-05-09 09:30:00,288.08,288.64,286.54,287.91,31764.0,281.9845,282.5327,280.4771,281.8181,31764.0
2023-05-09 10:00:00,288.29,288.32,286.94,287.28,21831.0,282.1901,282.2194,280.8686,281.2015,21831.0
2023-05-09 10:30:00,287.45,287.54,286.66,286.7,14992.0,281.3679,281.456,280.5946,280.6337,14992.0
2023-05-09 11:00:00,286.78,286.9,286.23,286.62,16275.0,280.712,280.8295,280.1737,280.5554,16275.0
2023-05-09 11:30:00,286.74,287.09,285.8,285.91,15216.0,280.6729,281.0155,279.7528,279.8604,15216.0
2023-05-09 12:00:00,285.87,285.99,285.21,285.22,16545.0,279.8213,279.9387,279.1753,279.185,16545.0
2023-05-09 12:30:00,285.23,285.23,284.51,284.71,21041.0,279.1948,279.1948,278.4901,278.6858,21041.0
2023-05-09 13:00:00,284.71,285.26,284.55,284.76,19888.0,278.6858,279.2242,278.5292,278.7348,19888.0
2023-05-09 13:30:00,284.77,285.55,284.77,285.55,10589.0,278.7446,279.5081,278.7446,279.5081,10589.0
2023-05-09 14:00:00,285.58,285.9,285.06,285.06,18335.0,279.5374,279.8507,279.0284,279.0284,18335.0
2023-05-09 14:30:00,285.11,285.21,284.22,284.36,13131.0,279.0774,279.1753,278.2062,278.3432,13131.0
2023-05-09 15:00:00,284.38,284.7,284.13,284.23,30609.0,278.3628,278.676,278.1181,278.216,30609.0
2023-05-09 15:30:00,284.41,284.83,283.56,283.73,92507.0,278.3922,278.8033,277.5602,277.7266,92507.0
2023-05-10 09:30:00,285.4,285.4,283.34,284.36,52747.0,279.3612,279.3612,277.3448,278.3432,52747.0
2023-05-10 10:00:00,284.36,284.6,282.83,283.3,39914.0,278.3432,278.5782,276.8456,277.3057,39914.0
2023-05-10 10:30:00,283.38,283.55,282.44,283.14,23834.0,277.384,277.5504,276.4639,277.1491,23834.0
2023-05-10 11:00:00,283.12,283.12,282.84,282.95,34401.0,277.1295,277.1295,276.8554,276.9631,34401.0
2023-05-10 11:30:00,282.92,283.12,282.74,282.9,14643.0,276.9337,277.1295,276.7575,276.9141,14643.0
2023-05-10 12:00:00,282.89,283.65,282.57,283.37,27438.0,276.9043,277.6483,276.5911,277.3742,27438.0
2023-05-10 12:30:00,283.35,284.49,283.27,284.31,21832.0,277.3546,278.4705,277.2763,278.2943,21832.0
2023-05-10 13:00:00,284.28,284.41,283.49,283.66,18088.0,278.2649,278.3922,277.4916,277.658,18088.0
2023-05-10 13:30:00,283.65,284.49,283.46,284.32,19145.0,277.6483,278.4705,277.4623,278.3041,19145.0
2023-05-10 14:00:00,284.48,285.13,284.46,284.95,18477.0,278.4607,279.0969,278.4411,278.9208,18477.0
2023-05-10 14:30:00,284.98,286.04,284.9,285.92,15996.0,278.9501,279.9877,278.8718,279.8702,15996.0
2023-05-10 15:00:00,285.99,286.25,285.46,286.05,33066.0,279.9387,280.1932,279.42,279.9975,33066.0
2023-05-10 15:30:00,286.02,286.46,285.2,285.6,104724.0,279.9681,280.3988,279.1655,279.557,104724.0
2023-05-11 09:30:00,284.73,286.16,284.32,284.85,82388.0,278.7054,280.1052,278.3041,278.8229,82388.0
2023-05-11 10:00:00,284.65,286.18,284.49,285.84,23776.0,278.6271,280.1247,278.4705,279.7919,23776.0
2023-05-11 10:30:00,285.74,286.96,285.38,286.9,28904.0,279.694,280.8882,279.3417,280.8295,28904.0
2023-05-11 11:00:00,287.01,288.52,286.98,287.92,48502.0,280.9372,282.4152,280.9078,281.8279,48502.0
2023-05-11 11:30:00,287.99,288.58,287.64,288.16,43292.0,281.8964,282.4739,281.5538,282.0628,43292.0
2023-05-11 12:00:00,288.17,288.76,287.58,287.75,52030.0,282.0726,282.6501,281.4951,281.6615,52030.0
2023-05-11 12:30:00,287.61,287.94,286.6,287.35,26396.0,281.5245,281.8475,280.5358,281.27,26396.0
2023-05-11 13:00:00,287.27,287.47,286.74,286.92,23584.0,281.1917,281.3874,280.6729,280.8491,23584.0
2023-05-11 13:30:00,286.9,287.12,286.1,286.94,16943.0,280.8295,281.0448,280.0464,280.8686,16943.0
2023-05-11 14:00:00,286.93,287.4,286.61,287.36,47058.0,280.8589,281.3189,280.5456,281.2798,47058.0
2023-05-11 14:30:00,287.3,287.55,286.58,287.0,90771.0,281.221,281.4657,280.5163,280.9274,90771.0
2023-05-11 15:00:00,286.94,287.04,285.44,285.55,62599.0,280.8686,280.9665,279.4004,279.5081,62599.0
2023-05-11 15:30:00,285.55,285.63,284.67,285.08,99044.0,279.5081,279.5864,278.6467,279.048,99044.0
2023-05-12 09:30:00,285.6,286.47,285.06,286.0,37953.0,279.557,280.4086,279.0284,279.9485,37953.0
2023-05-12 10:00:00,285.59,285.76,284.1,284.59,20416.0,279.5472,279.7136,278.0887,278.5684,20416.0
2023-05-12 10:30:00,284.53,284.57,283.64,283.75,20890.0,278.5096,278.5488,277.6385,277.7461,20890.0
2023-05-12 11:00:00,283.79,284.36,283.54,283.74,17382.0,277.7853,278.3432,277.5406,277.7364,17382.0
2023-05-12 11:30:00,283.71,284.36,283.71,284.31,11678.0,277.707,278.3432,277.707,278.2943,11678.0
2023-05-12 12:00:00,284.33,284.47,282.74,283.13,28825.0,278.3139,278.4509,276.7575,277.1393,28825.0
2023-05-12 12:30:00,283.16,283.52,283.0,283.11,20743.0,277.1686,277.521,277.012,277.1197,20743.0
2023-05-12 13:00:00,282.94,284.24,282.91,284.21,12088.0,276.9533,278.2258,276.9239,278.1964,12088.0
2023-05-12 13:30:00,284.21,284.26,283.25,283.54,19276.0,278.1964,278.2454,277.2567,277.5406,19276.0
2023-05-12 14:00:00,283.49,283.94,283.28,283.41,26839.0,277.4916,277.9321,277.2861,277.4133,26839.0
2023-05-12 14:30:00,283.43,283.73,282.93,283.71,23406.0,277.4329,277.7266,276.9435,277.707,23406.0
2023-05-12 15:00:00,283.65,284.5,283.58,284.5,27731.0,277.6483,278.4803,277.5797,278.4803,27731.0
2023-05-12 15:30:00,284.52,285.65,284.5,285.46,96500.0,278.4999,279.6059,278.4803,279.42,96500.0
2023-05-15 09:30:00,285.62,287.89,285.62,287.18,38901.0,279.5766,281.7985,279.5766,281.1036,38901.0
2023-05-15 10:00:00,287.21,289.13,287.18,289.05,29794.0,281.1329,283.0123,281.1036,282.934,29794.0
2023-05-15 10:30:00,289.03,290.49,288.89,289.55,28708.0,282.9144,284.3435,282.7774,283.4234,28708.0
2023-05-15 11:00:00,289.3,289.31,288.37,288.47,20385.0,283.1787,283.1885,282.2684,282.3663,20385.0
2023-05-15 11:30:00,288.32,288.46,287.71,287.79,16766.0,282.2194,282.3565,281.6224,281.7007,16766.0
2023-05-15 12:00:00,287.79,287.84,287.48,287.71,15961.0,281.7007,281.7496,281.3972,281.6224,15961.0
2023-05-15 12:30:00,287.75,288.31,287.32,288.31,19377.0,281.6615,282.2097,281.2406,282.2097,19377.0
2023-05-15 13:00:00,288.36,288.87,288.19,288.38,13639.0,282.2586,282.7578,282.0922,282.2782,13639.0
2023-05-15 13:30:00,288.32,288.61,287.7,288.61,9997.0,282.2194,282.5033,281.6126,282.5033,9997.0
2023-05-15 14:00:00,288.61,289.31,288.33,288.41,37070.0,282.5033,283.1885,282.2292,282.3075,37070.0
2023-05-15 14:30:00,288.5,289.52,288.45,289.27,24377.0,282.3956,283.3941,282.3467,283.1493,24377.0
2023-05-15 15:00:00,289.29,289.66,289.2,289.31,37967.0,283.1689,283.5311,283.0808,283.1885,37967.0
2023-05-15 15:30:00,289.28,289.8,288.1,288.91,161368.0,283.1591,283.6681,282.0041,282.797,161368.0
2023-05-16 09:30:00,288.09,288.8,286.52,287.06,53975.0,281.9943,282.6893,280.4575,280.9861,53975.0
2023-05-16 10:00:00,287.06,287.77,286.75,287.31,42583.0,280.9861,281.6811,280.6827,281.2308,42583.0
2023-05-16 10:30:00,287.31,287.61,286.75,286.82,28456.0,281.2308,281.5245,280.6827,280.7512,28456.0
2023-05-16 11:00:00,286.76,287.07,286.08,286.37,36509.0,280.6925,280.9959,280.0268,280.3107,36509.0
2023-05-16 11:30:00,286.57,286.98,285.87,286.46,21642.0,280.5065,280.9078,279.8213,280.3988,21642.0
2023-05-16 12:00:00,286.5,286.9,286.23,286.69,18979.0,280.438,280.8295,280.1737,280.6239,18979.0
2023-05-16 12:30:00,286.69,286.92,286.11,286.38,24080.0,280.6239,280.8491,280.0562,280.3205,24080.0
2023-05-16 13:00:00,286.38,286.44,285.55,285.77,14193.0,280.3205,280.3792,279.5081,279.7234,14193.0
2023-05-16 13:30:00,285.74,286.17,285.69,286.09,27783.0,279.694,280.1149,279.6451,280.0366,27783.0
2023-05-16 14:00:00,286.12,286.12,285.19,285.86,26491.0,280.066,280.066,279.1557,279.8115,26491.0
2023-05-16 14:30:00,285.92,286.31,285.82,286.12,32052.0,279.8702,280.252,279.7723,280.066,32052.0
2023-05-16 15:00:00,286.15,286.29,285.87,285.91,32643.0,280.0954,280.2324,279.8213,279.8604,32643.0
2023-05-16 15:30:00,285.94,286.37,285.66,285.95,96417.0,279.8898,280.3107,279.6157,279.8996,96417.0
2023-05-17 09:30:00,287.28,287.96,283.92,283.92,28462.0,281.2015,281.8671,277.9125,277.9125,28462.0
2023-05-17 10:00:00,283.76,284.54,283.61,284.38,23524.0,277.7559,278.5194,277.6091,278.3628,23524.0
2023-05-17 10:30:00,284.39,284.99,283.84,284.05,16286.0,278.3726,278.9599,277.8342,278.0398,16286.0
2023-05-17 11:00:00,284.12,284.36,282.04,282.19,33238.0,278.1083,278.3432,276.0723,276.2192,33238.0
2023-05-17 11:30:00,282.19,282.54,281.72,282.27,39718.0,276.2192,276.5617,275.7591,276.2975,39718.0
2023-05-17 12:00:00,282.27,283.3,282.26,283.16,18032.0,276.2975,277.3057,276.2877,277.1686,18032.0
2023-05-17 12:30:00,283.26,284.24,283.24,284.11,21587.0,277.2665,278.2258,277.2469,278.0985,21587.0
2023-05-17 13:00:00,284.32,285.61,284.32,285.19,14469.0,278.3041,279.5668,278.3041,279.1557,14469.0
2023-05-17 13:30:00,285.08,285.31,284.43,284.75,23193.0,279.048,279.2731,278.4118,278.725,23193.0
2023-05-17 14:00:00,284.74,284.96,284.08,284.51,38526.0,278.7152,278.9305,278.0692,278.4901,38526.0
2023-05-17 14:30:00,284.47,284.72,284.3,284.43,21070.0,278.4509,278.6956,278.2845,278.4118,21070.0
2023-05-17 15:00:00,284.54,284.9,283.89,283.9,35588.0,278.5194,278.8718,277.8832,277.893,35588.0
2023-05-17 15:30:00,283.9,284.41,283.2,284.08,94656.0,277.893,278.3922,277.2078,278.0692,94656.0
2023-05-18 09:30:00,284.0,284.73,283.92,284.22,24116.0,277.9909,278.7054,277.9125,278.2062,24116.0
2023-05-18 10:00:00,284.33,285.88,284.24,285.73,19661.0,278.3139,279.8311,278.2258,279.6842,19661.0
2023-05-18 10:30:00,285.91,286.34,284.87,285.42,22395.0,279.8604,280.2813,278.8424,279.3808,22395.0
2023-05-18 11:00:00,285.44,285.91,285.04,285.12,15497.0,279.4004,279.8604,279.0088,279.0872,15497.0
2023-05-18 11:30:00,285.05,285.69,284.37,284.39,18214.0,279.0186,279.6451,278.353,278.3726,18214.0
2023-05-18 12:00:00,284.37,284.46,283.34,283.74,37748.0,278.353,278.4411,277.3448,277.7364,37748.0
2023-05-18 12:30:00,283.78,283.9,283.0,283.2,169916.0,277.7755,277.893,277.012,277.2078,169916.0
2023-05-18 13:00:00,283.3,284.12,283.04,283.52,17163.0,277.3057,278.1083,277.0512,277.521,17163.0
2023-05-18 13:30:00,283.57,284.11,282.77,282.99,51404.0,277.57,278.0985,276.7869,277.0022,51404.0
2023-05-18 14:00:00,283.0,284.05,282.95,284.03,31649.0,277.012,278.0398,276.9631,278.0202,31649.0
2023-05-18 14:30:00,284.13,284.48,283.83,284.26,12554.0,278.1181,278.4607,277.8245,278.2454,12554.0
2023-05-18 15:00:00,284.29,285.05,284.19,284.61,17105.0,278.2747,279.0186,278.1768,278.5879,17105.0
2023-05-18 15:30:00,284.8,286.06,284.76,285.26,101040.0,278.7739,280.0073,278.7348,279.2242,101040.0
2023-05-19 09:30:00,286.0,289.15,285.12,288.38,57569.0,279.9485,283.0319,279.0872,282.2782,57569.0
2023-05-19 10:00:00,288.35,288.64,287.19,287.95,23055.0,282.2488,282.5327,281.1134,281.8573,23055.0
2023-05-19 10:30:00,287.9,288.24,286.28,286.36,59712.0,281.8083,282.1411,280.2226,280.3009,59712.0
2023-05-19 11:00:00,286.48,286.82,285.62,285.77,17286.0,280.4184,280.7512,279.5766,279.7234,17286.0
2023-05-19 11:30:00,285.59,286.26,284.6,285.98,18475.0,279.5472,280.203,278.5782,279.929,18475.0
2023-05-19 12:00:00,286.02,286.19,285.49,285.79,14583.0,279.9681,280.1345,279.4493,279.743,14583.0
2023-05-19 12:30:00,285.75,286.1,285.13,285.82,8083.0,279.7038,280.0464,279.0969,279.7723,8083.0
2023-05-19 13:00:00,285.88,286.06,285.64,285.84,8436.0,279.8311,280.0073,279.5962,279.7919,8436.0
2023-05-19 13:30:00,285.84,285.97,284.92,284.99,20389.0,279.7919,279.9192,278.8914,278.9599,20389.0
2023-05-19 14:00:00,284.99,284.99,284.19,284.75,9856.0,278.9599,278.9599,278.1768,278.725,9856.0
2023-05-19 14:30:00,284.69,285.96,284.61,285.75,8654.0,278.6663,279.9094,278.5879,279.7038,8654.0
2023-05-19 15:00:00,285.7,285.81,285.09,285.17,10052.0,279.6549,279.7626,279.0578,279.1361,10052.0
2023-05-19 15:30:00,285.22,285.91,284.91,285.34,73798.0,279.185,279.8604,278.8816,279.3025,73798.0
2023-05-22 09:30:00,286.57,288.41,286.2,286.4,90896.0,280.5065,282.3075,280.1443,280.3401,90896.0
2023-05-22 10:00:00,286.24,288.95,286.16,288.78,152194.0,280.1835,282.8361,280.1052,282.6697,152194.0
2023-05-22 10:30:00,288.78,290.37,288.15,290.37,112335.0,282.6697,284.2261,282.053,284.2261,112335.0
2023-05-22 11:00:00,290.52,291.62,288.89,288.89,79419.0,284.3729,285.4496,282.7774,282.7774,79419.0
2023-05-22 11:30:00,288.96,289.43,288.5,288.83,12653.0,282.8459,283.306,282.3956,282.7187,12653.0
2023-05-22 12:00:00,288.98,290.08,288.95,289.24,39308.0,282.8655,283.9422,282.8361,283.12,39308.0
2023-05-22 12:30:00,289.28,289.49,288.69,289.11,34339.0,283.1591,283.3647,282.5816,282.9927,34339.0
2023-05-22 13:00:00,289.1,289.65,288.9,289.14,42721.0,282.9829,283.5213,282.7872,283.0221,42721.0
2023-05-22 13:30:00,289.05,289.24,288.0,288.21,24385.0,282.934,283.12,281.9062,282.1118,24385.0
2023-05-22 14:00:00,288.11,288.41,287.7,288.03,19879.0,282.0139,282.3075,281.6126,281.9356,19879.0
2023-05-22 14:30:00,287.94,288.44,287.84,287.89,22257.0,281.8475,282.3369,281.7496,281.7985,22257.0
2023-05-22 15:00:00,287.94,288.05,286.59,286.61,22526.0,281.8475,281.9552,280.5261,280.5456,22526.0
2023-05-22 15:30:00,286.61,286.61,285.71,286.17,102864.0,280.5456,280.5456,279.6647,280.1149,102864.0
2023-05-23 09:30:00,284.35,285.3,283.2,283.78,65422.0,278.3334,279.2633,277.2078,277.7755,65422.0
2023-05-23 10:00:00,284.04,284.19,282.63,283.01,43133.0,278.03,278.1768,276.6498,277.0218,43133.0
2023-05-23 10:30:00,282.98,283.24,281.77,281.8,31995.0,276.9924,277.2469,275.808,275.8374,31995.0
2023-05-23 11:00:00,281.81,282.32,280.48,280.48,30422.0,275.8472,276.3464,274.5453,274.5453,30422.0
2023-05-23 11:30:00,280.57,280.58,277.63,277.63,99596.0,274.6334,274.6432,271.7556,271.7556,99596.0
2023-05-23 12:00:00,277.8,277.8,274.68,275.7,227602.0,271.922,271.922,268.8681,269.8665,227602.0
2023-05-23 12:30:00,275.69,275.79,273.8,274.37,113445.0,269.8567,269.9546,268.0067,268.5646,113445.0
2023-05-23 13:00:00,274.13,275.85,272.21,272.42,70010.0,268.3297,270.0133,266.4503,266.6559,70010.0
2023-05-23 13:30:00,272.32,273.56,272.07,273.24,42806.0,266.558,267.7718,266.3133,267.4585,42806.0
2023-05-23 14:00:00,273.21,274.86,272.65,274.53,61938.0,267.4292,269.0442,266.881,268.7212,61938.0
2023-05-23 14:30:00,274.48,276.09,274.14,274.61,140072.0,268.6723,270.2482,268.3395,268.7995,140072.0
2023-05-23 15:00:00,274.75,275.3,273.79,275.11,60578.0,268.9366,269.4749,267.9969,269.289,60578.0
2023-05-23 15:30:00,275.1,275.3,274.17,274.39,238085.0,269.2792,269.4749,268.3688,268.5842,238085.0
2023-05-24 09:30:00,273.0,275.14,270.21,274.61,170801.0,267.2236,269.3183,264.4926,268.7995,170801.0
2023-05-24 10:00:00,274.62,274.97,273.18,274.09,29426.0,268.8093,269.1519,267.3998,268.2905,29426.0
2023-05-24 10:30:00,274.09,274.15,272.34,272.63,27299.0,268.2905,268.3493,266.5776,266.8614,27299.0
2023-05-24 11:00:00,272.64,273.69,272.51,273.16,29698.0,266.8712,267.899,266.744,267.3802,29698.0
2023-05-24 11:30:00,273.18,273.22,272.2,272.61,29897.0,267.3998,267.4389,266.4405,266.8419,29897.0
2023-05-24 12:00:00,272.67,273.08,272.26,272.3,32448.0,266.9006,267.3019,266.4993,266.5384,32448.0
2023-05-24 12:30:00,272.39,273.05,272.38,273.0,25421.0,266.6265,267.2725,266.6167,267.2236,25421.0
2023-05-24 13:00:00,272.99,273.47,272.81,273.07,28564.0,267.2138,267.6837,267.0376,267.2921,28564.0
2023-05-24 13:30:00,273.08,273.27,272.65,272.95,18958.0,267.3019,267.4879,266.881,267.1747,18958.0
2023-05-24 14:00:00,272.99,273.15,271.6,271.68,35363.0,267.2138,267.3704,265.8532,265.9315,35363.0
2023-05-24 14:30:00,271.64,272.63,271.55,272.1,21672.0,265.8924,266.8614,265.8043,266.3426,21672.0
2023-05-24 15:00:00,272.15,273.04,271.79,272.78,26831.0,266.3916,267.2628,266.0392,267.0083,26831.0
2023-05-24 15:30:00,272.88,273.51,271.91,272.65,127142.0,267.1061,267.7228,266.1567,266.881,127142.0
2023-05-25 09:30:00,273.06,274.12,267.76,268.24,82588.0,267.2823,268.3199,262.0945,262.5643,82588.0
2023-05-25 10:00:00,268.26,269.76,268.26,268.68,29871.0,262.5839,264.0522,262.5839,262.995,29871.0
2023-05-25 10:30:00,268.75,270.38,268.74,270.12,45202.0,263.0635,264.659,263.0537,264.4045,45202.0
2023-05-25 11:00:00,270.26,270.82,269.34,269.67,55110.0,264.5416,265.0897,263.641,263.9641,55110.0
2023-05-25 11:30:00,269.68,269.68,269.11,269.29,33667.0,263.9739,263.9739,263.4159,263.5921,33667.0
2023-05-25 12:00:00,269.29,270.58,269.24,270.23,24390.0,263.5921,264.8548,263.5432,264.5122,24390.0
2023-05-25 12:30:00,270.3,270.42,269.33,270.11,30383.0,264.5807,264.6982,263.6313,264.3948,30383.0
2023-05-25 13:00:00,270.12,271.03,270.08,270.92,19314.0,264.4045,265.2953,264.3654,265.1876,19314.0
2023-05-25 13:30:00,271.0,272.27,270.91,272.16,28360.0,265.2659,266.509,265.1778,266.4014,28360.0
2023-05-25 14:00:00,272.27,273.17,272.1,272.97,31359.0,266.509,267.39,266.3426,267.1942,31359.0
2023-05-25 14:30:00,272.96,273.16,271.82,272.01,22823.0,267.1844,267.3802,266.0686,266.2546,22823.0
2023-05-25 15:00:00,272.06,272.61,271.82,272.43,30049.0,266.3035,266.8419,266.0686,266.6657,30049.0
2023-05-25 15:30:00,272.44,273.2,272.17,272.4,94676.0,266.6755,267.4194,266.4112,266.6363,94676.0
2023-05-26 09:30:00,273.09,275.85,273.09,274.81,35763.0,267.3117,270.0133,267.3117,268.9953,35763.0
2023-05-26 10:00:00,275.08,275.58,274.28,275.58,28185.0,269.2596,269.749,268.4765,269.749,28185.0
2023-05-26 10:30:00,275.5,275.74,274.8,275.17,27756.0,269.6707,269.9056,268.9855,269.3477,27756.0
2023-05-26 11:00:00,275.19,275.41,273.98,274.23,24928.0,269.3673,269.5826,268.1829,268.4276,24928.0
2023-05-26 11:30:00,274.23,274.42,273.72,273.83,34877.0,268.4276,268.6136,267.9284,268.036,34877.0
2023-05-26 12:00:00,273.74,273.82,273.0,273.82,23929.0,267.9479,268.0263,267.2236,268.0263,23929.0
2023-05-26 12:30:00,273.81,274.15,273.34,273.65,17498.0,268.0165,268.3493,267.5564,267.8598,17498.0
2023-05-26 13:00:00,273.64,273.86,272.37,272.75,16055.0,267.8501,268.0654,266.6069,266.9789,16055.0
2023-05-26 13:30:00,272.82,272.94,272.36,272.59,17814.0,267.0474,267.1649,266.5971,266.8223,17814.0
2023-05-26 14:00:00,272.62,272.7,271.33,271.85,40761.0,266.8516,266.93,265.5889,266.0979,40761.0
2023-05-26 14:30:00,271.93,272.38,271.74,271.9,37617.0,266.1762,266.6167,265.9903,266.1469,37617.0
2023-05-26 15:00:00,271.93,272.16,271.53,272.05,37939.0,266.1762,266.4014,265.7847,266.2937,37939.0
2023-05-26 15:30:00,272.0,272.74,271.92,272.64,97765.0,266.2448,266.9691,266.1665,266.8712,97765.0
2023-05-30 09:30:00,270.98,275.32,270.98,274.37,104172.0,265.2463,269.4945,265.2463,268.5646,104172.0
2023-05-30 10:00:00,274.46,274.93,273.96,274.09,45714.0,268.6527,269.1128,268.1633,268.2905,45714.0
2023-05-30 10:30:00,274.06,274.17,272.46,272.51,33086.0,268.2612,268.3688,266.695,266.744,33086.0
2023-05-30 11:00:00,272.5,273.17,272.01,272.56,28753.0,266.7342,267.39,266.2546,266.7929,28753.0
2023-05-30 11:30:00,272.42,272.61,271.97,271.97,40455.0,266.6559,266.8419,266.2154,266.2154,40455.0
2023-05-30 12:00:00,271.98,272.03,271.29,271.29,23103.0,266.2252,266.2741,265.5498,265.5498,23103.0
2023-05-30 12:30:00,271.26,271.73,270.68,271.44,33745.0,265.5204,265.9805,264.9527,265.6966,33745.0
2023-05-30 13:00:00,271.51,272.41,271.2,271.2,42162.0,265.7651,266.6461,265.4617,265.4617,42162.0
2023-05-30 13:30:00,271.31,272.01,271.18,271.75,31899.0,265.5694,266.2546,265.4421,266.0001,31899.0
2023-05-30 14:00:00,271.78,272.22,271.15,271.91,51143.0,266.0294,266.4601,265.4127,266.1567,51143.0
2023-05-30 14:30:00,271.82,272.41,271.59,271.7,46489.0,266.0686,266.6461,265.8434,265.9511,46489.0
2023-05-30 15:00:00,271.6,272.07,271.14,271.94,48661.0,265.8532,266.3133,265.403,266.186,48661.0
2023-05-30 15:30:00,271.94,272.68,271.42,271.49,185263.0,266.186,266.9104,265.677,265.7456,185263.0
2023-05-31 09:30:00,269.82,271.3,269.06,270.23,95029.0,264.1109,265.5596,263.367,264.5122,95029.0
2023-05-31 10:00:00,270.09,271.62,270.0,270.6,49090.0,264.3752,265.8728,264.2871,264.8744,49090.0
2023-05-31 10:30:00,270.61,271.39,269.84,271.06,51491.0,264.8842,265.6477,264.1305,265.3247,51491.0
2023-05-31 11:00:00,270.9,271.84,270.76,271.43,27247.0,265.168,266.0881,265.031,265.6868,27247.0
2023-05-31 11:30:00,271.39,272.03,271.1,271.1,28595.0,265.6477,266.2741,265.3638,265.3638,28595.0
2023-05-31 12:00:00,271.12,272.78,271.12,272.5,45855.0,265.3834,267.0083,265.3834,266.7342,45855.0
2023-05-31 12:30:00,272.48,274.11,272.48,272.62,42376.0,266.7146,268.3101,266.7146,266.8516,42376.0
2023-05-31 13:00:00,272.75,273.14,272.63,272.74,28843.0,266.9789,267.3606,266.8614,266.9691,28843.0
2023-05-31 13:30:00,272.86,273.5,272.58,273.15,56704.0,267.0866,267.713,266.8125,267.3704,56704.0
2023-05-31 14:00:00,273.0,274.14,272.93,273.84,63038.0,267.2236,268.3395,267.1551,268.0458,63038.0
2023-05-31 14:30:00,273.81,274.36,273.4,273.65,98281.0,268.0165,268.5548,267.6151,267.8598,98281.0
2023-05-31 15:00:00,273.73,274.44,273.72,274.35,35719.0,267.9382,268.6331,267.9284,268.545,35719.0
2023-05-31 15:30:00,274.34,275.83,274.25,275.71,377871.0,268.5353,269.9937,268.4472,269.8763,377871.0
2023-06-01 09:30:00,275.15,275.66,273.49,274.23,45133.0,269.3281,269.8273,267.7032,268.4276,45133.0
2023-06-01 10:00:00,274.05,276.25,273.66,275.81,48258.0,268.2514,270.4048,267.8696,269.9741,48258.0
2023-06-01 10:30:00,275.82,276.66,275.11,275.8,25797.0,269.9839,270.8062,269.289,269.9644,25797.0
2023-06-01 11:00:00,275.78,276.97,275.74,276.84,21579.0,269.9448,271.1096,269.9056,270.9824,21579.0
2023-06-01 11:30:00,276.99,277.07,276.02,276.44,19422.0,271.1292,271.2075,270.1797,270.5908,19422.0
2023-06-01 12:00:00,276.64,277.2,276.43,277.19,23857.0,270.7866,271.3347,270.581,271.3249,23857.0
2023-06-01 12:30:00,277.31,277.56,277.0,277.0,21659.0,271.4424,271.6871,271.139,271.139,21659.0
2023-06-01 13:00:00,277.14,277.74,277.08,277.42,22726.0,271.276,271.8633,271.2173,271.5501,22726.0
2023-06-01 13:30:00,277.42,277.98,277.0,277.71,24961.0,271.5501,272.0982,271.139,271.8339,24961.0
2023-06-01 14:00:00,277.77,278.0,277.48,277.92,14937.0,271.8927,272.1178,271.6088,272.0395,14937.0
2023-06-01 14:30:00,277.92,278.7,277.77,278.66,26132.0,272.0395,272.803,271.8927,272.7638,26132.0
2023-06-01 15:00:00,278.74,279.56,278.29,278.88,78835.0,272.8422,273.6448,272.4017,272.9792,78835.0
2023-06-01 15:30:00,278.83,278.84,277.69,278.56,159370.0,272.9302,272.94,271.8144,272.666,159370.0
2023-06-02 09:30:00,278.92,279.96,278.17,278.18,67055.0,273.0183,274.0363,272.2842,272.294,67055.0
2023-06-02 10:00:00,278.26,280.11,278.16,279.85,35718.0,272.3723,274.1832,272.2744,273.9287,35718.0
2023-06-02 10:30:00,280.01,280.11,279.26,279.57,70928.0,274.0853,274.1832,273.3511,273.6546,70928.0
2023-06-02 11:00:00,279.63,279.83,279.22,279.75,69211.0,273.7133,273.9091,273.312,273.8308,69211.0
2023-06-02 11:30:00,279.74,280.39,279.73,280.15,26916.0,273.821,274.4572,273.8112,274.2223,26916.0
2023-06-02 12:00:00,280.17,280.17,278.97,279.09,24072.0,274.2419,274.2419,273.0673,273.1847,24072.0
2023-06-02 12:30:00,279.3,279.31,277.53,277.82,37784.0,273.3903,273.4001,271.6578,271.9416,37784.0
2023-06-02 13:00:00,277.77,278.11,277.34,277.76,31413.0,271.8927,272.2255,271.4718,271.8829,31413.0
2023-06-02 13:30:00,277.76,279.12,277.56,278.99,72862.0,271.8829,273.2141,271.6871,273.0869,72862.0
2023-06-02 14:00:00,278.99,279.22,278.15,278.75,46237.0,273.0869,273.312,272.2646,272.8519,46237.0
2023-06-02 14:30:00,278.75,279.53,278.43,279.3,58220.0,272.8519,273.6154,272.5387,273.3903,58220.0
2023-06-02 15:00:00,279.3,279.93,278.98,278.98,49443.0,273.3903,274.007,273.0771,273.0771,49443.0
2023-06-02 15:30:00,279.03,279.86,278.22,278.43,194013.0,273.126,273.9385,272.3332,272.5387,194013.0
2023-06-05 09:30:00,280.07,280.48,277.5,277.82,36885.0,274.144,274.5453,271.6284,271.9416,36885.0
2023-06-05 10:00:00,277.65,278.45,277.18,277.95,69616.0,271.7752,272.5583,271.3152,272.0689,69616.0
2023-06-05 10:30:00,277.82,278.36,277.53,277.68,26630.0,271.9416,272.4702,271.6578,271.8046,26630.0
2023-06-05 11:00:00,277.88,278.21,277.57,277.57,22183.0,272.0003,272.3234,271.6969,271.6969,22183.0
2023-06-05 11:30:00,277.66,278.1,277.63,277.96,15827.0,271.785,272.2157,271.7556,272.0787,15827.0
2023-06-05 12:00:00,277.94,278.26,277.73,278.07,42688.0,272.0591,272.3723,271.8535,272.1863,42688.0
2023-06-05 12:30:00,278.04,278.62,277.96,278.35,20694.0,272.157,272.7247,272.0787,272.4604,20694.0
2023-06-05 13:00:00,278.32,278.35,277.5,277.66,20200.0,272.431,272.4604,271.6284,271.785,20200.0
2023-06-05 13:30:00,277.61,278.26,277.41,278.17,10805.0,271.7361,272.3723,271.5403,272.2842,10805.0
2023-06-05 14:00:00,278.23,278.39,277.69,278.29,24888.0,272.3429,272.4996,271.8144,272.4017,24888.0
2023-06-05 14:30:00,278.29,278.31,277.15,277.75,28104.0,272.4017,272.4212,271.2858,271.8731,28104.0
2023-06-05 15:00:00,277.78,278.38,277.1,278.01,22472.0,271.9025,272.4898,271.2369,272.1276,22472.0
2023-06-05 15:30:00,277.9,278.53,277.8,278.01,96142.0,272.0199,272.6366,271.922,272.1276,96142.0
2023-06-06 09:30:00,278.8,279.41,276.53,277.15,33154.0,272.9009,273.498,270.6789,271.2858,33154.0
2023-06-06 10:00:00,277.36,277.36,276.04,276.14,34042.0,271.4914,271.4914,270.1993,270.2972,34042.0
2023-06-06 10:30:00,276.02,276.56,274.78,275.07,56205.0,270.1797,270.7083,268.9659,269.2498,56205.0
2023-06-06 11:00:00,275.16,275.35,274.35,274.55,32249.0,269.3379,269.5239,268.545,268.7408,32249.0
2023-06-06 11:30:00,274.79,274.88,273.59,273.68,17381.0,268.9757,269.0638,267.8011,267.8892,17381.0
2023-06-06 12:00:00,273.63,273.68,272.49,272.79,40112.0,267.8403,267.8892,266.7244,267.018,40112.0
2023-06-06 12:30:00,272.81,273.65,272.8,273.23,50616.0,267.0376,267.8598,267.0278,267.4487,50616.0
2023-06-06 13:00:00,273.19,274.33,273.13,273.34,78631.0,267.4096,268.5255,267.3509,267.5564,78631.0
2023-06-06 13:30:00,273.36,273.87,273.14,273.56,24202.0,267.576,268.0752,267.3606,267.7718,24202.0
2023-06-06 14:00:00,273.47,274.31,273.31,274.25,41132.0,267.6837,268.5059,267.527,268.4472,41132.0
2023-06-06 14:30:00,274.25,274.29,273.75,274.24,37050.0,268.4472,268.4863,267.9577,268.4374,37050.0
2023-06-06 15:00:00,274.24,275.88,274.19,275.62,33895.0,268.4374,270.0427,268.3884,269.7882,33895.0
2023-06-06 15:30:00,275.69,276.96,275.68,276.52,66648.0,269.8567,271.0998,269.8469,270.6691,66648.0
2023-06-07 09:30:00,276.61,277.59,274.96,276.02,63214.0,270.7572,271.7165,269.1421,270.1797,63214.0
2023-06-07 10:00:00,275.87,276.24,275.36,275.8,34667.0,270.0329,270.395,269.5337,269.9644,34667.0
2023-06-07 10:30:00,275.87,276.26,274.09,276.01,34686.0,270.0329,270.4146,268.2905,270.1699,34686.0
2023-06-07 11:00:00,275.96,276.7,275.96,276.66,52375.0,270.121,270.8453,270.121,270.8062,52375.0
2023-06-07 11:30:00,276.66,276.95,276.05,276.33,19142.0,270.8062,271.09,270.2091,270.4831,19142.0
2023-06-07 12:00:00,276.25,276.52,275.51,276.51,30252.0,270.4048,270.6691,269.6805,270.6593,30252.0
2023-06-07 12:30:00,276.56,277.11,276.06,276.16,26474.0,270.7083,271.2466,270.2189,270.3167,26474.0
2023-06-07 13:00:00,276.12,276.72,275.74,276.55,38526.0,270.2776,270.8649,269.9056,270.6985,38526.0
2023-06-07 13:30:00,276.48,278.3,276.4,278.0,38663.0,270.63,272.4115,270.5517,272.1178,38663.0
2023-06-07 14:00:00,277.91,278.15,277.37,277.4,26515.0,272.0297,272.2646,271.5011,271.5305,26515.0
2023-06-07 14:30:00,277.53,278.33,277.49,277.99,21673.0,271.6578,272.4408,271.6186,272.108,21673.0
2023-06-07 15:00:00,277.96,278.69,277.75,278.35,43724.0,272.0787,272.7932,271.8731,272.4604,43724.0
2023-06-07 15:30:00,278.35,278.82,277.69,277.91,138925.0,272.4604,272.9205,271.8144,272.0297,138925.0
2023-06-08 09:30:00,278.0,278.96,277.23,277.53,81438.0,272.1178,273.0575,271.3641,271.6578,81438.0
2023-06-08 10:00:00,277.48,278.3,277.03,278.12,29199.0,271.6088,272.4115,271.1683,272.2353,29199.0
2023-06-08 10:30:00,277.97,278.19,277.71,278.06,23288.0,272.0884,272.3038,271.8339,272.1765,23288.0
2023-06-08 11:00:00,278.06,278.07,277.04,277.44,25066.0,272.1765,272.1863,271.1781,271.5697,25066.0
2023-06-08 11:30:00,277.38,277.98,277.34,277.48,17157.0,271.5109,272.0982,271.4718,271.6088,17157.0
2023-06-08 12:00:00,277.38,277.47,276.21,277.32,59259.0,271.5109,271.599,270.3657,271.4522,59259.0
2023-06-08 12:30:00,277.63,277.71,277.08,277.6,29302.0,271.7556,271.8339,271.2173,271.7263,29302.0
2023-06-08 13:00:00,277.7,277.7,276.64,276.69,16321.0,271.8242,271.8242,270.7866,270.8355,16321.0
2023-06-08 13:30:00,276.74,276.99,276.42,276.47,23611.0,270.8845,271.1292,270.5712,270.6202,23611.0
2023-06-08 14:00:00,276.51,276.59,275.73,276.31,23171.0,270.6593,270.7376,269.8958,270.4636,23171.0
2023-06-08 14:30:00,276.25,277.75,276.25,277.29,31515.0,270.4048,271.8731,270.4048,271.4228,31515.0
2023-06-08 15:00:00,277.5,278.0,276.61,276.77,37788.0,271.6284,272.1178,270.7572,270.9138,37788.0
2023-06-08 15:30:00,276.73,277.21,276.46,276.73,115641.0,270.8747,271.3445,270.6104,270.8747,115641.0
2023-06-09 09:30:00,276.77,277.42,275.73,275.78,23850.0,270.9138,271.5501,269.8958,269.9448,23850.0
2023-06-09 10:00:00,275.68,276.86,275.33,276.84,64156.0,269.8469,271.0019,269.5043,270.9824,64156.0
2023-06-09 10:30:00,276.79,278.13,276.62,277.94,36961.0,270.9334,272.2451,270.767,272.0591,36961.0
2023-06-09 11:00:00,277.83,278.48,277.07,277.49,21348.0,271.9514,272.5877,271.2075,271.6186,21348.0
2023-06-09 11:30:00,277.49,278.26,277.06,277.98,20525.0,271.6186,272.3723,271.1977,272.0982,20525.0
2023-06-09 12:00:00,277.94,278.22,277.4,277.57,11292.0,272.0591,272.3332,271.5305,271.6969,11292.0
2023-06-09 12:30:00,277.5,277.65,277.03,277.65,32785.0,271.6284,271.7752,271.1683,271.7752,32785.0
2023-06-09 13:00:00,277.65,278.3,277.65,278.3,15007.0,271.7752,272.4115,271.7752,272.4115,15007.0
2023-06-09 13:30:00,278.28,279.2,278.28,279.1,15464.0,272.3919,273.2924,272.3919,273.1945,15464.0
2023-06-09 14:00:00,279.18,280.07,279.14,279.81,44130.0,273.2728,274.144,273.2337,273.8895,44130.0
2023-06-09 14:30:00,279.78,280.26,279.23,280.25,29533.0,273.8601,274.33,273.3218,274.3202,29533.0
2023-06-09 15:00:00,280.24,280.88,279.99,280.88,36770.0,274.3104,274.9369,274.0657,274.9369,36770.0
2023-06-09 15:30:00,280.84,280.91,280.23,280.64,160556.0,274.8977,274.9662,274.3006,274.7019,160556.0
2023-06-12 09:30:00,279.99,280.1,277.93,278.13,37383.0,274.0657,274.1734,272.0493,272.2451,37383.0
2023-06-12 10:00:00,278.01,278.08,276.55,277.16,36377.0,272.1276,272.1961,270.6985,271.2956,36377.0
2023-06-12 10:30:00,277.26,277.71,276.92,277.16,16049.0,271.3935,271.8339,271.0607,271.2956,16049.0
2023-06-12 11:00:00,277.42,277.62,276.58,277.24,19597.0,271.5501,271.7458,270.7279,271.3739,19597.0
2023-06-12 11:30:00,277.36,278.45,277.36,278.16,26893.0,271.4914,272.5583,271.4914,272.2744,26893.0
2023-06-12 12:00:00,278.15,278.17,277.58,277.64,14008.0,272.2646,272.2842,271.7067,271.7654,14008.0
2023-06-12 12:30:00,277.7,278.28,277.52,278.28,11148.0,271.8242,272.3919,271.648,272.3919,11148.0
2023-06-12 13:00:00,278.2,278.29,277.88,277.96,10948.0,272.3136,272.4017,272.0003,272.0787,10948.0
2023-06-12 13:30:00,278.0,279.33,278.0,279.33,16365.0,272.1178,273.4197,272.1178,273.4197,16365.0
2023-06-12 14:00:00,279.33,279.37,278.71,278.96,7127.0,273.4197,273.4588,272.8128,273.0575,7127.0
2023-06-12 14:30:00,279.01,279.79,279.01,279.63,15332.0,273.1064,273.8699,273.1064,273.7133,15332.0
2023-06-12 15:00:00,279.75,280.43,279.65,279.65,18648.0,273.8308,274.4964,273.7329,273.7329,18648.0
2023-06-12 15:30:00,279.69,280.12,279.21,279.96,68257.0,273.772,274.193,273.3022,274.0363,68257.0
2023-06-13 09:30:00,280.0,280.53,279.06,279.42,47036.0,274.0755,274.5943,273.1554,273.5078,47036.0
2023-06-13 10:00:00,279.73,280.07,279.21,279.46,35051.0,273.8112,274.144,273.3022,273.5469,35051.0
2023-06-13 10:30:00,279.53,280.25,279.24,279.91,37152.0,273.6154,274.3202,273.3316,273.9874,37152.0
2023-06-13 11:00:00,279.82,281.42,279.82,280.83,32191.0,273.8993,275.4654,273.8993,274.8879,32191.0
2023-06-13 11:30:00,280.93,281.22,280.53,280.71,16896.0,274.9858,275.2697,274.5943,274.7705,16896.0
2023-06-13 12:00:00,280.71,282.12,280.6,282.12,13369.0,274.7705,276.1506,274.6628,276.1506,13369.0
2023-06-13 12:30:00,282.19,282.96,282.18,282.66,11701.0,276.2192,276.9729,276.2094,276.6792,11701.0
2023-06-13 13:00:00,282.64,282.65,281.94,282.33,9511.0,276.6596,276.6694,275.9744,276.3562,9511.0
2023-06-13 13:30:00,282.33,282.9,281.74,281.93,23785.0,276.3562,276.9141,275.7787,275.9647,23785.0
2023-06-13 14:00:00,281.85,282.1,281.25,281.72,18989.0,275.8863,276.1311,275.299,275.7591,18989.0
2023-06-13 14:30:00,281.66,281.94,281.23,281.76,14613.0,275.7004,275.9744,275.2795,275.7983,14613.0
2023-06-13 15:00:00,281.76,282.27,281.66,281.99,18267.0,275.7983,276.2975,275.7004,276.0234,18267.0
2023-06-13 15:30:00,281.98,282.3,281.52,281.78,150980.0,276.0136,276.3268,275.5633,275.8178,150980.0
2023-06-14 09:30:00,297.32,300.01,290.99,293.31,384980.0,291.029,293.6621,284.833,287.1039,384980.0
2023-06-14 10:00:00,293.25,297.89,291.48,297.88,187531.0,287.0451,291.587,285.3126,291.5772,187531.0
2023-06-14 10:30:00,297.89,298.15,295.94,297.03,183851.0,291.587,291.8415,289.6782,290.7452,183851.0
2023-06-14 11:00:00,297.01,299.18,296.6,297.41,134247.0,290.7256,292.8497,290.3243,291.1171,134247.0
2023-06-14 11:30:00,297.53,298.52,297.42,297.65,46405.0,291.2346,292.2036,291.1269,291.352,46405.0
2023-06-14 12:00:00,297.66,297.66,296.02,296.58,49248.0,291.3618,291.3618,289.7565,290.3047,49248.0
2023-06-14 12:30:00,296.63,297.1,296.47,296.86,33530.0,290.3536,290.8137,290.197,290.5788,33530.0
2023-06-14 13:00:00,296.84,297.65,296.42,296.76,60890.0,290.5592,291.352,290.1481,290.4809,60890.0
2023-06-14 13:30:00,296.76,296.8,294.5,295.73,56441.0,290.4809,290.52,288.2687,289.4727,56441.0
2023-06-14 14:00:00,295.6,296.01,293.99,294.19,68285.0,289.3454,289.7467,287.7695,287.9652,68285.0
2023-06-14 14:30:00,294.05,295.57,293.71,294.63,99758.0,287.8282,289.316,287.4954,288.3959,99758.0
2023-06-14 15:00:00,294.79,295.56,293.58,293.68,96375.0,288.5525,289.3063,287.3682,287.466,96375.0
2023-06-14 15:30:00,293.63,294.2,292.0,293.57,271470.0,287.4171,287.975,285.8216,287.3584,271470.0
2023-06-15 09:30:00,293.75,293.98,290.37,293.85,62134.0,287.5346,287.7597,284.2261,287.6324,62134.0
2023-06-15 10:00:00,294.07,294.35,291.51,293.19,28428.0,287.8478,288.1219,285.342,286.9864,28428.0
2023-06-15 10:30:00,293.47,293.56,292.37,293.12,23386.0,287.2605,287.3486,286.1838,286.9179,23386.0
2023-06-15 11:00:00,293.13,294.22,293.13,294.09,20927.0,286.9277,287.9946,286.9277,287.8674,20927.0
2023-06-15 11:30:00,294.1,294.27,293.26,293.6,31042.0,287.8771,288.0436,287.0549,287.3877,31042.0
2023-06-15 12:00:00,293.63,294.23,293.44,294.23,14526.0,287.4171,288.0044,287.2311,288.0044,14526.0
2023-06-15 12:30:00,294.26,294.33,293.28,293.35,16517.0,288.0338,288.1023,287.0745,287.143,16517.0
2023-06-15 13:00:00,293.46,293.67,293.07,293.32,19173.0,287.2507,287.4562,286.8689,287.1137,19173.0
2023-06-15 13:30:00,293.31,293.64,293.3,293.52,13716.0,287.1039,287.4269,287.0941,287.3094,13716.0
2023-06-15 14:00:00,293.53,294.14,293.5,294.06,16125.0,287.3192,287.9163,287.2898,287.838,16125.0
2023-06-15 14:30:00,294.12,295.63,293.95,295.61,31074.0,287.8967,289.3748,287.7303,289.3552,31074.0
2023-06-15 15:00:00,295.62,295.77,295.1,295.42,25565.0,289.365,289.5118,288.856,289.1692,25565.0
2023-06-15 15:30:00,295.42,296.05,295.34,295.63,126233.0,289.1692,289.7859,289.0909,289.3748,126233.0
2023-06-16 09:30:00,298.27,300.99,296.3,300.0,388122.0,291.9589,294.6214,290.0306,293.6523,388122.0
2023-06-16 10:00:00,300.0,301.24,298.07,298.51,65067.0,293.6523,294.8661,291.7631,292.1938,65067.0
2023-06-16 10:30:00,298.32,298.6,297.76,298.29,58442.0,292.0079,292.2819,291.4597,291.9785,58442.0
2023-06-16 11:00:00,298.32,298.59,297.5,297.89,41681.0,292.0079,292.2721,291.2052,291.587,41681.0
2023-06-16 11:30:00,297.91,298.21,297.74,298.13,42930.0,291.6065,291.9002,291.4401,291.8219,42930.0
2023-06-16 12:00:00,298.23,298.31,297.66,298.13,32351.0,291.9198,291.9981,291.3618,291.8219,32351.0
2023-06-16 12:30:00,298.19,298.22,296.82,296.83,46595.0,291.8806,291.91,290.5396,290.5494,46595.0
2023-06-16 13:00:00,296.79,296.99,295.91,296.9,36605.0,290.5102,290.706,289.6489,290.6179,36605.0
2023-06-16 13:30:00,296.81,296.81,295.5,295.76,47308.0,290.5298,290.5298,289.2475,289.502,47308.0
2023-06-16 14:00:00,295.83,296.26,295.39,295.93,81469.0,289.5705,289.9914,289.1399,289.6684,81469.0
2023-06-16 14:30:00,295.86,295.86,294.44,294.52,28033.0,289.5999,289.5999,288.21,288.2883,28033.0
2023-06-16 15:00:00,294.54,294.96,294.15,294.28,57080.0,288.3078,288.719,287.9261,288.0533,57080.0
2023-06-16 15:30:00,294.29,295.02,294.01,294.28,221503.0,288.0631,288.7777,287.7891,288.0533,221503.0
2023-06-20 09:30:00,292.58,293.75,291.04,293.44,68119.0,286.3893,287.5346,284.8819,287.2311,68119.0
2023-06-20 10:00:00,293.32,293.36,292.16,292.86,43549.0,287.1137,287.1528,285.9782,286.6634,43549.0
2023-06-20 10:30:00,292.97,293.83,292.72,293.03,28692.0,286.7711,287.6129,286.5263,286.8298,28692.0
2023-06-20 11:00:00,293.01,296.31,292.1,296.31,87498.0,286.8102,290.0404,285.9195,290.0404,87498.0
2023-06-20 11:30:00,296.17,296.86,294.62,296.51,48529.0,289.9034,290.5788,288.3861,290.2362,48529.0
2023-06-20 12:00:00,296.61,297.58,296.17,296.74,44917.0,290.334,291.2835,289.9034,290.4613,44917.0
2023-06-20 12:30:00,296.7,297.69,296.7,297.45,54352.0,290.4221,291.3912,290.4221,291.1563,54352.0
2023-06-20 13:00:00,297.45,299.1,297.42,299.1,39213.0,291.1563,292.7714,291.1269,292.7714,39213.0
2023-06-20 13:30:00,298.95,299.26,297.96,298.1,46046.0,292.6245,292.928,291.6555,291.7925,46046.0
2023-06-20 14:00:00,298.18,298.92,297.89,298.22,47133.0,291.8708,292.5952,291.587,291.91,47133.0
2023-06-20 14:30:00,298.22,298.31,297.87,298.15,17351.0,291.91,291.9981,291.5674,291.8415,17351.0
2023-06-20 15:00:00,298.16,298.35,297.61,298.34,33739.0,291.8512,292.0372,291.3129,292.0274,33739.0
2023-06-20 15:30:00,298.26,298.38,297.64,297.79,101452.0,291.9491,292.0666,291.3422,291.4891,101452.0
2023-06-21 09:30:00,296.59,296.97,294.18,294.73,67389.0,290.3145,290.6864,287.9555,288.4938,67389.0
2023-06-21 10:00:00,295.04,295.64,293.77,295.15,41985.0,288.7973,289.3846,287.5541,288.9049,41985.0
2023-06-21 10:30:00,295.32,296.37,295.23,296.34,29128.0,289.0713,290.0991,288.9832,290.0698,29128.0
2023-06-21 11:00:00,296.36,296.62,294.81,295.53,17091.0,290.0893,290.3438,288.5721,289.2769,17091.0
2023-06-21 11:30:00,295.41,295.6,295.22,295.53,22868.0,289.1594,289.3454,288.9735,289.2769,22868.0
2023-06-21 12:00:00,295.54,296.34,295.54,296.06,38527.0,289.2867,290.0698,289.2867,289.7957,38527.0
2023-06-21 12:30:00,296.25,297.12,295.97,296.93,38898.0,289.9817,290.8332,289.7076,290.6473,38898.0
2023-06-21 13:00:00,296.83,297.37,296.45,296.97,28177.0,290.5494,291.078,290.1774,290.6864,28177.0
2023-06-21 13:30:00,296.91,296.97,295.97,296.82,15696.0,290.6277,290.6864,289.7076,290.5396,15696.0
2023-06-21 14:00:00,296.88,297.41,296.85,297.41,20330.0,290.5983,291.1171,290.569,291.1171,20330.0
2023-06-21 14:30:00,297.42,297.72,297.27,297.46,34882.0,291.1269,291.4206,290.9801,291.1661,34882.0
2023-06-21 15:00:00,297.45,297.96,297.33,297.76,44934.0,291.1563,291.6555,291.0388,291.4597,44934.0
2023-06-21 15:30:00,297.83,298.11,296.88,297.51,253259.0,291.5282,291.8023,290.5983,291.215,253259.0
2023-06-22 09:30:00,297.68,298.05,296.07,297.67,67626.0,291.3814,291.7436,289.8055,291.3716,67626.0
2023-06-22 10:00:00,297.67,299.21,297.27,298.89,36298.0,291.3716,292.879,290.9801,292.5658,36298.0
2023-06-22 10:30:00,299.05,299.05,296.98,297.44,46669.0,292.7224,292.7224,290.6962,291.1465,46669.0
2023-06-22 11:00:00,297.44,297.54,296.41,296.9,65075.0,291.1465,291.2444,290.1383,290.6179,65075.0
2023-06-22 11:30:00,296.96,297.08,296.36,296.61,80588.0,290.6766,290.7941,290.0893,290.334,80588.0
2023-06-22 12:00:00,296.59,296.81,296.21,296.39,23036.0,290.3145,290.5298,289.9425,290.1187,23036.0
2023-06-22 12:30:00,296.49,296.61,295.76,296.26,25463.0,290.2166,290.334,289.502,289.9914,25463.0
2023-06-22 13:00:00,296.32,296.5,295.9,296.13,44293.0,290.0502,290.2264,289.6391,289.8642,44293.0
2023-06-22 13:30:00,296.14,297.62,296.07,297.55,31298.0,289.874,291.3227,289.8055,291.2542,31298.0
2023-06-22 14:00:00,297.48,297.89,297.41,297.66,28916.0,291.1856,291.587,291.1171,291.3618,28916.0
2023-06-22 14:30:00,297.5,297.7,297.21,297.22,21870.0,291.2052,291.401,290.9213,290.9311,21870.0
2023-06-22 15:00:00,297.25,297.26,296.68,296.95,22373.0,290.9605,290.9703,290.4026,290.6668,22373.0
2023-06-22 15:30:00,296.96,297.9,296.58,297.83,76278.0,290.6766,291.5967,290.3047,291.5282,76278.0
2023-06-23 09:30:00,297.01,299.37,296.37,298.75,51889.0,290.7256,293.0356,290.0991,292.4288,51889.0
2023-06-23 10:00:00,298.62,298.99,298.1,298.9,24902.0,292.3015,292.6637,291.7925,292.5756,24902.0
2023-06-23 10:30:00,298.88,299.49,298.2,298.68,47698.0,292.556,293.1531,291.8904,292.3602,47698.0
2023-06-23 11:00:00,298.66,298.74,297.29,297.78,20334.0,292.3407,292.419,290.9997,291.4793,20334.0
2023-06-23 11:30:00,297.88,298.41,297.57,297.94,13584.0,291.5772,292.096,291.2737,291.6359,13584.0
2023-06-23 12:00:00,298.1,298.67,297.93,298.51,9519.0,291.7925,292.3505,291.6261,292.1938,9519.0
2023-06-23 12:30:00,298.45,298.58,297.9,297.99,9909.0,292.1351,292.2624,291.5967,291.6848,9909.0
2023-06-23 13:00:00,298.02,298.02,297.52,297.59,11289.0,291.7142,291.7142,291.2248,291.2933,11289.0
2023-06-23 13:30:00,297.66,298.7,297.66,298.4,13791.0,291.3618,292.3798,291.3618,292.0862,13791.0
2023-06-23 14:00:00,298.38,298.78,298.25,298.63,17290.0,292.0666,292.4581,291.9393,292.3113,17290.0
2023-06-23 14:30:00,298.64,298.76,297.91,298.15,31213.0,292.3211,292.4385,291.6065,291.8415,31213.0
2023-06-23 15:00:00,298.21,298.7,297.99,298.38,33320.0,291.9002,292.3798,291.6848,292.0666,33320.0
2023-06-23 15:30:00,298.38,298.38,297.39,297.75,250731.0,292.0666,292.0666,291.0975,291.4499,250731.0
2023-06-26 09:30:00,296.56,297.44,294.71,294.9,37375.0,290.2851,291.1465,288.4742,288.6602,37375.0
2023-06-26 10:00:00,294.91,296.45,293.89,296.32,23618.0,288.67,290.1774,287.6716,290.0502,23618.0
2023-06-26 10:30:00,296.35,297.69,296.11,297.56,16523.0,290.0795,291.3912,289.8446,291.2639,16523.0
2023-06-26 11:00:00,297.54,297.59,297.13,297.24,12877.0,291.2444,291.2933,290.843,290.9507,12877.0
2023-06-26 11:30:00,297.18,297.65,296.85,297.65,18788.0,290.892,291.352,290.569,291.352,18788.0
2023-06-26 12:00:00,298.1,298.61,297.45,298.47,25910.0,291.7925,292.2917,291.1563,292.1547,25910.0
2023-06-26 12:30:00,298.51,299.06,298.15,299.06,10661.0,292.1938,292.7322,291.8415,292.7322,10661.0
2023-06-26 13:00:00,299.11,299.31,298.07,298.42,29560.0,292.7811,292.9769,291.7631,292.1057,29560.0
2023-06-26 13:30:00,298.36,298.46,297.28,297.47,14111.0,292.047,292.1449,290.9899,291.1758,14111.0
2023-06-26 14:00:00,297.44,297.64,297.14,297.64,10612.0,291.1465,291.3422,290.8528,291.3422,10612.0
2023-06-26 14:30:00,297.57,297.84,297.38,297.47,13937.0,291.2737,291.538,291.0877,291.1758,13937.0
2023-06-26 15:00:00,297.48,297.62,296.86,296.88,22934.0,291.1856,291.3227,290.5788,290.5983,22934.0
2023-06-26 15:30:00,296.87,297.1,296.12,296.84,129723.0,290.5885,290.8137,289.8544,290.5592,129723.0
2023-06-27 09:30:00,297.32,298.52,295.53,296.0,24842.0,291.029,292.2036,289.2769,289.7369,24842.0
2023-06-27 10:00:00,295.75,296.67,295.23,295.88,44556.0,289.4922,290.3928,288.9832,289.6195,44556.0
2023-06-27 10:30:00,295.83,296.13,295.18,296.0,23950.0,289.5705,289.8642,288.9343,289.7369,23950.0
2023-06-27 11:00:00,295.97,296.06,295.08,295.85,34844.0,289.7076,289.7957,288.8364,289.5901,34844.0
2023-06-27 11:30:00,295.84,297.24,295.46,297.01,20072.0,289.5803,290.9507,289.2084,290.7256,20072.0
2023-06-27 12:00:00,297.06,297.69,296.96,297.69,6510.0,290.7745,291.3912,290.6766,291.3912,6510.0
2023-06-27 12:30:00,297.64,298.49,297.43,298.46,12813.0,291.3422,292.1743,291.1367,292.1449,12813.0
2023-06-27 13:00:00,298.32,298.35,297.62,298.35,63745.0,292.0079,292.0372,291.3227,292.0372,63745.0
2023-06-27 13:30:00,298.38,298.4,297.57,297.58,18197.0,292.0666,292.0862,291.2737,291.2835,18197.0
2023-06-27 14:00:00,297.74,297.75,297.31,297.62,34970.0,291.4401,291.4499,291.0192,291.3227,34970.0
2023-06-27 14:30:00,297.51,297.82,297.28,297.4,26645.0,291.215,291.5184,290.9899,291.1073,26645.0
2023-06-27 15:00:00,297.45,298.03,297.28,298.0,31934.0,291.1563,291.724,290.9899,291.6946,31934.0
2023-06-27 15:30:00,298.02,298.93,297.9,298.59,118127.0,291.7142,292.605,291.5967,292.2721,118127.0
2023-06-28 09:30:00,298.62,301.44,298.55,300.67,157575.0,292.3015,295.0618,292.233,294.3081,157575.0
2023-06-28 10:00:00,300.52,301.72,300.51,301.65,58691.0,294.1613,295.3359,294.1515,295.2674,58691.0
2023-06-28 10:30:00,301.6,302.38,300.32,300.94,70369.0,295.2185,295.982,293.9655,294.5724,70369.0
2023-06-28 11:00:00,300.96,301.14,300.25,300.74,54691.0,294.592,294.7682,293.897,294.3767,54691.0
2023-06-28 11:30:00,300.87,301.03,300.23,300.97,29162.0,294.5039,294.6605,293.8774,294.6018,29162.0
2023-06-28 12:00:00,301.02,301.63,300.35,300.36,39685.0,294.6507,295.2478,293.9949,294.0047,39685.0
2023-06-28 12:30:00,300.42,300.43,298.96,299.2,19081.0,294.0634,294.0732,292.6343,292.8692,19081.0
2023-06-28 13:00:00,299.1,299.36,298.85,299.09,15422.0,292.7714,293.0259,292.5266,292.7616,15422.0
2023-06-28 13:30:00,299.1,299.42,298.8,299.42,13194.0,292.7714,293.0846,292.4777,293.0846,13194.0
2023-06-28 14:00:00,299.58,300.43,299.5,299.78,21697.0,293.2412,294.0732,293.1629,293.437,21697.0
2023-06-28 14:30:00,299.81,300.23,299.64,299.85,24274.0,293.4663,293.8774,293.2999,293.5055,24274.0
2023-06-28 15:00:00,299.85,300.33,299.51,299.97,28203.0,293.5055,293.9753,293.1727,293.6229,28203.0
2023-06-28 15:30:00,299.97,300.29,299.17,300.28,121773.0,293.6229,293.9362,292.8399,293.9264,121773.0
2023-06-29 09:30:00,299.47,299.98,297.95,299.68,25445.0,293.8621,294.3625,292.3705,294.0681,25445.0
2023-06-29 10:00:00,300.04,301.24,299.44,300.59,26620.0,294.4214,295.5989,293.8326,294.9611,26620.0
2023-06-29 10:30:00,300.64,301.19,299.99,300.93,14107.0,295.0102,295.5499,294.3723,295.2947,14107.0
2023-06-29 11:00:00,301.03,302.21,301.0,302.09,19135.0,295.3928,296.5508,295.3634,296.433,19135.0
2023-06-29 11:30:00,302.1,302.1,300.94,301.4,23727.0,296.4428,296.4428,295.3045,295.7559,23727.0
2023-06-29 12:00:00,301.37,301.57,300.95,301.56,9470.0,295.7265,295.9227,295.3143,295.9129,9470.0
2023-06-29 12:30:00,301.57,301.93,301.22,301.33,8432.0,295.9227,296.276,295.5793,295.6872,8432.0
2023-06-29 13:00:00,301.17,301.55,300.84,301.29,12190.0,295.5302,295.9031,295.2064,295.648,12190.0
2023-06-29 13:30:00,301.29,301.48,300.79,300.79,8073.0,295.648,295.8344,295.1573,295.1573,8073.0
2023-06-29 14:00:00,300.9,301.03,300.32,300.9,18471.0,295.2653,295.3928,294.6961,295.2653,18471.0
2023-06-29 14:30:00,300.89,300.95,300.49,300.84,12112.0,295.2555,295.3143,294.863,295.2064,12112.0
2023-06-29 15:00:00,300.95,301.46,300.83,301.42,12252.0,295.3143,295.8148,295.1966,295.7755,12252.0
2023-06-29 15:30:00,301.39,301.89,300.98,301.82,76843.0,295.7461,296.2367,295.3438,296.1681,76843.0
2023-06-30 09:30:00,304.85,306.93,304.47,304.97,57750.0,299.1413,301.1824,298.7684,299.2591,57750.0
2023-06-30 10:00:00,304.98,305.82,304.28,304.75,19040.0,299.2689,300.0931,298.582,299.0432,19040.0
2023-06-30 10:30:00,304.83,305.13,303.65,304.4,36076.0,299.1217,299.4161,297.9638,298.6997,36076.0
2023-06-30 11:00:00,304.4,304.84,304.07,304.31,21859.0,298.6997,299.1315,298.3759,298.6114,21859.0
2023-06-30 11:30:00,304.31,304.31,303.21,303.68,28037.0,298.6114,298.6114,297.532,297.9932,28037.0
2023-06-30 12:00:00,303.87,304.16,303.49,304.01,25899.0,298.1797,298.4642,297.8068,298.317,25899.0
2023-06-30 12:30:00,303.89,304.85,303.78,304.47,16343.0,298.1993,299.1413,298.0914,298.7684,16343.0
2023-06-30 13:00:00,304.49,304.63,304.19,304.31,21093.0,298.7881,298.9254,298.4937,298.6114,21093.0
2023-06-30 13:30:00,304.32,304.94,304.32,304.5,20877.0,298.6212,299.2296,298.6212,298.7979,20877.0
2023-06-30 14:00:00,304.61,305.68,304.49,305.57,29327.0,298.9058,299.9558,298.7881,299.8478,29327.0
2023-06-30 14:30:00,305.57,306.32,305.2,306.09,31339.0,299.8478,300.5838,299.4848,300.3581,31339.0
2023-06-30 15:00:00,306.06,306.17,305.36,305.56,27522.0,300.3287,300.4366,299.6418,299.838,27522.0
2023-06-30 15:30:00,305.56,305.83,304.83,304.87,117738.0,299.838,300.103,299.1217,299.1609,117738.0
2023-07-03 09:30:00,302.94,303.25,297.55,299.55,72664.0,297.2671,297.5713,291.978,293.9406,72664.0
2023-07-03 10:00:00,299.13,299.54,297.03,298.72,58475.0,293.5284,293.9308,291.4678,293.1261,58475.0
2023-07-03 10:30:00,298.85,299.65,298.01,298.66,19394.0,293.2537,294.0387,292.4294,293.0672,19394.0
2023-07-03 11:00:00,298.72,298.89,297.33,297.75,24447.0,293.1261,293.2929,291.7621,292.1743,24447.0
2023-07-03 11:30:00,297.88,298.0,297.09,297.58,22809.0,292.3018,292.4196,291.5266,292.0075,22809.0
2023-07-03 12:00:00,297.55,298.06,297.29,298.0,17508.0,291.978,292.4785,291.7229,292.4196,17508.0
2023-07-03 12:30:00,298.0,298.84,297.82,297.85,45278.0,292.4196,293.2439,292.243,292.2724,45278.0
2023-07-05 09:30:00,296.41,298.27,294.54,297.38,47573.0,290.8594,292.6845,289.0244,291.8112,47573.0
2023-07-05 10:00:00,297.59,297.59,295.1,296.1,27157.0,292.0173,292.0173,289.5739,290.5552,27157.0
2023-07-05 10:30:00,296.2,296.78,295.5,295.98,19601.0,290.6533,291.2224,289.9664,290.4374,19601.0
2023-07-05 11:00:00,296.1,296.58,295.34,296.53,17325.0,290.5552,291.0262,289.8094,290.9771,17325.0
2023-07-05 11:30:00,296.53,296.68,295.69,295.94,22880.0,290.9771,291.1243,290.1528,290.3982,22880.0
2023-07-05 12:00:00,295.9,296.36,295.58,295.81,15696.0,290.3589,290.8103,290.0449,290.2706,15696.0
2023-07-05 12:30:00,295.68,295.83,295.04,295.39,11243.0,290.143,290.2902,289.515,289.8585,11243.0
2023-07-05 13:00:00,295.67,295.97,295.15,295.68,10178.0,290.1332,290.4276,289.623,290.143,10178.0
2023-07-05 13:30:00,295.91,296.22,295.51,295.63,18413.0,290.3687,290.6729,289.9762,290.094,18413.0
2023-07-05 14:00:00,295.74,296.65,295.56,296.06,29279.0,290.2019,291.0949,290.0253,290.5159,29279.0
2023-07-05 14:30:00,296.11,297.43,296.11,297.42,32631.0,290.565,291.8603,290.565,291.8504,32631.0
2023-07-05 15:00:00,297.59,298.0,297.39,297.61,33423.0,292.0173,292.4196,291.821,292.0369,33423.0
2023-07-05 15:30:00,297.54,297.88,296.85,297.37,91512.0,291.9682,292.3018,291.2911,291.8014,91512.0
2023-07-06 09:30:00,295.25,296.86,294.08,295.72,48892.0,289.7211,291.3009,288.573,290.1823,48892.0
2023-07-06 10:00:00,295.07,295.74,293.85,294.67,17515.0,289.5445,290.2019,288.3473,289.1519,17515.0
2023-07-06 10:30:00,294.69,295.21,293.76,293.79,40802.0,289.1716,289.6818,288.259,288.2884,40802.0
2023-07-06 11:00:00,293.68,294.44,293.51,293.84,17570.0,288.1805,288.9263,288.0137,288.3375,17570.0
2023-07-06 11:30:00,293.81,294.35,293.21,294.25,23532.0,288.3081,288.8379,287.7193,288.7398,23532.0
2023-07-06 12:00:00,294.22,295.23,294.11,295.11,18040.0,288.7104,289.7015,288.6024,289.5837,18040.0
2023-07-06 12:30:00,295.13,295.58,295.13,295.42,10106.0,289.6033,290.0449,289.6033,289.8879,10106.0
2023-07-06 13:00:00,295.51,296.27,295.47,295.54,16094.0,289.9762,290.722,289.937,290.0057,16094.0
2023-07-06 13:30:00,295.55,296.2,295.44,296.15,10404.0,290.0155,290.6533,289.9075,290.6042,10404.0
2023-07-06 14:00:00,296.15,296.22,295.01,295.01,23000.0,290.6042,290.6729,289.4856,289.4856,23000.0
2023-07-06 14:30:00,294.92,295.77,294.92,295.69,36447.0,289.3973,290.2313,289.3973,290.1528,36447.0
2023-07-06 15:00:00,295.61,295.68,295.12,295.32,27281.0,290.0743,290.143,289.5935,289.7898,27281.0
2023-07-06 15:30:00,295.31,296.06,295.29,295.67,109766.0,289.78,290.5159,289.7603,290.1332,109766.0
2023-07-07 09:30:00,294.26,295.03,292.53,294.66,136849.0,288.7496,289.5052,287.052,289.1421,136849.0
2023-07-07 10:00:00,294.54,295.22,294.14,295.22,16479.0,289.0244,289.6916,288.6319,289.6916,16479.0
2023-07-07 10:30:00,295.22,295.35,293.85,294.42,21413.0,289.6916,289.8192,288.3473,288.9066,21413.0
2023-07-07 11:00:00,294.44,294.45,293.01,293.3,15330.0,288.9263,288.9361,287.523,287.8076,15330.0
2023-07-07 11:30:00,293.28,293.71,292.84,292.96,22866.0,287.788,288.2099,287.3562,287.474,22866.0
2023-07-07 12:00:00,292.92,293.97,292.83,293.94,26207.0,287.4347,288.4651,287.3464,288.4356,26207.0
2023-07-07 12:30:00,293.94,295.21,293.82,295.12,35819.0,288.4356,289.6818,288.3179,289.5935,35819.0
2023-07-07 13:00:00,295.05,295.6,295.04,295.53,24639.0,289.5248,290.0645,289.515,289.9958,24639.0
2023-07-07 13:30:00,295.51,295.93,295.05,295.22,31012.0,289.9762,290.3884,289.5248,289.6916,31012.0
2023-07-07 14:00:00,295.37,295.6,294.84,294.99,20787.0,289.8388,290.0645,289.3188,289.466,20787.0
2023-07-07 14:30:00,295.0,295.16,294.37,295.16,18116.0,289.4758,289.6328,288.8576,289.6328,18116.0
2023-07-07 15:00:00,295.12,295.12,294.37,294.46,52391.0,289.5935,289.5935,288.8576,288.9459,52391.0
2023-07-07 15:30:00,294.45,295.07,293.64,294.4,82038.0,288.9361,289.5445,288.1412,288.887,82038.0
2023-07-10 09:30:00,295.01,297.37,295.0,296.78,29300.0,289.4856,291.8014,289.4758,291.2224,29300.0
2023-07-10 10:00:00,296.61,297.34,296.05,296.25,23897.0,291.0556,291.7719,290.5061,290.7024,23897.0
2023-07-10 10:30:00,296.13,296.13,294.52,295.02,17057.0,290.5846,290.5846,289.0048,289.4954,17057.0
2023-07-10 11:00:00,295.16,295.2,294.18,294.8,25123.0,289.6328,289.672,288.6711,289.2795,25123.0
2023-07-10 11:30:00,294.85,295.34,294.69,295.16,15095.0,289.3286,289.8094,289.1716,289.6328,15095.0
2023-07-10 12:00:00,295.03,296.23,294.76,295.99,11752.0,289.5052,290.6827,289.2403,290.4472,11752.0
2023-07-10 12:30:00,296.03,296.4,295.81,296.15,9080.0,290.4865,290.8496,290.2706,290.6042,9080.0
2023-07-10 13:00:00,296.23,296.25,295.47,295.63,8863.0,290.6827,290.7024,289.937,290.094,8863.0
2023-07-10 13:30:00,295.53,295.78,295.06,295.42,14132.0,289.9958,290.2412,289.5346,289.8879,14132.0
2023-07-10 14:00:00,295.44,295.46,294.91,295.11,8165.0,289.9075,289.9272,289.3875,289.5837,8165.0
2023-07-10 14:30:00,295.23,295.3,294.8,295.11,14070.0,289.7015,289.7701,289.2795,289.5837,14070.0
2023-07-10 15:00:00,295.06,295.06,294.56,294.74,11438.0,289.5346,289.5346,289.044,289.2206,11438.0
2023-07-10 15:30:00,294.73,295.36,294.13,295.35,90324.0,289.2108,289.829,288.6221,289.8192,90324.0
2023-07-11 09:30:00,295.0,296.7,295.0,295.85,34342.0,289.4758,291.1439,289.4758,290.3098,34342.0
2023-07-11 10:00:00,296.0,296.02,294.72,294.9,15731.0,290.457,290.4767,289.201,289.3776,15731.0
2023-07-11 10:30:00,295.02,295.12,293.02,293.62,43532.0,289.4954,289.5935,287.5328,288.1216,43532.0
2023-07-11 11:00:00,293.73,294.29,293.42,293.87,15328.0,288.2295,288.7791,287.9254,288.3669,15328.0
2023-07-11 11:30:00,293.88,294.12,293.5,293.66,9139.0,288.3767,288.6122,288.0039,288.1609,9139.0
2023-07-11 12:00:00,293.77,293.89,292.91,292.91,16436.0,288.2688,288.3866,287.4249,287.4249,16436.0
2023-07-11 12:30:00,292.99,293.43,292.85,293.16,12320.0,287.5034,287.9352,287.366,287.6702,12320.0
2023-07-11 13:00:00,293.09,293.51,292.91,293.21,13737.0,287.6015,288.0137,287.4249,287.7193,13737.0
2023-07-11 13:30:00,293.18,293.54,292.93,293.41,11060.0,287.6898,288.0431,287.4445,287.9155,11060.0
2023-07-11 14:00:00,293.57,294.15,293.56,293.93,17968.0,288.0725,288.6417,288.0627,288.4258,17968.0
2023-07-11 14:30:00,294.1,294.91,294.08,294.75,26082.0,288.5926,289.3875,288.573,289.2304,26082.0
2023-07-11 15:00:00,294.78,295.88,294.71,295.77,44363.0,289.2599,290.3393,289.1912,290.2313,44363.0
2023-07-11 15:30:00,295.77,297.32,295.63,296.41,138221.0,290.2313,291.7523,290.094,290.8594,138221.0
2023-07-12 09:30:00,298.08,298.45,296.5,298.04,27984.0,292.4981,292.8612,290.9477,292.4588,27984.0
2023-07-12 10:00:00,297.85,299.05,297.75,298.91,30245.0,292.2724,293.4499,292.1743,293.3125,30245.0
2023-07-12 10:30:00,299.06,299.13,298.45,298.79,26272.0,293.4597,293.5284,292.8612,293.1948,26272.0
2023-07-12 11:00:00,298.87,299.65,298.62,299.45,24723.0,293.2733,294.0387,293.028,293.8424,24723.0
2023-07-12 11:30:00,299.44,299.6,298.62,298.75,12885.0,293.8326,293.9896,293.028,293.1555,12885.0
2023-07-12 12:00:00,298.58,299.13,298.34,298.38,24736.0,292.9887,293.5284,292.7532,292.7925,24736.0
2023-07-12 12:30:00,298.31,299.15,298.13,298.39,24599.0,292.7238,293.5481,292.5472,292.8023,24599.0
2023-07-12 13:00:00,298.56,299.39,298.56,299.22,9457.0,292.9691,293.7836,292.9691,293.6167,9457.0
2023-07-12 13:30:00,299.13,299.43,298.7,298.88,17569.0,293.5284,293.8228,293.1065,293.2831,17569.0
2023-07-12 14:00:00,298.83,299.5,298.71,299.21,22299.0,293.234,293.8915,293.1163,293.6069,22299.0
2023-07-12 14:30:00,299.18,299.59,298.97,299.24,22585.0,293.5775,293.9798,293.3714,293.6364,22585.0
2023-07-12 15:00:00,299.33,299.85,298.22,298.44,35970.0,293.7247,294.2349,292.6355,292.8513,35970.0
2023-07-12 15:30:00,298.5,298.94,297.81,298.17,80428.0,292.9102,293.342,292.2331,292.5864,80428.0
2023-07-13 09:30:00,297.68,298.74,297.14,297.95,46736.0,292.1056,293.1457,291.5757,292.3705,46736.0
2023-07-13 10:00:00,298.25,298.26,296.42,297.08,33324.0,292.6649,292.6747,290.8692,291.5168,33324.0
2023-07-13 10:30:00,297.05,297.64,296.79,297.59,12030.0,291.4874,292.0663,291.2322,292.0173,12030.0
2023-07-13 11:00:00,297.49,297.71,297.04,297.26,8609.0,291.9191,292.135,291.4776,291.6934,8609.0
2023-07-13 11:30:00,297.14,297.43,296.76,297.3,5410.0,291.5757,291.8603,291.2028,291.7327,5410.0
2023-07-13 12:00:00,297.4,297.67,297.27,297.48,4906.0,291.8308,292.0958,291.7033,291.9093,4906.0
2023-07-13 12:30:00,297.55,297.81,297.33,297.68,30337.0,291.978,292.2331,291.7621,292.1056,30337.0
2023-07-13 13:00:00,297.71,298.18,297.7,297.92,7446.0,292.135,292.5962,292.1252,292.3411,7446.0
2023-07-13 13:30:00,297.83,298.01,297.5,297.68,30331.0,292.2528,292.4294,291.929,292.1056,30331.0
2023-07-13 14:00:00,297.69,298.04,297.49,297.75,43928.0,292.1154,292.4588,291.9191,292.1743,43928.0
2023-07-13 14:30:00,297.72,298.63,297.7,298.63,13122.0,292.1448,293.0378,292.1252,293.0378,13122.0
2023-07-13 15:00:00,298.55,298.97,298.44,298.93,39474.0,292.9593,293.3714,292.8513,293.3322,39474.0
2023-07-13 15:30:00,298.97,300.07,298.92,299.51,100741.0,293.3714,294.4508,293.3224,293.9013,100741.0
2023-07-14 09:30:00,299.64,302.99,299.64,302.99,55123.0,294.0289,297.3161,294.0289,297.3161,55123.0
2023-07-14 10:00:00,302.88,303.68,302.23,303.35,28018.0,297.2082,297.9932,296.5704,297.6694,28018.0
2023-07-14 10:30:00,303.25,303.67,302.23,303.14,42951.0,297.5713,297.9834,296.5704,297.4633,42951.0
2023-07-14 11:00:00,303.29,304.41,303.14,304.35,29480.0,297.6105,298.7096,297.4633,298.6507,29480.0
2023-07-14 11:30:00,304.41,304.9,302.87,303.08,32053.0,298.7096,299.1904,297.1984,297.4045,32053.0
2023-07-14 12:00:00,303.06,303.08,302.18,302.75,27284.0,297.3848,297.4045,296.5213,297.0806,27284.0
2023-07-14 12:30:00,302.75,303.19,302.43,303.12,36201.0,297.0806,297.5124,296.7666,297.4437,36201.0
2023-07-14 13:00:00,303.13,303.56,302.7,303.46,24948.0,297.4535,297.8755,297.0316,297.7773,24948.0
2023-07-14 13:30:00,303.53,304.44,303.46,304.42,28929.0,297.846,298.739,297.7773,298.7194,28929.0
2023-07-14 14:00:00,304.39,304.53,303.01,303.17,64166.0,298.6899,298.8273,297.3358,297.4928,64166.0
2023-07-14 14:30:00,303.18,303.67,303.11,303.38,43120.0,297.5026,297.9834,297.4339,297.6988,43120.0
2023-07-14 15:00:00,303.46,303.51,303.0,303.4,35228.0,297.7773,297.8264,297.326,297.7185,35228.0
2023-07-14 15:30:00,303.49,303.49,302.01,302.49,145759.0,297.8068,297.8068,296.3545,296.8255,145759.0
2023-07-17 09:30:00,301.51,301.74,299.71,301.27,57833.0,295.8639,296.0896,294.0976,295.6284,57833.0
2023-07-17 10:00:00,301.27,302.34,300.88,301.3,50779.0,295.6284,296.6783,295.2457,295.6578,50779.0
2023-07-17 10:30:00,301.31,301.46,300.0,300.52,33396.0,295.6676,295.8148,294.3821,294.8924,33396.0
2023-07-17 11:00:00,300.41,301.07,299.79,301.05,35955.0,294.7845,295.4321,294.1761,295.4125,35955.0
2023-07-17 11:30:00,300.98,301.07,300.24,300.44,19594.0,295.3438,295.4321,294.6176,294.8139,19594.0
2023-07-17 12:00:00,300.46,301.03,300.44,300.61,13998.0,294.8335,295.3928,294.8139,294.9807,13998.0
2023-07-17 12:30:00,300.72,300.72,299.94,300.03,15976.0,295.0887,295.0887,294.3233,294.4116,15976.0
2023-07-17 13:00:00,300.05,300.05,299.07,299.43,21207.0,294.4312,294.4312,293.4696,293.8228,21207.0
2023-07-17 13:30:00,299.56,299.66,298.68,299.36,23637.0,293.9504,294.0485,293.0869,293.7541,23637.0
2023-07-17 14:00:00,299.31,299.78,299.05,299.47,25869.0,293.7051,294.1663,293.4499,293.8621,25869.0
2023-07-17 14:30:00,299.49,299.69,298.76,299.34,24906.0,293.8817,294.0779,293.1654,293.7345,24906.0
2023-07-17 15:00:00,299.42,299.69,298.87,299.08,44555.0,293.813,294.0779,293.2733,293.4794,44555.0
2023-07-17 15:30:00,299.1,299.14,297.5,298.59,274068.0,293.499,293.5382,291.929,292.9985,274068.0
2023-07-18 09:30:00,297.31,299.46,293.44,296.13,71485.0,291.7425,293.8522,287.945,290.5846,71485.0
2023-07-18 10:00:00,296.01,297.07,296.01,296.25,35387.0,290.4669,291.507,290.4669,290.7024,35387.0
2023-07-18 10:30:00,296.29,297.25,295.86,296.43,29814.0,290.7416,291.6836,290.3197,290.879,29814.0
2023-07-18 11:00:00,296.38,296.8,295.8,296.22,31187.0,290.8299,291.2421,290.2608,290.6729,31187.0
2023-07-18 11:30:00,296.22,296.89,295.83,296.89,25877.0,290.6729,291.3304,290.2902,291.3304,25877.0
2023-07-18 12:00:00,296.89,296.89,294.16,294.41,31321.0,291.3304,291.3304,288.6515,288.8968,31321.0
2023-07-18 12:30:00,294.36,295.24,294.08,295.08,29456.0,288.8478,289.7113,288.573,289.5543,29456.0
2023-07-18 13:00:00,295.06,295.4,294.93,295.19,14913.0,289.5346,289.8683,289.4071,289.6622,14913.0
2023-07-18 13:30:00,295.29,295.43,294.79,295.07,21597.0,289.7603,289.8977,289.2697,289.5445,21597.0
2023-07-18 14:00:00,295.08,295.6,294.97,295.56,33192.0,289.5543,290.0645,289.4463,290.0253,33192.0
2023-07-18 14:30:00,295.64,296.19,295.14,296.03,24204.0,290.1038,290.6435,289.6131,290.4865,24204.0
2023-07-18 15:00:00,296.04,296.41,295.82,296.13,35931.0,290.4963,290.8594,290.2804,290.5846,35931.0
2023-07-18 15:30:00,296.06,296.91,295.94,296.63,170641.0,290.5159,291.35,290.3982,291.0752,170641.0
2023-07-19 09:30:00,296.0,297.65,292.52,292.97,82865.0,290.457,292.0761,287.0422,287.4838,82865.0
2023-07-19 10:00:00,292.84,294.07,291.68,293.23,93966.0,287.3562,288.5632,286.2179,287.7389,93966.0
2023-07-19 10:30:00,293.21,293.21,291.51,291.97,25985.0,287.7193,287.7193,286.0511,286.5025,25985.0
2023-07-19 11:00:00,291.94,293.13,291.73,293.12,29887.0,286.4731,287.6408,286.267,287.631,29887.0
2023-07-19 11:30:00,292.96,294.09,292.96,293.81,28226.0,287.474,288.5828,287.474,288.3081,28226.0
2023-07-19 12:00:00,293.99,294.04,293.13,293.85,21402.0,288.4847,288.5337,287.6408,288.3473,21402.0
2023-07-19 12:30:00,293.69,294.14,293.38,293.98,32717.0,288.1903,288.6319,287.8861,288.4749,32717.0
2023-07-19 13:00:00,294.11,294.11,293.09,293.36,28038.0,288.6024,288.6024,287.6015,287.8665,28038.0
2023-07-19 13:30:00,293.44,294.25,293.16,294.06,66618.0,287.945,288.7398,287.6702,288.5534,66618.0
2023-07-19 14:00:00,293.97,294.62,293.77,293.92,37863.0,288.4651,289.1029,288.2688,288.416,37863.0
2023-07-19 14:30:00,293.88,294.29,293.47,293.57,33533.0,288.3767,288.7791,287.9744,288.0725,33533.0
2023-07-19 15:00:00,293.55,294.17,293.51,293.96,60158.0,288.0529,288.6613,288.0137,288.4552,60158.0
2023-07-19 15:30:00,293.9,294.64,293.74,294.49,122639.0,288.3964,289.1225,288.2394,288.9753,122639.0
2023-07-20 09:30:00,295.69,296.31,294.15,295.32,63718.0,290.1528,290.7612,288.6417,289.7898,63718.0
2023-07-20 10:00:00,295.66,296.72,295.28,296.72,31256.0,290.1234,291.1636,289.7505,291.1636,31256.0
2023-07-20 10:30:00,296.56,297.07,295.47,295.83,46162.0,291.0066,291.507,289.937,290.2902,46162.0
2023-07-20 11:00:00,295.82,296.53,295.0,295.44,53409.0,290.2804,290.9771,289.4758,289.9075,53409.0
2023-07-20 11:30:00,295.43,296.5,295.29,295.57,36724.0,289.8977,290.9477,289.7603,290.0351,36724.0
2023-07-20 12:00:00,295.49,296.35,295.48,295.86,53741.0,289.9566,290.8005,289.9468,290.3197,53741.0
2023-07-20 12:30:00,295.92,296.69,295.65,296.25,49629.0,290.3785,291.1341,290.1136,290.7024,49629.0
2023-07-20 13:00:00,296.24,297.31,296.05,297.2,28773.0,290.6925,291.7425,290.5061,291.6346,28773.0
2023-07-20 13:30:00,297.2,297.86,297.11,297.33,23867.0,291.6346,292.2822,291.5463,291.7621,23867.0
2023-07-20 14:00:00,297.49,297.67,296.56,296.67,24894.0,291.9191,292.0958,291.0066,291.1145,24894.0
2023-07-20 14:30:00,296.65,296.85,296.4,296.84,41859.0,291.0949,291.2911,290.8496,291.2813,41859.0
2023-07-20 15:00:00,296.9,297.29,296.26,296.57,56287.0,291.3402,291.7229,290.7122,291.0164,56287.0
2023-07-20 15:30:00,296.56,296.74,295.7,296.12,161248.0,291.0066,291.1832,290.1627,290.5748,161248.0
2023-07-21 09:30:00,295.65,296.89,293.24,296.42,100604.0,290.1136,291.3304,287.7487,290.8692,100604.0
2023-07-21 10:00:00,296.3,296.66,295.93,296.41,43140.0,290.7514,291.1047,290.3884,290.8594,43140.0
2023-07-21 10:30:00,296.54,296.9,296.23,296.83,16445.0,290.9869,291.3402,290.6827,291.2715,16445.0
2023-07-21 11:00:00,296.87,296.87,296.05,296.56,17545.0,291.3107,291.3107,290.5061,291.0066,17545.0
2023-07-21 11:30:00,296.41,296.41,295.55,295.62,13784.0,290.8594,290.8594,290.0155,290.0842,13784.0
2023-07-21 12:00:00,295.66,295.66,295.06,295.41,17746.0,290.1234,290.1234,289.5346,289.8781,17746.0
2023-07-21 12:30:00,295.35,295.47,294.93,295.21,24420.0,289.8192,289.937,289.4071,289.6818,24420.0
2023-07-21 13:00:00,295.2,295.51,295.06,295.35,24740.0,289.672,289.9762,289.5346,289.8192,24740.0
2023-07-21 13:30:00,295.38,295.8,295.37,295.56,43017.0,289.8487,290.2608,289.8388,290.0253,43017.0
2023-07-21 14:00:00,295.61,295.87,294.81,295.0,57947.0,290.0743,290.3295,289.2893,289.4758,57947.0
2023-07-21 14:30:00,295.04,295.23,294.69,294.82,31744.0,289.515,289.7015,289.1716,289.2991,31744.0
2023-07-21 15:00:00,294.81,294.86,294.15,294.31,41054.0,289.2893,289.3384,288.6417,288.7987,41054.0
2023-07-21 15:30:00,294.3,295.97,293.92,295.54,363580.0,288.7889,290.4276,288.416,290.0057,363580.0
2023-07-24 09:30:00,294.93,296.16,294.32,295.7,29535.0,289.4071,290.614,288.8085,290.1627,29535.0
2023-07-24 10:00:00,295.87,296.19,295.43,295.49,21110.0,290.3295,290.6435,289.8977,289.9566,21110.0
2023-07-24 10:30:00,295.77,296.15,295.55,295.75,14085.0,290.2313,290.6042,290.0155,290.2117,14085.0
2023-07-24 11:00:00,295.85,295.85,294.21,294.41,15801.0,290.3098,290.3098,288.7006,288.8968,15801.0
2023-07-24 11:30:00,294.35,294.44,293.5,294.07,17501.0,288.8379,288.9263,288.0039,288.5632,17501.0
2023-07-24 12:00:00,294.18,294.37,292.77,292.84,14485.0,288.6711,288.8576,287.2875,287.3562,14485.0
2023-07-24 12:30:00,293.01,293.32,292.01,292.03,36792.0,287.523,287.8272,286.5418,286.5614,36792.0
2023-07-24 13:00:00,292.01,292.1,291.25,292.1,21341.0,286.5418,286.6301,285.796,286.6301,21341.0
2023-07-24 13:30:00,292.08,292.08,291.41,291.85,21321.0,286.6104,286.6104,285.953,286.3848,21321.0
2023-07-24 14:00:00,291.86,292.12,291.57,292.01,31800.0,286.3946,286.6497,286.11,286.5418,31800.0
2023-07-24 14:30:00,292.07,292.43,291.78,292.15,44362.0,286.6006,286.9539,286.3161,286.6791,44362.0
2023-07-24 15:00:00,292.16,292.21,290.86,290.86,47516.0,286.6889,286.738,285.4133,285.4133,47516.0
2023-07-24 15:30:00,290.92,291.41,290.34,290.8,197461.0,285.4722,285.953,284.903,285.3544,197461.0
2023-07-25 09:30:00,289.59,291.84,286.97,290.7,66627.0,284.1671,286.3749,281.5961,285.2563,66627.0
2023-07-25 10:00:00,290.68,291.78,290.5,291.11,43204.0,285.2367,286.3161,285.06,285.6586,43204.0
2023-07-25 10:30:00,291.1,291.28,290.17,290.59,55619.0,285.6488,285.8254,284.7362,285.1483,55619.0
2023-07-25 11:00:00,290.69,290.95,290.1,290.51,21377.0,285.2465,285.5016,284.6675,285.0698,21377.0
2023-07-25 11:30:00,290.72,291.0,290.42,290.83,17740.0,285.2759,285.5507,284.9815,285.3839,17740.0
2023-07-25 12:00:00,290.93,291.0,290.21,290.21,16282.0,285.482,285.5507,284.7755,284.7755,16282.0
2023-07-25 12:30:00,290.28,290.42,289.68,289.8,18113.0,284.8442,284.9815,284.2554,284.3731,18113.0
2023-07-25 13:00:00,289.92,290.54,289.78,290.37,20052.0,284.4909,285.0993,284.3535,284.9325,20052.0
2023-07-25 13:30:00,290.42,290.63,290.35,290.4,23282.0,284.9815,285.1876,284.9128,284.9619,23282.0
2023-07-25 14:00:00,290.4,290.91,290.36,290.83,30554.0,284.9619,285.4624,284.9227,285.3839,30554.0
2023-07-25 14:30:00,290.82,291.12,290.53,290.58,28523.0,285.374,285.6684,285.0895,285.1385,28523.0
2023-07-25 15:00:00,290.65,290.93,290.41,290.69,46660.0,285.2072,285.482,284.9717,285.2465,46660.0
2023-07-25 15:30:00,290.7,291.25,290.49,290.89,265216.0,285.2563,285.796,285.0502,285.4427,265216.0
2023-07-26 09:30:00,291.11,291.52,288.12,288.44,43428.0,285.6586,286.0609,282.7246,283.0386,43428.0
2023-07-26 10:00:00,288.32,289.53,288.0,289.24,38821.0,282.9209,284.1082,282.6069,283.8236,38821.0
2023-07-26 10:30:00,289.52,289.74,288.53,289.71,23584.0,284.0984,284.3143,283.1269,284.2848,23584.0
2023-07-26 11:00:00,289.75,289.95,288.83,289.04,24501.0,284.3241,284.5203,283.4213,283.6274,24501.0
2023-07-26 11:30:00,289.04,289.85,288.87,289.81,24345.0,283.6274,284.4222,283.4606,284.383,24345.0
2023-07-26 12:00:00,289.85,290.61,289.6,289.6,10303.0,284.4222,285.168,284.1769,284.1769,10303.0
2023-07-26 12:30:00,289.54,289.59,289.08,289.13,25607.0,284.118,284.1671,283.6666,283.7157,25607.0
2023-07-26 13:00:00,289.11,289.34,288.87,288.99,38899.0,283.6961,283.9218,283.4606,283.5783,38899.0
2023-07-26 13:30:00,288.93,289.44,288.85,289.44,14244.0,283.5194,284.0199,283.4409,284.0199,14244.0
2023-07-26 14:00:00,289.32,289.82,289.3,289.59,71578.0,283.9021,284.3928,283.8825,284.1671,71578.0
2023-07-26 14:30:00,289.73,291.3,289.63,290.21,33100.0,284.3045,285.8451,284.2063,284.7755,33100.0
2023-07-26 15:00:00,290.22,290.31,288.86,289.41,25775.0,284.7853,284.8736,283.4507,283.9904,25775.0
2023-07-26 15:30:00,289.41,290.45,289.22,289.97,231908.0,283.9904,285.011,283.804,284.54,231908.0
2023-07-27 09:30:00,290.5,290.5,285.34,286.13,128005.0,285.06,285.06,279.9967,280.7719,128005.0
2023-07-27 10:00:00,285.81,287.06,284.72,285.66,136529.0,280.4579,281.6845,279.3883,280.3107,136529.0
2023-07-27 10:30:00,285.65,286.86,285.42,286.09,130423.0,280.3009,281.4882,280.0752,280.7326,130423.0
2023-07-27 11:00:00,286.07,286.15,285.3,285.59,55900.0,280.713,280.7915,279.9574,280.242,55900.0
2023-07-27 11:30:00,285.56,285.65,283.73,284.03,72195.0,280.2125,280.3009,278.4168,278.7112,72195.0
2023-07-27 12:00:00,284.13,284.8,283.8,284.27,77474.0,278.8093,279.4668,278.4855,278.9467,77474.0
2023-07-27 12:30:00,284.32,284.52,283.74,284.0,92778.0,278.9958,279.192,278.4266,278.6818,92778.0
2023-07-27 13:00:00,284.0,284.32,282.86,283.11,46165.0,278.6818,278.9958,277.5631,277.8084,46165.0
2023-07-27 13:30:00,283.01,284.11,283.0,283.91,40134.0,277.7103,278.7897,277.7005,278.5934,40134.0
2023-07-27 14:00:00,283.94,284.31,282.76,283.08,38981.0,278.6229,278.986,277.465,277.779,38981.0
2023-07-27 14:30:00,283.18,283.43,282.63,283.12,66091.0,277.8771,278.1224,277.3374,277.8182,66091.0
2023-07-27 15:00:00,283.12,283.85,282.67,282.71,70029.0,277.8182,278.5346,277.3767,277.4159,70029.0
2023-07-27 15:30:00,282.71,283.13,281.83,282.02,247765.0,277.4159,277.828,276.5524,276.7388,247765.0
2023-07-28 09:30:00,283.73,284.63,282.75,283.35,81177.0,278.4168,279.3,277.4552,278.0439,81177.0
2023-07-28 10:00:00,283.45,284.0,282.09,282.36,46728.0,278.1421,278.6818,276.8075,277.0725,46728.0
2023-07-28 10:30:00,282.42,282.53,280.89,281.22,49312.0,277.1313,277.2393,275.63,275.9538,49312.0
2023-07-28 11:00:00,281.22,281.75,280.97,281.51,33894.0,275.9538,276.4739,275.7085,276.2384,33894.0
2023-07-28 11:30:00,281.62,281.98,281.38,281.86,41499.0,276.3463,276.6996,276.1108,276.5818,41499.0
2023-07-28 12:00:00,281.98,282.5,281.58,282.19,56617.0,276.6996,277.2098,276.3071,276.9056,56617.0
2023-07-28 12:30:00,282.26,282.7,282.05,282.57,50738.0,276.9743,277.4061,276.7683,277.2785,50738.0
2023-07-28 13:00:00,282.57,283.06,282.47,282.97,47242.0,277.2785,277.7594,277.1804,277.671,47242.0
2023-07-28 13:30:00,282.88,283.03,282.31,282.8,42288.0,277.5827,277.7299,277.0234,277.5042,42288.0
2023-07-28 14:00:00,282.88,283.83,282.83,283.27,53860.0,277.5827,278.5149,277.5337,277.9654,53860.0
2023-07-28 14:30:00,283.22,283.63,283.16,283.37,33789.0,277.9164,278.3187,277.8575,278.0636,33789.0
2023-07-28 15:00:00,283.42,284.0,283.32,283.43,57242.0,278.1126,278.6818,278.0145,278.1224,57242.0
2023-07-28 15:30:00,283.5,283.7,282.98,282.99,321178.0,278.1911,278.3874,277.6809,277.6907,321178.0
2023-07-31 09:30:00,283.99,284.41,280.87,281.85,75768.0,278.6719,279.0841,275.6104,276.572,75768.0
2023-07-31 10:00:00,281.75,283.22,281.41,283.17,48593.0,276.4739,277.9164,276.1403,277.8673,48593.0
2023-07-31 10:30:00,283.1,283.1,282.28,282.65,24618.0,277.7986,277.7986,276.994,277.357,24618.0
2023-07-31 11:00:00,282.65,283.13,282.29,282.67,27059.0,277.357,277.828,277.0038,277.3767,27059.0
2023-07-31 11:30:00,282.76,283.26,282.36,283.23,19117.0,277.465,277.9556,277.0725,277.9262,19117.0
2023-07-31 12:00:00,283.25,283.49,282.75,283.48,40338.0,277.9458,278.1813,277.4552,278.1715,40338.0
2023-07-31 12:30:00,283.51,283.63,282.58,282.99,33731.0,278.2009,278.3187,277.2883,277.6907,33731.0
2023-07-31 13:00:00,282.91,283.48,282.83,283.3,30530.0,277.6122,278.1715,277.5337,277.9949,30530.0
2023-07-31 13:30:00,283.33,283.36,282.71,282.92,28150.0,278.0243,278.0537,277.4159,277.622,28150.0
2023-07-31 14:00:00,282.97,283.06,282.54,282.89,23260.0,277.671,277.7594,277.2491,277.5925,23260.0
2023-07-31 14:30:00,282.92,283.21,282.73,283.15,37970.0,277.622,277.9065,277.4355,277.8477,37970.0
2023-07-31 15:00:00,283.15,283.35,282.84,283.35,108974.0,277.8477,278.0439,277.5435,278.0439,108974.0
2023-07-31 15:30:00,283.31,283.53,282.28,283.51,290784.0,278.0047,278.2206,276.994,278.2009,290784.0
2023-08-01 09:30:00,280.09,281.73,278.13,281.01,136196.0,274.845,276.4543,272.9217,275.7477,136196.0
2023-08-01 10:00:00,280.78,282.32,279.91,280.49,42449.0,275.5221,277.0332,274.6683,275.2375,42449.0
2023-08-01 10:30:00,280.3,280.75,279.78,279.92,49174.0,275.051,275.4926,274.5408,274.6782,49174.0
2023-08-01 11:00:00,279.92,280.62,279.4,279.7,60177.0,274.6782,275.3651,274.1679,274.4623,60177.0
2023-08-01 11:30:00,279.7,280.32,279.38,280.32,40987.0,274.4623,275.0707,274.1483,275.0707,40987.0
2023-08-01 12:00:00,280.3,280.36,279.25,279.63,31299.0,275.051,275.1099,274.0207,274.3936,31299.0
2023-08-01 12:30:00,279.58,279.72,278.83,279.68,62264.0,274.3445,274.4819,273.6086,274.4427,62264.0
2023-08-01 13:00:00,279.72,280.15,279.54,279.6,67516.0,274.4819,274.9039,274.3053,274.3642,67516.0
2023-08-01 13:30:00,279.52,279.81,279.32,279.43,41080.0,274.2856,274.5702,274.0894,274.1973,41080.0
2023-08-01 14:00:00,279.46,279.49,278.82,279.17,33305.0,274.2268,274.2562,273.5988,273.9422,33305.0
2023-08-01 14:30:00,279.18,279.33,278.75,279.06,65900.0,273.952,274.0992,273.5301,273.8343,65900.0
2023-08-01 15:00:00,279.11,279.12,278.83,278.88,90828.0,273.8833,273.8931,273.6086,273.6576,90828.0
2023-08-01 15:30:00,278.91,279.21,278.65,279.15,272957.0,273.6871,273.9815,273.4319,273.9226,272957.0
2023-08-02 09:30:00,278.1,279.76,277.0,277.91,55565.0,272.8922,274.5212,271.8128,272.7058,55565.0
2023-08-02 10:00:00,278.01,278.45,275.28,275.28,61152.0,272.8039,273.2357,270.125,270.125,61152.0
2023-08-02 10:30:00,275.44,275.6,274.12,274.66,80959.0,270.2821,270.4391,268.9868,269.5167,80959.0
2023-08-02 11:00:00,274.65,275.24,274.6,275.05,72902.0,269.5068,270.0858,269.4578,269.8994,72902.0
2023-08-02 11:30:00,274.97,275.22,274.04,274.17,50700.0,269.8209,270.0662,268.9083,269.0358,50700.0
2023-08-02 12:00:00,274.17,275.56,274.17,275.07,78755.0,269.0358,270.3998,269.0358,269.919,78755.0
2023-08-02 12:30:00,275.05,275.55,274.95,275.12,46709.0,269.8994,270.39,269.8012,269.968,46709.0
2023-08-02 13:00:00,275.1,275.25,274.74,275.02,55521.0,269.9484,270.0956,269.5952,269.8699,55521.0
2023-08-02 13:30:00,275.13,275.24,274.55,274.9,34297.0,269.9779,270.0858,269.4087,269.7522,34297.0
2023-08-02 14:00:00,274.86,275.04,274.38,274.38,30575.0,269.7129,269.8895,269.2419,269.2419,30575.0
2023-08-02 14:30:00,274.34,274.96,274.34,274.55,27133.0,269.2027,269.811,269.2027,269.4087,27133.0
2023-08-02 15:00:00,274.53,274.69,273.62,274.38,103207.0,269.3891,269.5461,268.4961,269.2419,103207.0
2023-08-02 15:30:00,274.38,275.11,273.98,274.07,371441.0,269.2419,269.9582,268.8494,268.9377,371441.0
2023-08-03 09:30:00,273.32,276.29,271.86,275.67,61707.0,268.2018,271.1161,266.7691,270.5077,61707.0
2023-08-03 10:00:00,275.43,277.62,275.43,276.34,79540.0,270.2722,272.4212,270.2722,271.1652,79540.0
2023-08-03 10:30:00,276.24,276.88,275.6,276.66,48590.0,271.0671,271.6951,270.4391,271.4792,48590.0
2023-08-03 11:00:00,276.69,276.71,275.85,276.15,39685.0,271.5086,271.5283,270.6844,270.9788,39685.0
2023-08-03 11:30:00,276.12,276.21,275.28,275.75,41408.0,270.9493,271.0376,270.125,270.5862,41408.0
2023-08-03 12:00:00,275.7,275.78,275.06,275.25,74054.0,270.5372,270.6157,269.9092,270.0956,74054.0
2023-08-03 12:30:00,275.26,275.27,274.26,274.26,35930.0,270.1054,270.1152,269.1241,269.1241,35930.0
2023-08-03 13:00:00,274.24,274.43,273.91,274.35,58613.0,269.1045,269.291,268.7807,269.2125,58613.0
2023-08-03 13:30:00,274.36,274.73,274.14,274.25,44358.0,269.2223,269.5853,269.0064,269.1143,44358.0
2023-08-03 14:00:00,274.3,275.1,274.3,274.96,74046.0,269.1634,269.9484,269.1634,269.811,74046.0
2023-08-03 14:30:00,275.02,275.07,274.21,274.8,53653.0,269.8699,269.919,269.0751,269.654,53653.0
2023-08-03 15:00:00,274.84,275.3,274.39,274.61,158520.0,269.6933,270.1447,269.2517,269.4676,158520.0
2023-08-03 15:30:00,274.71,276.17,274.62,275.51,176213.0,269.5657,270.9984,269.4774,270.3507,176213.0
2023-08-04 09:30:00,284.0,292.5,282.01,291.46,529224.0,278.6818,287.0226,276.729,286.0021,529224.0
2023-08-04 10:00:00,291.47,291.47,284.45,285.09,151594.0,286.0119,286.0119,279.1233,279.7513,151594.0
2023-08-04 10:30:00,285.01,287.57,284.83,285.61,89509.0,279.6728,282.1849,279.4962,280.2616,89509.0
2023-08-04 11:00:00,285.59,286.21,283.46,284.96,112319.0,280.242,280.8504,278.1519,279.6238,112319.0
2023-08-04 11:30:00,285.1,286.37,284.51,286.16,112210.0,279.7612,281.0074,279.1822,280.8013,112210.0
2023-08-04 12:00:00,286.08,287.41,285.68,287.06,61000.0,280.7228,282.0279,280.3303,281.6845,61000.0
2023-08-04 12:30:00,287.14,288.48,286.93,287.26,71403.0,281.763,283.0779,281.5569,281.8807,71403.0
2023-08-04 13:00:00,287.19,287.41,286.07,286.29,53929.0,281.812,282.0279,280.713,280.9289,53929.0
2023-08-04 13:30:00,286.26,286.69,285.31,286.22,48559.0,280.8994,281.3214,279.9672,280.8602,48559.0
2023-08-04 14:00:00,286.13,286.13,284.08,284.1,76962.0,280.7719,280.7719,278.7603,278.7799,76962.0
2023-08-04 14:30:00,284.13,284.8,283.96,284.15,51651.0,278.8093,279.4668,278.6425,278.8289,51651.0
2023-08-04 15:00:00,284.09,284.24,283.31,283.87,77810.0,278.7701,278.9173,278.0047,278.5542,77810.0
2023-08-04 15:30:00,283.85,284.17,283.05,283.81,224348.0,278.5346,278.8486,277.7495,278.4953,224348.0
2023-08-07 09:30:00,285.0,286.02,282.59,284.03,54796.0,279.663,280.6639,277.2982,278.7112,54796.0
2023-08-07 10:00:00,284.12,285.91,283.93,285.82,37762.0,278.7995,280.556,278.6131,280.4677,37762.0
2023-08-07 10:30:00,285.99,288.0,285.99,288.0,58098.0,280.6345,282.6069,280.6345,282.6069,58098.0
2023-08-07 11:00:00,287.91,288.13,287.36,288.05,53979.0,282.5185,282.7344,281.9788,282.6559,53979.0
2023-08-07 11:30:00,288.08,288.52,287.79,288.07,27937.0,282.6854,283.1171,282.4008,282.6755,27937.0
2023-08-07 12:00:00,288.18,288.21,287.02,287.26,21602.0,282.7835,282.8129,281.6452,281.8807,21602.0
2023-08-07 12:30:00,287.2,287.64,286.92,287.39,27430.0,281.8218,282.2536,281.5471,282.0083,27430.0
2023-08-07 13:00:00,287.45,287.55,286.96,287.44,22854.0,282.0672,282.1653,281.5863,282.0573,22854.0
2023-08-07 13:30:00,287.4,287.71,286.66,287.08,25635.0,282.0181,282.3223,281.2919,281.7041,25635.0
2023-08-07 14:00:00,287.09,287.28,286.32,286.41,21958.0,281.7139,281.9003,280.9583,281.0466,21958.0
2023-08-07 14:30:00,286.41,286.86,286.27,286.67,23799.0,281.0466,281.4882,280.9092,281.3018,23799.0
2023-08-07 15:00:00,286.69,286.78,285.57,285.61,35786.0,281.3214,281.4097,280.2224,280.2616,35786.0
2023-08-07 15:30:00,285.52,286.56,285.51,286.32,124601.0,280.1733,281.1938,280.1635,280.9583,124601.0
2023-08-08 09:30:00,285.0,285.8,281.24,282.34,54729.0,279.663,280.448,275.9734,277.0528,54729.0
2023-08-08 10:00:00,282.4,282.68,280.2,280.64,27088.0,277.1117,277.3865,274.9529,275.3847,27088.0
2023-08-08 10:30:00,280.73,280.73,279.8,280.56,50431.0,275.473,275.473,274.5604,275.3062,50431.0
2023-08-08 11:00:00,280.57,280.67,280.0,280.07,25465.0,275.316,275.4141,274.7567,274.8253,25465.0
2023-08-08 11:30:00,280.1,280.14,279.64,279.66,27937.0,274.8548,274.894,274.4034,274.423,27937.0
2023-08-08 12:00:00,279.67,280.13,279.41,279.99,21957.0,274.4328,274.8842,274.1777,274.7468,21957.0
2023-08-08 12:30:00,279.94,280.46,279.68,279.99,29485.0,274.6978,275.208,274.4427,274.7468,29485.0
2023-08-08 13:00:00,280.03,281.23,280.02,280.93,15323.0,274.7861,275.9636,274.7763,275.6692,15323.0
2023-08-08 13:30:00,280.9,281.34,280.72,281.34,19342.0,275.6398,276.0716,275.4632,276.0716,19342.0
2023-08-08 14:00:00,281.21,281.39,280.48,280.54,46662.0,275.944,276.1206,275.2277,275.2865,46662.0
2023-08-08 14:30:00,280.6,281.88,280.41,281.88,19857.0,275.3454,276.6015,275.159,276.6015,19857.0
2023-08-08 15:00:00,281.81,282.17,281.49,282.12,25028.0,276.5328,276.886,276.2188,276.837,25028.0
2023-08-08 15:30:00,282.07,282.69,281.84,282.2,83446.0,276.7879,277.3963,276.5622,276.9155,83446.0
2023-08-09 09:30:00,282.0,283.48,280.93,282.99,25653.0,276.7192,278.1715,275.6692,277.6907,25653.0
2023-08-09 10:00:00,283.19,283.72,282.69,282.88,23118.0,277.8869,278.407,277.3963,277.5827,23118.0
2023-08-09 10:30:00,282.89,282.89,282.08,282.21,19826.0,277.5925,277.5925,276.7977,276.9253,19826.0
2023-08-09 11:00:00,282.12,283.04,281.98,282.11,14581.0,276.837,277.7397,276.6996,276.8271,14581.0
2023-08-09 11:30:00,282.06,282.21,281.03,281.1,13376.0,276.7781,276.9253,275.7674,275.8361,13376.0
2023-08-09 12:00:00,281.35,281.69,280.72,281.69,17172.0,276.0814,276.415,275.4632,276.415,17172.0
2023-08-09 12:30:00,281.71,282.71,281.7,282.48,18373.0,276.4346,277.4159,276.4248,277.1902,18373.0
2023-08-09 13:00:00,282.46,283.06,282.35,282.8,13753.0,277.1706,277.7594,277.0627,277.5042,13753.0
2023-08-09 13:30:00,282.9,283.07,282.23,282.57,13007.0,277.6024,277.7692,276.9449,277.2785,13007.0
2023-08-09 14:00:00,282.58,282.93,282.33,282.83,43655.0,277.2883,277.6318,277.043,277.5337,43655.0
2023-08-09 14:30:00,282.85,283.03,282.41,282.87,33160.0,277.5533,277.7299,277.1215,277.5729,33160.0
2023-08-09 15:00:00,282.87,283.65,282.59,283.18,26939.0,277.5729,278.3383,277.2982,277.8771,26939.0
2023-08-09 15:30:00,283.09,283.09,281.53,281.99,108947.0,277.7888,277.7888,276.258,276.7094,108947.0
2023-08-10 09:30:00,283.23,286.58,282.19,286.58,49512.0,277.9262,281.2134,276.9056,281.2134,49512.0
2023-08-10 10:00:00,286.49,287.0,285.9,286.14,30645.0,281.1251,281.6256,280.5462,280.7817,30645.0
2023-08-10 10:30:00,286.09,286.51,285.25,286.25,18799.0,280.7326,281.1448,279.9083,280.8896,18799.0
2023-08-10 11:00:00,286.03,286.56,285.25,286.5,20879.0,280.6737,281.1938,279.9083,281.1349,20879.0
2023-08-10 11:30:00,286.54,287.72,286.2,286.4,44714.0,281.1742,282.3321,280.8406,281.0368,44714.0
2023-08-10 12:00:00,286.48,286.62,284.93,285.06,15521.0,281.1153,281.2527,279.5943,279.7219,15521.0
2023-08-10 12:30:00,285.15,285.61,284.73,284.73,10874.0,279.8102,280.2616,279.3981,279.3981,10874.0
2023-08-10 13:00:00,284.78,285.06,284.26,284.37,10951.0,279.4471,279.7219,278.9369,279.0448,10951.0
2023-08-10 13:30:00,284.16,284.44,283.58,283.61,11555.0,278.8388,279.1135,278.2696,278.2991,11555.0
2023-08-10 14:00:00,283.59,284.72,283.54,284.34,21780.0,278.2794,279.3883,278.2304,279.0154,21780.0
2023-08-10 14:30:00,284.34,284.9,283.83,284.86,17484.0,279.0154,279.5649,278.5149,279.5257,17484.0
2023-08-10 15:00:00,284.7,284.78,283.54,283.81,26766.0,279.3686,279.4471,278.2304,278.4953,26766.0
2023-08-10 15:30:00,283.67,283.67,282.2,283.01,126072.0,278.3579,278.3579,276.9155,277.7103,126072.0
2023-08-11 09:30:00,282.82,283.3,282.0,282.66,19990.0,277.5239,277.9949,276.7192,277.3668,19990.0
2023-08-11 10:00:00,282.94,283.27,282.02,282.25,23026.0,277.6416,277.9654,276.7388,276.9645,23026.0
2023-08-11 10:30:00,282.1,282.78,281.78,282.27,24408.0,276.8173,277.4846,276.5033,276.9842,24408.0
2023-08-11 11:00:00,282.55,282.71,281.76,282.0,7077.0,277.2589,277.4159,276.4837,276.7192,7077.0
2023-08-11 11:30:00,282.01,282.73,281.88,282.72,16246.0,276.729,277.4355,276.6015,277.4257,16246.0
2023-08-11 12:00:00,282.73,283.41,282.17,282.17,10342.0,277.4355,278.1028,276.886,276.886,10342.0
2023-08-11 12:30:00,282.31,282.53,281.93,282.12,21367.0,277.0234,277.2393,276.6505,276.837,21367.0
2023-08-11 13:00:00,282.17,283.01,281.94,283.01,14258.0,276.886,277.7103,276.6603,277.7103,14258.0
2023-08-11 13:30:00,283.06,283.18,282.17,282.38,8532.0,277.7594,277.8771,276.886,277.0921,8532.0
2023-08-11 14:00:00,282.31,282.57,282.03,282.47,13397.0,277.0234,277.2785,276.7486,277.1804,13397.0
2023-08-11 14:30:00,282.47,282.94,282.28,282.86,13021.0,277.1804,277.6416,276.994,277.5631,13021.0
2023-08-11 15:00:00,282.67,282.75,282.16,282.16,10522.0,277.3767,277.4552,276.8762,276.8762,10522.0
2023-08-11 15:30:00,282.08,282.34,281.84,282.16,62816.0,276.7977,277.0528,276.5622,276.8762,62816.0
2023-08-14 09:30:00,282.0,283.86,281.36,283.74,36217.0,276.7192,278.5444,276.0912,278.4266,36217.0
2023-08-14 10:00:00,283.83,285.6,283.68,285.47,27020.0,278.5149,280.2518,278.3677,280.1242,27020.0
2023-08-14 10:30:00,285.47,286.5,285.18,285.55,47016.0,280.1242,281.1349,279.8397,280.2027,47016.0
2023-08-14 11:00:00,285.56,285.84,284.81,284.96,43448.0,280.2125,280.4873,279.4766,279.6238,43448.0
2023-08-14 11:30:00,285.04,285.78,284.5,285.49,13770.0,279.7023,280.4284,279.1724,280.1439,13770.0
2023-08-14 12:00:00,285.6,285.81,285.0,285.05,14488.0,280.2518,280.4579,279.663,279.7121,14488.0
2023-08-14 12:30:00,285.12,285.21,284.77,285.12,11470.0,279.7808,279.8691,279.4373,279.7808,11470.0
2023-08-14 13:00:00,285.12,285.18,284.83,284.98,12095.0,279.7808,279.8397,279.4962,279.6434,12095.0
2023-08-14 13:30:00,284.89,285.12,284.64,285.0,15520.0,279.5551,279.7808,279.3098,279.663,15520.0
2023-08-14 14:00:00,285.15,285.19,284.8,285.01,13004.0,279.8102,279.8495,279.4668,279.6728,13004.0
2023-08-14 14:30:00,285.03,285.18,284.84,285.03,13208.0,279.6925,279.8397,279.506,279.6925,13208.0
2023-08-14 15:00:00,285.09,285.74,284.98,285.09,20451.0,279.7513,280.3892,279.6434,279.7513,20451.0
2023-08-14 15:30:00,285.08,285.34,284.63,285.04,158454.0,279.7415,279.9967,279.3,279.7023,158454.0
2023-08-15 09:30:00,284.57,286.11,284.57,284.92,20687.0,279.2411,280.7522,279.2411,279.5845,20687.0
2023-08-15 10:00:00,284.7,284.93,284.18,284.54,9626.0,279.3686,279.5943,278.8584,279.2116,9626.0
2023-08-15 10:30:00,284.48,285.62,284.34,284.99,17693.0,279.1528,280.2714,279.0154,279.6532,17693.0
2023-08-15 11:00:00,285.11,285.47,284.86,285.35,11752.0,279.771,280.1242,279.5257,280.0065,11752.0
2023-08-15 11:30:00,285.31,285.58,285.07,285.53,9932.0,279.9672,280.2322,279.7317,280.1831,9932.0
2023-08-15 12:00:00,285.54,285.55,284.91,285.11,9710.0,280.1929,280.2027,279.5747,279.771,9710.0
2023-08-15 12:30:00,285.12,285.12,284.78,285.05,10901.0,279.7808,279.7808,279.4471,279.7121,10901.0
2023-08-15 13:00:00,284.95,285.68,284.95,285.48,6993.0,279.614,280.3303,279.614,280.134,6993.0
2023-08-15 13:30:00,285.45,285.8,285.18,285.36,11803.0,280.1046,280.448,279.8397,280.0163,11803.0
2023-08-15 14:00:00,285.43,285.53,285.2,285.48,9221.0,280.085,280.1831,279.8593,280.134,9221.0
2023-08-15 14:30:00,285.48,285.78,285.3,285.64,11428.0,280.134,280.4284,279.9574,280.291,11428.0
2023-08-15 15:00:00,285.67,285.82,284.89,284.89,16862.0,280.3205,280.4677,279.5551,279.5551,16862.0
2023-08-15 15:30:00,284.87,285.36,284.41,284.83,88239.0,279.5355,280.0163,279.0841,279.4962,88239.0
2023-08-16 09:30:00,285.1,285.91,284.67,285.59,32485.0,279.7612,280.556,279.3392,280.242,32485.0
2023-08-16 10:00:00,285.5,285.5,284.32,284.72,12787.0,280.1537,280.1537,278.9958,279.3883,12787.0
2023-08-16 10:30:00,284.75,285.43,284.48,285.43,39486.0,279.4177,280.085,279.1528,280.085,39486.0
2023-08-16 11:00:00,285.68,285.78,284.58,284.7,37784.0,280.3303,280.4284,279.2509,279.3686,37784.0
2023-08-16 11:30:00,284.7,285.07,284.5,284.6,50342.0,279.3686,279.7317,279.1724,279.2705,50342.0
2023-08-16 12:00:00,284.6,284.81,284.33,284.57,11126.0,279.2705,279.4766,279.0056,279.2411,11126.0
2023-08-16 12:30:00,284.49,284.62,283.78,283.78,9932.0,279.1626,279.2901,278.4659,278.4659,9932.0
2023-08-16 13:00:00,283.86,283.93,282.83,282.92,17094.0,278.5444,278.6131,277.5337,277.622,17094.0
2023-08-16 13:30:00,282.9,284.01,282.71,283.75,15598.0,277.6024,278.6916,277.4159,278.4364,15598.0
2023-08-16 14:00:00,283.7,284.06,283.12,284.0,17587.0,278.3874,278.7406,277.8182,278.6818,17587.0
2023-08-16 14:30:00,283.94,284.07,283.15,283.28,15435.0,278.6229,278.7504,277.8477,277.9752,15435.0
2023-08-16 15:00:00,283.21,283.21,281.98,282.09,28516.0,277.9065,277.9065,276.6996,276.8075,28516.0
2023-08-16 15:30:00,282.17,283.04,281.59,281.61,91167.0,276.886,277.7397,276.3169,276.3365,91167.0
2023-08-17 09:30:00,282.35,282.9,279.79,279.79,109827.0,277.0627,277.6024,274.5506,274.5506,109827.0
2023-08-17 10:00:00,280.0,281.47,279.01,280.91,60848.0,274.7567,276.1991,273.7852,275.6496,60848.0
2023-08-17 10:30:00,280.96,281.96,280.65,281.23,61814.0,275.6987,276.68,275.3945,275.9636,61814.0
2023-08-17 11:00:00,281.3,281.7,281.02,281.62,16889.0,276.0323,276.4248,275.7576,276.3463,16889.0
2023-08-17 11:30:00,281.65,281.82,281.27,281.6,13376.0,276.3758,276.5426,276.0029,276.3267,13376.0
2023-08-17 12:00:00,281.55,281.98,281.32,281.97,30456.0,276.2776,276.6996,276.0519,276.6898,30456.0
2023-08-17 12:30:00,282.01,282.1,281.39,281.5,18667.0,276.729,276.8173,276.1206,276.2286,18667.0
2023-08-17 13:00:00,281.46,281.54,280.77,280.85,9147.0,276.1893,276.2678,275.5122,275.5907,9147.0
2023-08-17 13:30:00,280.81,281.26,280.5,280.66,33305.0,275.5515,275.9931,275.2473,275.4043,33305.0
2023-08-17 14:00:00,280.63,281.11,280.31,280.38,29662.0,275.3749,275.8459,275.0609,275.1295,29662.0
2023-08-17 14:30:00,280.31,280.39,279.89,279.9,55062.0,275.0609,275.1394,274.6487,274.6585,55062.0
2023-08-17 15:00:00,279.99,280.21,278.12,278.36,55535.0,274.7468,274.9627,272.9119,273.1474,55535.0
2023-08-17 15:30:00,278.35,278.41,277.66,277.85,89895.0,273.1376,273.1964,272.4605,272.6469,89895.0
2023-08-18 09:30:00,277.63,279.24,276.62,279.05,93135.0,272.431,274.0109,271.44,273.8245,93135.0
2023-08-18 10:00:00,278.82,279.32,277.85,278.3,29120.0,273.5988,274.0894,272.6469,273.0885,29120.0
2023-08-18 10:30:00,278.36,278.92,278.0,278.5,18925.0,273.1474,273.6969,272.7941,273.2847,18925.0
2023-08-18 11:00:00,278.69,278.9,277.94,278.09,20587.0,273.4712,273.6773,272.7352,272.8824,20587.0
2023-08-18 11:30:00,278.03,278.52,277.93,278.17,8550.0,272.8236,273.3044,272.7254,272.9609,8550.0
2023-08-18 12:00:00,278.17,278.51,277.72,278.14,26851.0,272.9609,273.2946,272.5194,272.9315,26851.0
2023-08-18 12:30:00,278.13,278.18,277.86,277.91,9854.0,272.9217,272.9707,272.6567,272.7058,9854.0
2023-08-18 13:00:00,277.86,278.04,277.06,277.34,11069.0,272.6567,272.8334,271.8717,272.1465,11069.0
2023-08-18 13:30:00,277.51,277.78,277.27,277.78,12628.0,272.3133,272.5782,272.0778,272.5782,12628.0
2023-08-18 14:00:00,277.79,278.52,277.79,278.03,36656.0,272.588,273.3044,272.588,272.8236,36656.0
2023-08-18 14:30:00,278.05,278.28,277.85,277.99,23743.0,272.8432,273.0689,272.6469,272.7843,23743.0
2023-08-18 15:00:00,277.95,277.96,277.02,277.62,47171.0,272.745,272.7549,271.8325,272.4212,47171.0
2023-08-18 15:30:00,277.59,277.98,277.07,277.95,171698.0,272.3918,272.7745,271.8815,272.745,171698.0
2023-08-21 09:30:00,278.59,279.97,277.05,277.82,32672.0,273.3731,274.7272,271.8619,272.6175,32672.0
2023-08-21 10:00:00,277.71,278.06,276.62,276.71,33360.0,272.5095,272.853,271.44,271.5283,33360.0
2023-08-21 10:30:00,276.57,276.83,276.24,276.39,32802.0,271.3909,271.646,271.0671,271.2143,32802.0
2023-08-21 11:00:00,276.39,277.16,276.34,276.76,30116.0,271.2143,271.9698,271.1652,271.5773,30116.0
2023-08-21 11:30:00,276.79,276.94,275.75,276.13,25461.0,271.6068,271.754,270.5862,270.9591,25461.0
2023-08-21 12:00:00,276.02,276.24,275.63,276.19,21753.0,270.8512,271.0671,270.4685,271.018,21753.0
2023-08-21 12:30:00,276.17,276.56,275.94,276.56,41290.0,270.9984,271.3811,270.7727,271.3811,41290.0
2023-08-21 13:00:00,276.57,276.6,276.18,276.55,23082.0,271.3909,271.4203,271.0082,271.3713,23082.0
2023-08-21 13:30:00,276.6,276.94,276.51,276.54,39222.0,271.4203,271.754,271.332,271.3615,39222.0
2023-08-21 14:00:00,276.56,276.76,276.12,276.12,34546.0,271.3811,271.5773,270.9493,270.9493,34546.0
2023-08-21 14:30:00,276.17,276.28,275.86,276.01,38791.0,270.9984,271.1063,270.6942,270.8414,38791.0
2023-08-21 15:00:00,276.04,276.21,275.28,275.32,54985.0,270.8708,271.0376,270.125,270.1643,54985.0
2023-08-21 15:30:00,275.32,276.36,275.26,276.25,187029.0,270.1643,271.1848,270.1054,271.0769,187029.0
2023-08-22 09:30:00,275.49,276.5,275.03,275.21,46355.0,270.3311,271.3222,269.8797,270.0564,46355.0
2023-08-22 10:00:00,275.0,276.14,274.89,276.03,31049.0,269.8503,270.9689,269.7424,270.861,31049.0
2023-08-22 10:30:00,275.94,276.09,275.36,275.53,32548.0,270.7727,270.9199,270.2035,270.3704,32548.0
2023-08-22 11:00:00,275.53,275.53,274.8,274.8,31790.0,270.3704,270.3704,269.654,269.654,31790.0
2023-08-22 11:30:00,274.94,275.51,274.54,274.63,22732.0,269.7914,270.3507,269.3989,269.4872,22732.0
2023-08-22 12:00:00,274.55,275.06,274.44,274.66,26882.0,269.4087,269.9092,269.3008,269.5167,26882.0
2023-08-22 12:30:00,274.63,275.25,274.36,274.97,32080.0,269.4872,270.0956,269.2223,269.8209,32080.0
2023-08-22 13:00:00,274.94,274.94,274.44,274.81,29436.0,269.7914,269.7914,269.3008,269.6638,29436.0
2023-08-22 13:30:00,274.79,274.8,274.44,274.49,30009.0,269.6442,269.654,269.3008,269.3498,30009.0
2023-08-22 14:00:00,274.45,274.83,274.06,274.81,39393.0,269.3106,269.6835,268.9279,269.6638,39393.0
2023-08-22 14:30:00,274.81,276.22,274.8,275.3,42885.0,269.6638,271.0474,269.654,270.1447,42885.0
2023-08-22 15:00:00,275.29,275.96,275.29,275.59,53238.0,270.1349,270.7923,270.1349,270.4292,53238.0
2023-08-22 15:30:00,275.6,275.88,275.06,275.48,149419.0,270.4391,270.7138,269.9092,270.3213,149419.0
2023-08-23 09:30:00,276.79,278.9,276.79,277.57,84688.0,271.6068,273.6773,271.6068,272.3722,84688.0
2023-08-23 10:00:00,277.59,277.59,276.9,277.18,35625.0,272.3918,272.3918,271.7147,271.9895,35625.0
2023-08-23 10:30:00,277.13,277.25,276.45,276.78,31155.0,271.9404,272.0582,271.2731,271.597,31155.0
2023-08-23 11:00:00,276.81,277.01,276.29,276.69,30199.0,271.6264,271.8227,271.1161,271.5086,30199.0
2023-08-23 11:30:00,276.47,276.47,275.55,275.98,17820.0,271.2928,271.2928,270.39,270.8119,17820.0
2023-08-23 12:00:00,275.94,276.31,275.8,275.87,30576.0,270.7727,271.1358,270.6353,270.704,30576.0
2023-08-23 12:30:00,275.88,276.09,275.55,275.55,6914.0,270.7138,270.9199,270.39,270.39,6914.0
2023-08-23 13:00:00,275.62,276.07,275.6,275.91,42304.0,270.4587,270.9003,270.4391,270.7433,42304.0
2023-08-23 13:30:00,275.99,276.31,275.66,276.28,30488.0,270.8218,271.1358,270.4979,271.1063,30488.0
2023-08-23 14:00:00,276.19,276.59,275.49,275.87,10692.0,271.018,271.4105,270.3311,270.704,10692.0
2023-08-23 14:30:00,275.83,276.0,275.42,275.42,10163.0,270.6647,270.8316,270.2624,270.2624,10163.0
2023-08-23 15:00:00,275.46,276.03,275.39,275.9,12964.0,270.3017,270.861,270.233,270.7334,12964.0
2023-08-23 15:30:00,275.98,276.09,275.46,275.97,60252.0,270.8119,270.9199,270.3017,270.8021,60252.0
2023-08-24 09:30:00,275.45,278.32,274.5,278.31,28403.0,270.2919,273.1081,269.3597,273.0983,28403.0
2023-08-24 10:00:00,277.99,278.23,276.82,276.99,23183.0,272.7843,273.0198,271.6362,271.803,23183.0
2023-08-24 10:30:00,276.88,277.08,276.26,276.33,19244.0,271.6951,271.8913,271.0867,271.1554,19244.0
2023-08-24 11:00:00,276.08,276.98,275.96,276.75,24967.0,270.9101,271.7932,270.7923,271.5675,24967.0
2023-08-24 11:30:00,276.78,276.79,275.74,275.74,24931.0,271.597,271.6068,270.5764,270.5764,24931.0
2023-08-24 12:00:00,275.74,276.38,275.74,275.9,20980.0,270.5764,271.2044,270.5764,270.7334,20980.0
2023-08-24 12:30:00,275.95,276.39,275.85,276.13,33365.0,270.7825,271.2143,270.6844,270.9591,33365.0
2023-08-24 13:00:00,276.14,276.4,275.79,276.01,24831.0,270.9689,271.2241,270.6255,270.8414,24831.0
2023-08-24 13:30:00,276.03,276.4,275.74,275.74,23362.0,270.861,271.2241,270.5764,270.5764,23362.0
2023-08-24 14:00:00,275.8,275.8,273.8,273.92,40793.0,270.6353,270.6353,268.6728,268.7905,40793.0
2023-08-24 14:30:00,273.94,274.37,273.51,273.85,32528.0,268.8101,269.2321,268.3882,268.7218,32528.0
2023-08-24 15:00:00,273.8,273.91,272.92,273.02,88149.0,268.6728,268.7807,267.8092,267.9074,88149.0
2023-08-24 15:30:00,273.03,273.96,272.89,273.41,112579.0,267.9172,268.8298,267.7798,268.2901,112579.0
2023-08-25 09:30:00,274.53,276.99,273.09,276.26,27088.0,269.3891,271.803,267.9761,271.0867,27088.0
2023-08-25 10:00:00,276.19,276.6,274.96,274.99,28821.0,271.018,271.4203,269.811,269.8405,28821.0
2023-08-25 10:30:00,274.97,275.9,274.89,274.97,22938.0,269.8209,270.7334,269.7424,269.8209,22938.0
2023-08-25 11:00:00,274.88,276.57,274.13,276.51,18840.0,269.7325,271.3909,268.9966,271.332,18840.0
2023-08-25 11:30:00,276.51,277.61,276.24,277.19,17978.0,271.332,272.4114,271.0671,271.9993,17978.0
2023-08-25 12:00:00,277.08,277.38,276.82,277.2,33351.0,271.8913,272.1857,271.6362,272.0091,33351.0
2023-08-25 12:30:00,277.39,277.39,276.47,276.7,12985.0,272.1955,272.1955,271.2928,271.5185,12985.0
2023-08-25 13:00:00,276.85,277.37,276.65,277.09,11579.0,271.6656,272.1759,271.4694,271.9012,11579.0
2023-08-25 13:30:00,277.18,277.51,276.52,277.51,10213.0,271.9895,272.3133,271.3418,272.3133,10213.0
2023-08-25 14:00:00,277.74,278.12,277.63,277.84,13742.0,272.539,272.9119,272.431,272.6371,13742.0
2023-08-25 14:30:00,277.87,278.53,277.7,278.3,10770.0,272.6665,273.3142,272.4997,273.0885,10770.0
2023-08-25 15:00:00,278.51,278.82,277.99,278.64,45631.0,273.2946,273.5988,272.7843,273.4221,45631.0
2023-08-25 15:30:00,278.66,278.89,277.7,278.07,68585.0,273.4418,273.6674,272.4997,272.8628,68585.0
2023-08-28 09:30:00,280.52,282.0,278.92,280.08,29999.0,275.2669,276.7192,273.6969,274.8352,29999.0
2023-08-28 10:00:00,280.06,280.19,278.88,279.22,14658.0,274.8155,274.9431,273.6576,273.9913,14658.0
2023-08-28 10:30:00,279.18,279.39,277.55,277.87,18770.0,273.952,274.1581,272.3525,272.6665,18770.0
2023-08-28 11:00:00,277.77,277.77,276.12,276.41,32209.0,272.5684,272.5684,270.9493,271.2339,32209.0
2023-08-28 11:30:00,276.48,277.42,276.48,276.94,22704.0,271.3026,272.225,271.3026,271.754,22704.0
2023-08-28 12:00:00,276.87,277.71,276.52,277.48,27335.0,271.6853,272.5095,271.3418,272.2839,27335.0
2023-08-28 12:30:00,277.48,277.98,277.4,277.98,15564.0,272.2839,272.7745,272.2053,272.7745,15564.0
2023-08-28 13:00:00,278.1,278.76,278.09,278.63,14416.0,272.8922,273.5399,272.8824,273.4123,14416.0
2023-08-28 13:30:00,278.59,278.63,277.61,277.96,17737.0,273.3731,273.4123,272.4114,272.7549,17737.0
2023-08-28 14:00:00,277.94,278.37,277.43,277.54,36007.0,272.7352,273.1572,272.2348,272.3427,36007.0
2023-08-28 14:30:00,277.51,277.95,277.5,277.62,15292.0,272.3133,272.745,272.3035,272.4212,15292.0
2023-08-28 15:00:00,277.66,277.85,277.14,277.34,27604.0,272.4605,272.6469,271.9502,272.1465,27604.0
2023-08-28 15:30:00,277.32,278.47,277.24,278.26,109854.0,272.1268,273.2553,272.0483,273.0492,109854.0
2023-08-29 09:30:00,278.19,280.74,278.19,280.12,30023.0,272.9806,275.4828,272.9806,274.8744,30023.0
2023-08-29 10:00:00,280.34,280.9,279.57,280.49,26182.0,275.0903,275.6398,274.3347,275.2375,26182.0
2023-08-29 10:30:00,280.28,280.46,279.51,279.87,28101.0,275.0314,275.208,274.2758,274.6291,28101.0
2023-08-29 11:00:00,279.77,281.26,279.59,280.88,31927.0,274.531,275.9931,274.3543,275.6202,31927.0
2023-08-29 11:30:00,280.94,282.68,280.93,282.28,45350.0,275.6791,277.3865,275.6692,276.994,45350.0
2023-08-29 12:00:00,282.3,283.42,282.0,283.42,52661.0,277.0136,278.1126,276.7192,278.1126,52661.0
2023-08-29 12:30:00,283.34,283.38,282.85,282.93,23419.0,278.0341,278.0734,277.5533,277.6318,23419.0
2023-08-29 13:00:00,282.8,283.68,282.78,283.57,33114.0,277.5042,278.3677,277.4846,278.2598,33114.0
2023-08-29 13:30:00,283.57,283.75,283.15,283.73,30982.0,278.2598,278.4364,277.8477,278.4168,30982.0
2023-08-29 14:00:00,283.72,284.35,283.54,284.3,35591.0,278.407,279.0252,278.2304,278.9761,35591.0
2023-08-29 14:30:00,284.31,284.87,283.88,284.06,54096.0,278.986,279.5355,278.564,278.7406,54096.0
2023-08-29 15:00:00,284.12,285.27,283.81,285.0,48599.0,278.7995,279.928,278.4953,279.663,48599.0
2023-08-29 15:30:00,284.99,285.39,284.54,285.14,132963.0,279.6532,280.0457,279.2116,279.8004,132963.0
2023-08-30 09:30:00,285.63,288.74,285.36,288.16,69046.0,280.2812,283.333,280.0163,282.7639,69046.0
2023-08-30 10:00:00,288.31,288.75,287.33,287.53,45876.0,282.911,283.3428,281.9494,282.1457,45876.0
2023-08-30 10:30:00,287.53,288.91,287.53,288.67,88191.0,282.1457,283.4998,282.1457,283.2643,88191.0
2023-08-30 11:00:00,288.67,288.78,288.0,288.51,47945.0,283.2643,283.3722,282.6069,283.1073,47945.0
2023-08-30 11:30:00,288.48,288.65,288.19,288.54,19256.0,283.0779,283.2447,282.7933,283.1367,19256.0
2023-08-30 12:00:00,288.55,288.55,288.0,288.42,14102.0,283.1466,283.1466,282.6069,283.019,14102.0
2023-08-30 12:30:00,288.42,289.03,288.42,288.71,33527.0,283.019,283.6176,283.019,283.3036,33527.0
2023-08-30 13:00:00,288.78,289.05,288.39,288.39,15330.0,283.3722,283.6372,282.9895,282.9895,15330.0
2023-08-30 13:30:00,288.34,288.89,288.13,288.37,18033.0,282.9405,283.4802,282.7344,282.9699,18033.0
2023-08-30 14:00:00,288.38,288.44,288.0,288.12,14313.0,282.9797,283.0386,282.6069,282.7246,14313.0
2023-08-30 14:30:00,288.08,288.7,288.02,288.5,18493.0,282.6854,283.2937,282.6265,283.0975,18493.0
2023-08-30 15:00:00,288.54,288.87,287.89,288.01,20371.0,283.1367,283.4606,282.4989,282.6167,20371.0
2023-08-30 15:30:00,288.06,288.06,287.06,287.29,135894.0,282.6657,282.6657,281.6845,281.9101,135894.0
2023-08-31 09:30:00,287.29,289.15,287.13,289.0,24238.0,281.9101,283.7353,281.7531,283.5881,24238.0
2023-08-31 10:00:00,288.98,288.98,287.17,287.4,25108.0,283.5685,283.5685,281.7924,282.0181,25108.0
2023-08-31 10:30:00,287.31,287.61,286.73,287.21,11015.0,281.9298,282.2242,281.3606,281.8316,11015.0
2023-08-31 11:00:00,287.13,287.35,286.38,287.17,12921.0,281.7531,281.969,281.0172,281.7924,12921.0
2023-08-31 11:30:00,286.98,287.58,286.48,286.51,10089.0,281.606,282.1947,281.1153,281.1448,10089.0
2023-08-31 12:00:00,286.49,286.71,286.17,286.59,16216.0,281.1251,281.341,280.8111,281.2233,16216.0
2023-08-31 12:30:00,286.59,286.59,285.75,286.18,4630.0,281.2233,281.2233,280.399,280.8209,4630.0
2023-08-31 13:00:00,286.01,286.28,285.87,286.13,3890.0,280.6541,280.9191,280.5167,280.7719,3890.0
2023-08-31 13:30:00,286.12,286.23,285.65,285.68,3449.0,280.7621,280.87,280.3009,280.3303,3449.0
2023-08-31 14:00:00,285.66,285.87,285.39,285.39,12965.0,280.3107,280.5167,280.0457,280.0457,12965.0
2023-08-31 14:30:00,285.28,285.35,284.24,284.4,11449.0,279.9378,280.0065,278.9173,279.0743,11449.0
2023-08-31 15:00:00,284.44,285.07,284.31,284.64,12841.0,279.1135,279.7317,278.986,279.3098,12841.0
2023-08-31 15:30:00,284.68,284.7,283.5,283.54,91867.0,279.349,279.3686,278.1911,278.2304,91867.0
2023-09-01 09:30:00,285.47,285.47,283.65,284.0,22828.0,280.1242,280.1242,278.3383,278.6818,22828.0
2023-09-01 10:00:00,284.0,284.96,283.58,284.95,22369.0,278.6818,279.6238,278.2696,279.614,22369.0
2023-09-01 10:30:00,284.92,285.06,283.88,284.25,17554.0,279.5845,279.7219,278.564,278.9271,17554.0
2023-09-01 11:00:00,284.35,284.59,284.05,284.06,39514.0,279.0252,279.2607,278.7308,278.7406,39514.0
2023-09-01 11:30:00,284.06,284.06,283.61,283.83,18396.0,278.7406,278.7406,278.2991,278.5149,18396.0
2023-09-01 12:00:00,283.71,284.15,283.6,283.9,29924.0,278.3972,278.8289,278.2892,278.5836,29924.0
2023-09-01 12:30:00,283.99,284.11,283.69,283.8,6916.0,278.6719,278.7897,278.3776,278.4855,6916.0
2023-09-01 13:00:00,283.84,283.84,283.08,283.08,26872.0,278.5248,278.5248,277.779,277.779,26872.0
2023-09-01 13:30:00,283.16,283.43,282.93,283.43,6108.0,277.8575,278.1224,277.6318,278.1224,6108.0
2023-09-01 14:00:00,283.35,283.43,283.07,283.31,5449.0,278.0439,278.1224,277.7692,278.0047,5449.0
2023-09-01 14:30:00,283.31,283.42,283.05,283.27,8275.0,278.0047,278.1126,277.7495,277.9654,8275.0
2023-09-01 15:00:00,283.22,284.43,283.12,284.43,11854.0,277.9164,279.1037,277.8182,279.1037,11854.0
2023-09-01 15:30:00,284.46,284.61,283.99,284.29,55053.0,279.1331,279.2803,278.6719,278.9663,55053.0
2023-09-05 09:30:00,289.75,289.82,284.11,284.56,134083.0,284.3241,284.3928,278.7897,279.2313,134083.0
2023-09-05 10:00:00,285.05,286.82,284.52,286.59,39024.0,279.7121,281.4489,279.192,281.2233,39024.0
2023-09-05 10:30:00,286.56,287.6,286.3,287.55,38718.0,281.1938,282.2143,280.9387,282.1653,38718.0
2023-09-05 11:00:00,287.56,288.76,287.56,288.41,32651.0,282.1751,283.3526,282.1751,283.0092,32651.0
2023-09-05 11:30:00,288.39,288.53,287.8,288.35,45977.0,282.9895,283.1269,282.4106,282.9503,45977.0
2023-09-05 12:00:00,288.25,288.65,287.66,287.68,44231.0,282.8522,283.2447,282.2732,282.2928,44231.0
2023-09-05 12:30:00,287.65,287.65,286.25,286.62,21798.0,282.2634,282.2634,280.8896,281.2527,21798.0
2023-09-05 13:00:00,286.62,286.86,286.17,286.8,13036.0,281.2527,281.4882,280.8111,281.4293,13036.0
2023-09-05 13:30:00,286.67,287.11,286.01,286.2,31055.0,281.3018,281.7335,280.6541,280.8406,31055.0
2023-09-05 14:00:00,286.22,286.31,285.55,286.0,20667.0,280.8602,280.9485,280.2027,280.6443,20667.0
2023-09-05 14:30:00,286.0,286.84,285.95,286.78,15497.0,280.6443,281.4686,280.5952,281.4097,15497.0
2023-09-05 15:00:00,286.82,287.0,286.36,286.62,24597.0,281.4489,281.6256,280.9976,281.2527,24597.0
2023-09-05 15:30:00,286.68,286.84,286.05,286.18,157441.0,281.3116,281.4686,280.6934,280.8209,157441.0
2023-09-06 09:30:00,286.34,287.04,283.33,285.99,59076.0,280.9779,281.6648,278.0243,280.6345,59076.0
2023-09-06 10:00:00,285.81,287.84,285.48,287.11,61516.0,280.4579,282.4498,280.134,281.7335,61516.0
2023-09-06 10:30:00,287.25,288.52,286.68,287.93,45483.0,281.8709,283.1171,281.3116,282.5382,45483.0
2023-09-06 11:00:00,287.93,288.91,287.26,288.59,37202.0,282.5382,283.4998,281.8807,283.1858,37202.0
2023-09-06 11:30:00,288.55,288.97,288.28,288.46,31888.0,283.1466,283.5587,282.8816,283.0582,31888.0
2023-09-06 12:00:00,288.52,288.85,287.86,288.11,25102.0,283.1171,283.4409,282.4695,282.7148,25102.0
2023-09-06 12:30:00,288.18,288.68,287.79,288.61,14531.0,282.7835,283.2741,282.4008,283.2054,14531.0
2023-09-06 13:00:00,288.59,289.1,288.26,289.04,23212.0,283.1858,283.6863,282.862,283.6274,23212.0
2023-09-06 13:30:00,289.08,289.55,288.95,289.55,26973.0,283.6666,284.1278,283.5391,284.1278,26973.0
2023-09-06 14:00:00,289.49,289.95,289.36,289.84,32320.0,284.0689,284.5203,283.9414,284.4124,32320.0
2023-09-06 14:30:00,289.79,289.98,289.28,289.28,33116.0,284.3633,284.5498,283.8629,283.8629,33116.0
2023-09-06 15:00:00,289.42,289.83,288.98,289.38,40262.0,284.0003,284.4026,283.5685,283.961,40262.0
2023-09-06 15:30:00,289.5,289.97,288.92,289.12,124556.0,284.0788,284.54,283.5096,283.7059,124556.0
2023-09-07 09:30:00,290.0,291.23,288.89,289.79,72741.0,284.5694,285.7764,283.4802,284.3633,72741.0
2023-09-07 10:00:00,289.86,292.0,289.31,291.74,29711.0,284.432,286.5319,283.8923,286.2768,29711.0
2023-09-07 10:30:00,291.6,291.6,290.61,291.12,37991.0,286.1394,286.1394,285.168,285.6684,37991.0
2023-09-07 11:00:00,291.13,292.08,290.73,290.98,33517.0,285.6782,286.6104,285.2857,285.531,33517.0
2023-09-07 11:30:00,291.05,291.63,290.85,291.14,25634.0,285.5997,286.1689,285.4035,285.6881,25634.0
2023-09-07 12:00:00,291.15,291.94,290.7,291.74,36195.0,285.6979,286.4731,285.2563,286.2768,36195.0
2023-09-07 12:30:00,291.87,292.0,290.45,291.03,38907.0,286.4044,286.5319,285.011,285.5801,38907.0
2023-09-07 13:00:00,291.0,291.03,290.62,290.89,29706.0,285.5507,285.5801,285.1778,285.4427,29706.0
2023-09-07 13:30:00,290.92,291.02,290.11,290.15,38885.0,285.4722,285.5703,284.6773,284.7166,38885.0
2023-09-07 14:00:00,290.15,290.93,290.03,290.7,22012.0,284.7166,285.482,284.5988,285.2563,22012.0
2023-09-07 14:30:00,290.6,290.65,290.21,290.22,31943.0,285.1582,285.2072,284.7755,284.7853,31943.0
2023-09-07 15:00:00,290.19,290.25,289.27,289.75,41431.0,284.7558,284.8147,283.8531,284.3241,41431.0
2023-09-07 15:30:00,289.72,289.75,288.74,289.05,202886.0,284.2946,284.3241,283.333,283.6372,202886.0
2023-09-08 09:30:00,288.32,289.54,287.5,289.0,45526.0,282.9209,284.118,282.1162,283.5881,45526.0
2023-09-08 10:00:00,289.0,289.52,288.53,289.38,33155.0,283.5881,284.0984,283.1269,283.961,33155.0
2023-09-08 10:30:00,289.51,289.69,289.35,289.46,14966.0,284.0886,284.2652,283.9316,284.0395,14966.0
2023-09-08 11:00:00,289.39,289.64,289.21,289.29,10489.0,283.9708,284.2161,283.7942,283.8727,10489.0
2023-09-08 11:30:00,289.26,289.5,288.7,288.8,19981.0,283.8433,284.0788,283.2937,283.3919,19981.0
2023-09-08 12:00:00,288.72,288.73,287.53,287.77,28392.0,283.3134,283.3232,282.1457,282.3812,28392.0
2023-09-08 12:30:00,287.74,288.04,287.15,288.04,47252.0,282.3517,282.6461,281.7728,282.6461,47252.0
2023-09-08 13:00:00,288.06,288.33,287.36,287.7,11516.0,282.6657,282.9307,281.9788,282.3125,11516.0
2023-09-08 13:30:00,287.73,288.32,287.44,288.27,16521.0,282.3419,282.9209,282.0573,282.8718,16521.0
2023-09-08 14:00:00,288.26,289.22,288.23,289.08,29910.0,282.862,283.804,282.8325,283.6666,29910.0
2023-09-08 14:30:00,289.06,289.48,288.9,289.48,42791.0,283.647,284.0591,283.49,284.0591,42791.0
2023-09-08 15:00:00,289.43,289.69,289.12,289.66,51778.0,284.0101,284.2652,283.7059,284.2358,51778.0
2023-09-08 15:30:00,289.63,289.71,288.72,289.68,155062.0,284.2063,284.2848,283.3134,284.2554,155062.0
2023-09-11 09:30:00,291.44,296.81,291.11,296.47,133048.0,285.9824,291.2519,285.6586,290.9182,133048.0
2023-09-11 10:00:00,296.5,297.67,295.73,297.05,67946.0,290.9477,292.0958,290.1921,291.4874,67946.0
2023-09-11 10:30:00,297.05,297.74,296.57,297.63,52529.0,291.4874,292.1645,291.0164,292.0565,52529.0
2023-09-11 11:00:00,297.64,299.13,297.47,298.8,49550.0,292.0663,293.5284,291.8995,293.2046,49550.0
2023-09-11 11:30:00,298.75,299.77,298.72,299.42,51560.0,293.1555,294.1564,293.1261,293.813,51560.0
2023-09-11 12:00:00,299.52,299.82,299.03,299.66,43706.0,293.9111,294.2055,293.4303,294.0485,43706.0
2023-09-11 12:30:00,299.65,300.17,299.56,300.0,48290.0,294.0387,294.549,293.9504,294.3821,48290.0
2023-09-11 13:00:00,300.0,300.39,299.41,300.39,42342.0,294.3821,294.7648,293.8032,294.7648,42342.0
2023-09-11 13:30:00,300.29,300.78,299.95,300.05,51276.0,294.6667,295.1475,294.3331,294.4312,51276.0
2023-09-11 14:00:00,300.13,300.94,300.02,300.6,74248.0,294.5097,295.3045,294.4018,294.9709,74248.0
2023-09-11 14:30:00,300.6,301.25,300.49,300.74,51332.0,294.9709,295.6087,294.863,295.1083,51332.0
2023-09-11 15:00:00,300.65,301.58,300.49,301.43,93777.0,295.02,295.9325,294.863,295.7854,93777.0
2023-09-11 15:30:00,301.39,301.54,299.3,299.72,354873.0,295.7461,295.8933,293.6952,294.1074,354873.0
2023-09-12 09:30:00,299.84,301.24,296.21,297.06,48567.0,294.2251,295.5989,290.6631,291.4972,48567.0
2023-09-12 10:00:00,297.04,297.64,295.75,296.06,23609.0,291.4776,292.0663,290.2117,290.5159,23609.0
2023-09-12 10:30:00,296.08,296.51,295.18,296.14,60672.0,290.5355,290.9575,289.6524,290.5944,60672.0
2023-09-12 11:00:00,296.17,296.67,295.8,296.28,19666.0,290.6239,291.1145,290.2608,290.7318,19666.0
2023-09-12 11:30:00,296.25,296.47,295.74,296.18,18775.0,290.7024,290.9182,290.2019,290.6337,18775.0
2023-09-12 12:00:00,296.12,296.23,295.63,295.89,12523.0,290.5748,290.6827,290.094,290.3491,12523.0
2023-09-12 12:30:00,295.78,295.9,295.64,295.76,17755.0,290.2412,290.3589,290.1038,290.2215,17755.0
2023-09-12 13:00:00,295.79,296.22,295.67,296.22,16319.0,290.251,290.6729,290.1332,290.6729,16319.0
2023-09-12 13:30:00,296.19,296.62,295.89,296.06,13029.0,290.6435,291.0654,290.3491,290.5159,13029.0
2023-09-12 14:00:00,296.1,296.24,295.69,296.13,44331.0,290.5552,290.6925,290.1528,290.5846,44331.0
2023-09-12 14:30:00,296.13,296.2,295.13,295.23,40185.0,290.5846,290.6533,289.6033,289.7015,40185.0
2023-09-12 15:00:00,295.18,295.18,293.43,293.9,38158.0,289.6524,289.6524,287.9352,288.3964,38158.0
2023-09-12 15:30:00,293.9,295.04,293.82,294.66,180185.0,288.3964,289.515,288.3179,289.1421,180185.0
2023-09-13 09:30:00,293.65,295.66,291.98,295.22,39583.0,288.151,290.1234,286.5123,289.6916,39583.0
2023-09-13 10:00:00,295.19,295.19,293.57,294.09,32941.0,289.6622,289.6622,288.0725,288.5828,32941.0
2023-09-13 10:30:00,294.12,294.44,293.68,293.84,24852.0,288.6122,288.9263,288.1805,288.3375,24852.0
2023-09-13 11:00:00,293.8,294.91,293.79,294.91,14248.0,288.2982,289.3875,288.2884,289.3875,14248.0
2023-09-13 11:30:00,294.91,295.63,294.72,295.3,16836.0,289.3875,290.094,289.201,289.7701,16836.0
2023-09-13 12:00:00,295.29,295.34,294.54,295.21,13337.0,289.7603,289.8094,289.0244,289.6818,13337.0
2023-09-13 12:30:00,295.21,296.3,295.21,296.12,25225.0,289.6818,290.7514,289.6818,290.5748,25225.0
2023-09-13 13:00:00,296.07,296.89,296.07,296.68,25155.0,290.5257,291.3304,290.5257,291.1243,25155.0
2023-09-13 13:30:00,296.68,297.11,296.53,296.75,46149.0,291.1243,291.5463,290.9771,291.193,46149.0
2023-09-13 14:00:00,296.76,297.59,296.48,297.45,56327.0,291.2028,292.0173,290.9281,291.8799,56327.0
2023-09-13 14:30:00,297.37,297.7,296.7,296.95,84943.0,291.8014,292.1252,291.1439,291.3893,84943.0
2023-09-13 15:00:00,296.92,296.98,296.03,296.35,100653.0,291.3598,291.4187,290.4865,290.8005,100653.0
2023-09-13 15:30:00,296.4,297.68,296.36,297.33,314888.0,290.8496,292.1056,290.8103,291.7621,314888.0
2023-09-14 09:30:00,298.71,299.45,296.43,296.82,35147.0,293.1163,293.8424,290.879,291.2617,35147.0
2023-09-14 10:00:00,296.82,297.01,295.29,295.61,42340.0,291.2617,291.4481,289.7603,290.0743,42340.0
2023-09-14 10:30:00,295.43,296.27,294.87,296.25,40516.0,289.8977,290.722,289.3482,290.7024,40516.0
2023-09-14 11:00:00,296.16,296.36,295.19,295.61,65350.0,290.614,290.8103,289.6622,290.0743,65350.0
2023-09-14 11:30:00,295.57,296.06,294.71,295.04,40175.0,290.0351,290.5159,289.1912,289.515,40175.0
2023-09-14 12:00:00,295.11,295.89,294.74,295.54,29339.0,289.5837,290.3491,289.2206,290.0057,29339.0
2023-09-14 12:30:00,295.56,296.18,295.54,296.06,30735.0,290.0253,290.6337,290.0057,290.5159,30735.0
2023-09-14 13:00:00,296.06,296.27,295.82,296.07,39399.0,290.5159,290.722,290.2804,290.5257,39399.0
2023-09-14 13:30:00,296.1,296.23,295.85,295.93,29876.0,290.5552,290.6827,290.3098,290.3884,29876.0
2023-09-14 14:00:00,295.84,296.31,295.6,295.63,39704.0,290.3,290.7612,290.0645,290.094,39704.0
2023-09-14 14:30:00,295.75,296.42,295.63,296.22,25753.0,290.2117,290.8692,290.094,290.6729,25753.0
2023-09-14 15:00:00,296.17,296.37,294.89,294.9,27047.0,290.6239,290.8201,289.3678,289.3776,27047.0
2023-09-14 15:30:00,294.91,295.23,294.5,295.04,227846.0,289.3875,289.7015,288.9851,289.515,227846.0
2023-09-15 09:30:00,295.0,296.45,294.99,296.06,245446.0,289.4758,290.8986,289.466,290.5159,245446.0
2023-09-15 10:00:00,296.18,296.18,293.25,293.83,58691.0,290.6337,290.6337,287.7585,288.3277,58691.0
2023-09-15 10:30:00,294.05,294.99,293.81,293.84,44623.0,288.5436,289.466,288.3081,288.3375,44623.0
2023-09-15 11:00:00,293.83,294.84,293.51,294.84,23188.0,288.3277,289.3188,288.0137,289.3188,23188.0
2023-09-15 11:30:00,294.68,296.31,294.64,296.24,17330.0,289.1618,290.7612,289.1225,290.6925,17330.0
2023-09-15 12:00:00,296.42,297.0,296.32,296.73,29525.0,290.8692,291.4383,290.771,291.1734,29525.0
2023-09-15 12:30:00,296.6,296.77,296.28,296.42,17840.0,291.0458,291.2126,290.7318,290.8692,17840.0
2023-09-15 13:00:00,296.4,296.4,295.28,295.32,15370.0,290.8496,290.8496,289.7505,289.7898,15370.0
2023-09-15 13:30:00,295.32,295.41,294.9,295.15,22618.0,289.7898,289.8781,289.3776,289.623,22618.0
2023-09-15 14:00:00,295.17,295.28,293.76,293.94,29525.0,289.6426,289.7505,288.259,288.4356,29525.0
2023-09-15 14:30:00,293.99,294.28,293.83,294.06,26374.0,288.4847,288.7693,288.3277,288.5534,26374.0
2023-09-15 15:00:00,294.06,294.06,292.99,293.44,32034.0,288.5534,288.5534,287.5034,287.945,32034.0
2023-09-15 15:30:00,293.44,294.06,292.64,292.94,168141.0,287.945,288.5534,287.16,287.4543,168141.0
2023-09-18 09:30:00,292.39,294.41,292.36,292.56,44742.0,286.9146,288.8968,286.8852,287.0815,44742.0
2023-09-18 10:00:00,292.27,292.45,289.71,290.24,44536.0,286.7969,286.9735,284.2848,284.8049,44536.0
2023-09-18 10:30:00,290.26,291.42,290.02,290.94,39886.0,284.8245,285.9628,284.589,285.4918,39886.0
2023-09-18 11:00:00,291.03,292.99,290.79,292.74,23871.0,285.5801,287.5034,285.3446,287.2581,23871.0
2023-09-18 11:30:00,292.82,293.72,292.65,293.58,16910.0,287.3366,288.2197,287.1698,288.0824,16910.0
2023-09-18 12:00:00,293.61,293.98,293.14,293.79,21167.0,288.1118,288.4749,287.6506,288.2884,21167.0
2023-09-18 12:30:00,293.82,294.57,293.82,294.16,18105.0,288.3179,289.0538,288.3179,288.6515,18105.0
2023-09-18 13:00:00,294.13,294.35,293.83,294.22,13154.0,288.6221,288.8379,288.3277,288.7104,13154.0
2023-09-18 13:30:00,294.29,294.38,293.69,293.79,9182.0,288.7791,288.8674,288.1903,288.2884,9182.0
2023-09-18 14:00:00,293.83,293.97,293.26,293.38,14527.0,288.3277,288.4651,287.7684,287.8861,14527.0
2023-09-18 14:30:00,293.36,293.97,292.97,293.17,14887.0,287.8665,288.4651,287.4838,287.68,14887.0
2023-09-18 15:00:00,293.04,293.41,292.83,293.09,13751.0,287.5525,287.9155,287.3464,287.6015,13751.0
2023-09-18 15:30:00,293.09,293.34,292.45,293.27,69585.0,287.6015,287.8469,286.9735,287.7782,69585.0
2023-09-19 09:30:00,293.5,294.2,291.35,293.57,36730.0,288.0039,288.6907,285.8941,288.0725,36730.0
2023-09-19 10:00:00,293.37,293.62,291.74,292.3,24166.0,287.8763,288.1216,286.2768,286.8263,24166.0
2023-09-19 10:30:00,292.19,292.62,291.64,291.69,20838.0,286.7184,287.1403,286.1787,286.2278,20838.0
2023-09-19 11:00:00,291.63,292.45,291.2,292.45,13757.0,286.1689,286.9735,285.7469,286.9735,13757.0
2023-09-19 11:30:00,292.25,292.59,292.16,292.5,10979.0,286.7773,287.1109,286.6889,287.0226,10979.0
2023-09-19 12:00:00,292.54,292.84,292.04,292.44,16581.0,287.0618,287.3562,286.5712,286.9637,16581.0
2023-09-19 12:30:00,292.62,292.62,292.0,292.54,11709.0,287.1403,287.1403,286.5319,287.0618,11709.0
2023-09-19 13:00:00,292.54,292.85,292.29,292.85,9671.0,287.0618,287.366,286.8165,287.366,9671.0
2023-09-19 13:30:00,292.84,293.77,292.82,293.57,14499.0,287.3562,288.2688,287.3366,288.0725,14499.0
2023-09-19 14:00:00,293.61,293.73,293.2,293.56,13195.0,288.1118,288.2295,287.7095,288.0627,13195.0
2023-09-19 14:30:00,293.6,293.91,293.37,293.55,24721.0,288.102,288.4062,287.8763,288.0529,24721.0
2023-09-19 15:00:00,293.45,293.55,293.04,293.27,15003.0,287.9548,288.0529,287.5525,287.7782,15003.0
2023-09-19 15:30:00,293.3,294.0,293.11,293.7,107328.0,287.8076,288.4945,287.6212,288.2001,107328.0
2023-09-20 09:30:00,295.32,295.66,292.69,293.31,36773.0,289.7898,290.1234,287.209,287.8174,36773.0
2023-09-20 10:00:00,293.31,293.91,292.87,292.94,134634.0,287.8174,288.4062,287.3857,287.4543,134634.0
2023-09-20 10:30:00,293.04,293.71,292.83,293.23,16414.0,287.5525,288.2099,287.3464,287.7389,16414.0
2023-09-20 11:00:00,293.23,293.23,291.71,291.9,17167.0,287.7389,287.7389,286.2474,286.4338,17167.0
2023-09-20 11:30:00,291.98,292.05,291.01,291.62,16014.0,286.5123,286.581,285.5605,286.1591,16014.0
2023-09-20 12:00:00,291.58,291.71,291.0,291.56,16252.0,286.1198,286.2474,285.5507,286.1002,16252.0
2023-09-20 12:30:00,291.57,292.73,291.44,292.56,22426.0,286.11,287.2483,285.9824,287.0815,22426.0
2023-09-20 13:00:00,292.63,292.76,291.68,291.68,10130.0,287.1501,287.2777,286.2179,286.2179,10130.0
2023-09-20 13:30:00,291.75,291.99,291.64,291.85,23014.0,286.2866,286.5221,286.1787,286.3848,23014.0
2023-09-20 14:00:00,291.6,291.6,290.17,290.49,20753.0,286.1394,286.1394,284.7362,285.0502,20753.0
2023-09-20 14:30:00,290.47,290.94,289.62,289.93,19625.0,285.0306,285.4918,284.1965,284.5007,19625.0
2023-09-20 15:00:00,289.83,290.37,289.56,289.93,19476.0,284.4026,284.9325,284.1376,284.5007,19476.0
2023-09-20 15:30:00,289.85,289.85,288.92,289.03,80344.0,284.4222,284.4222,283.5096,283.6176,80344.0
2023-09-21 09:30:00,287.45,288.49,285.88,286.63,42026.0,282.0672,283.0877,280.5266,281.2625,42026.0
2023-09-21 10:00:00,286.77,286.78,285.56,285.88,36088.0,281.3999,281.4097,280.2125,280.5266,36088.0
2023-09-21 10:30:00,285.85,286.31,285.48,286.18,25844.0,280.4971,280.9485,280.134,280.8209,25844.0
2023-09-21 11:00:00,286.15,286.53,285.75,285.86,25785.0,280.7915,281.1644,280.399,280.5069,25785.0
2023-09-21 11:30:00,285.94,286.14,285.17,285.17,21276.0,280.5854,280.7817,279.8298,279.8298,21276.0
2023-09-21 12:00:00,285.16,285.97,285.01,285.72,28046.0,279.82,280.6149,279.6728,280.3695,28046.0
2023-09-21 12:30:00,285.74,286.32,285.63,285.75,21772.0,280.3892,280.9583,280.2812,280.399,21772.0
2023-09-21 13:00:00,285.72,286.37,285.58,286.01,21594.0,280.3695,281.0074,280.2322,280.6541,21594.0
2023-09-21 13:30:00,286.0,286.5,285.91,286.21,17982.0,280.6443,281.1349,280.556,280.8504,17982.0
2023-09-21 14:00:00,286.28,286.28,285.61,285.73,15922.0,280.9191,280.9191,280.2616,280.3794,15922.0
2023-09-21 14:30:00,285.77,285.81,285.11,285.33,19167.0,280.4186,280.4579,279.771,279.9868,19167.0
2023-09-21 15:00:00,285.27,285.4,284.92,285.11,27364.0,279.928,280.0555,279.5845,279.771,27364.0
2023-09-21 15:30:00,285.13,285.21,284.3,284.31,124635.0,279.7906,279.8691,278.9761,278.986,124635.0
2023-09-22 09:30:00,283.8,285.18,283.4,284.39,35264.0,278.4855,279.8397,278.093,279.0645,35264.0
2023-09-22 10:00:00,284.38,285.85,283.88,285.63,18090.0,279.0546,280.4971,278.564,280.2812,18090.0
2023-09-22 10:30:00,285.62,286.31,285.27,286.1,35831.0,280.2714,280.9485,279.928,280.7424,35831.0
2023-09-22 11:00:00,285.99,287.05,285.85,287.05,23436.0,280.6345,281.6746,280.4971,281.6746,23436.0
2023-09-22 11:30:00,287.05,287.74,286.81,286.81,29438.0,281.6746,282.3517,281.4391,281.4391,29438.0
2023-09-22 12:00:00,286.8,287.05,286.33,286.33,27099.0,281.4293,281.6746,280.9681,280.9681,27099.0
2023-09-22 12:30:00,286.54,286.89,286.54,286.75,23977.0,281.1742,281.5176,281.1742,281.3803,23977.0
2023-09-22 13:00:00,286.71,286.85,286.13,286.34,22766.0,281.341,281.4784,280.7719,280.9779,22766.0
2023-09-22 13:30:00,286.26,286.26,284.94,285.13,21343.0,280.8994,280.8994,279.6042,279.7906,21343.0
2023-09-22 14:00:00,285.19,285.32,284.94,285.11,23422.0,279.8495,279.977,279.6042,279.771,23422.0
2023-09-22 14:30:00,285.17,285.5,284.79,285.13,16531.0,279.8298,280.1537,279.457,279.7906,16531.0
2023-09-22 15:00:00,285.22,286.59,285.18,286.36,25039.0,279.8789,281.2233,279.8397,280.9976,25039.0
2023-09-22 15:30:00,286.31,286.56,284.95,285.27,109402.0,280.9485,281.1938,279.614,279.928,109402.0
2023-09-25 09:30:00,284.84,285.58,284.17,285.47,33649.0,279.506,280.2322,278.8486,280.1242,33649.0
2023-09-25 10:00:00,285.43,286.9,285.43,286.25,36245.0,280.085,281.5274,280.085,280.8896,36245.0
2023-09-25 10:30:00,286.26,286.41,285.08,285.4,53517.0,280.8994,281.0466,279.7415,280.0555,53517.0
2023-09-25 11:00:00,285.42,287.3,285.41,286.98,33520.0,280.0752,281.92,280.0654,281.606,33520.0
2023-09-25 11:30:00,286.99,287.85,286.86,286.86,23446.0,281.6158,282.4597,281.4882,281.4882,23446.0
2023-09-25 12:00:00,286.87,286.98,286.2,286.5,33002.0,281.498,281.606,280.8406,281.1349,33002.0
2023-09-25 12:30:00,286.5,286.81,286.09,286.32,11500.0,281.1349,281.4391,280.7326,280.9583,11500.0
2023-09-25 13:00:00,286.34,286.69,285.89,285.92,17485.0,280.9779,281.3214,280.5364,280.5658,17485.0
2023-09-25 13:30:00,285.91,286.15,285.78,286.14,19987.0,280.556,280.7915,280.4284,280.7817,19987.0
2023-09-25 14:00:00,286.15,286.47,285.66,285.75,23228.0,280.7915,281.1055,280.3107,280.399,23228.0
2023-09-25 14:30:00,285.76,286.0,285.51,285.76,33478.0,280.4088,280.6443,280.1635,280.4088,33478.0
2023-09-25 15:00:00,285.74,286.59,285.54,286.37,29745.0,280.3892,281.2233,280.1929,281.0074,29745.0
2023-09-25 15:30:00,286.44,287.55,286.38,287.37,127666.0,281.0761,282.1653,281.0172,281.9886,127666.0
2023-09-26 09:30:00,284.75,285.43,282.07,282.21,136880.0,279.4177,280.085,276.7879,276.9253,136880.0
2023-09-26 10:00:00,282.6,283.69,279.76,280.35,74573.0,277.308,278.3776,274.5212,275.1001,74573.0
2023-09-26 10:30:00,280.34,280.98,276.0,278.21,200385.0,275.0903,275.7183,270.8316,273.0002,200385.0
2023-09-26 11:00:00,278.43,279.9,278.16,278.31,81771.0,273.2161,274.6585,272.9511,273.0983,81771.0
2023-09-26 11:30:00,278.56,278.8,277.07,278.2,68971.0,273.3436,273.5791,271.8815,272.9904,68971.0
2023-09-26 12:00:00,278.28,278.75,277.91,278.75,22478.0,273.0689,273.5301,272.7058,273.5301,22478.0
2023-09-26 12:30:00,278.75,279.9,278.72,279.47,35321.0,273.5301,274.6585,273.5006,274.2366,35321.0
2023-09-26 13:00:00,279.43,280.65,276.09,276.19,226604.0,274.1973,275.3945,270.9199,271.018,226604.0
2023-09-26 13:30:00,276.25,277.69,275.77,277.69,84757.0,271.0769,272.4899,270.6059,272.4899,84757.0
2023-09-26 14:00:00,277.76,277.81,276.18,276.31,39031.0,272.5586,272.6077,271.0082,271.1358,39031.0
2023-09-26 14:30:00,276.32,276.47,275.77,276.18,38825.0,271.1456,271.2928,270.6059,271.0082,38825.0
2023-09-26 15:00:00,276.19,276.72,274.86,275.36,166850.0,271.018,271.5381,269.7129,270.2035,166850.0
2023-09-26 15:30:00,275.38,275.46,273.3,273.64,470620.0,270.2232,270.3017,268.1821,268.5158,470620.0
2023-09-27 09:30:00,274.0,274.92,268.37,269.79,249372.0,268.869,269.7718,263.3444,264.7379,249372.0
2023-09-27 10:00:00,269.82,270.41,268.17,268.59,111551.0,264.7673,265.3462,263.1482,263.5603,111551.0
2023-09-27 10:30:00,268.48,269.21,266.98,267.25,86377.0,263.4524,264.1687,261.9805,262.2454,86377.0
2023-09-27 11:00:00,267.3,268.15,266.51,266.51,118734.0,262.2945,263.1286,261.5193,261.5193,118734.0
2023-09-27 11:30:00,266.51,267.22,265.48,265.95,77629.0,261.5193,262.216,260.5086,260.9698,77629.0
2023-09-27 12:00:00,265.9,266.05,264.79,265.07,99518.0,260.9207,261.0679,259.8315,260.1062,99518.0
2023-09-27 12:30:00,265.1,266.0,264.61,264.65,125965.0,260.1357,261.0188,259.6549,259.6941,125965.0
2023-09-27 13:00:00,264.7,265.54,264.03,264.07,66924.0,259.7432,260.5674,259.0857,259.125,66924.0
2023-09-27 13:30:00,264.1,264.42,263.57,263.75,61481.0,259.1544,259.4684,258.6343,258.811,61481.0
2023-09-27 14:00:00,263.77,265.18,263.15,265.06,99175.0,258.8306,260.2142,258.2222,260.0964,99175.0
2023-09-27 14:30:00,265.06,268.14,264.9,266.88,227205.0,260.0964,263.1188,259.9394,261.8823,227205.0
2023-09-27 15:00:00,266.98,268.41,266.92,267.84,100513.0,261.9805,263.3837,261.9216,262.8244,100513.0
2023-09-27 15:30:00,267.76,267.85,266.16,266.56,326644.0,262.7459,262.8342,261.1758,261.5683,326644.0
2023-09-28 09:30:00,266.55,275.23,266.48,274.28,217444.0,262.276,270.8168,262.2071,269.8821,217444.0
2023-09-28 10:00:00,274.2,275.63,273.66,274.12,139753.0,269.8034,271.2104,269.272,269.7246,139753.0
2023-09-28 10:30:00,274.0,274.52,272.5,273.22,57407.0,269.6066,270.1182,268.1306,268.8391,57407.0
2023-09-28 11:00:00,273.22,273.37,272.04,273.0,42712.0,268.8391,268.9867,267.678,268.6226,42712.0
2023-09-28 11:30:00,272.96,274.53,272.96,273.91,41691.0,268.5832,270.1281,268.5832,269.518,41691.0
2023-09-28 12:00:00,273.96,273.96,272.91,273.55,15469.0,269.5672,269.5672,268.534,269.1638,15469.0
2023-09-28 12:30:00,273.68,273.99,273.18,273.45,20835.0,269.2917,269.5967,268.7997,269.0654,20835.0
2023-09-28 13:00:00,273.4,273.75,272.82,273.13,27184.0,269.0162,269.3606,268.4455,268.7505,27184.0
2023-09-28 13:30:00,273.13,273.55,272.71,273.17,24944.0,268.7505,269.1638,268.3372,268.7899,24944.0
2023-09-28 14:00:00,273.26,274.05,273.03,273.65,33889.0,268.8784,269.6558,268.6521,269.2622,33889.0
2023-09-28 14:30:00,273.56,273.74,273.14,273.63,28180.0,269.1736,269.3507,268.7604,269.2425,28180.0
2023-09-28 15:00:00,273.68,274.6,273.55,274.27,66040.0,269.2917,270.1969,269.1638,269.8722,66040.0
2023-09-28 15:30:00,274.3,274.38,273.23,273.57,161958.0,269.9018,269.9805,268.8489,269.1835,161958.0
2023-09-29 09:30:00,275.2,275.2,270.62,273.39,55004.0,270.7873,270.7873,266.2808,269.0063,55004.0
2023-09-29 10:00:00,273.39,274.41,273.15,274.41,27665.0,269.0063,270.01,268.7702,270.01,27665.0
2023-09-29 10:30:00,274.46,275.99,274.45,275.66,34479.0,270.0592,271.5647,270.0493,271.2399,34479.0
2023-09-29 11:00:00,275.5,275.94,274.78,275.54,47166.0,271.0825,271.5155,270.3741,271.1219,47166.0
2023-09-29 11:30:00,275.6,275.71,273.97,274.16,28410.0,271.1809,271.2891,269.577,269.764,28410.0
2023-09-29 12:00:00,274.09,275.22,274.09,274.83,26079.0,269.6951,270.807,269.6951,270.4233,26079.0
2023-09-29 12:30:00,274.86,275.29,274.4,274.6,22180.0,270.4528,270.8759,270.0001,270.1969,22180.0
2023-09-29 13:00:00,274.6,274.6,273.75,274.5,26694.0,270.1969,270.1969,269.3606,270.0985,26694.0
2023-09-29 13:30:00,274.47,274.48,273.19,273.38,32512.0,270.069,270.0789,268.8095,268.9965,32512.0
2023-09-29 14:00:00,273.54,273.67,272.92,273.11,23940.0,269.1539,269.2819,268.5439,268.7308,23940.0
2023-09-29 14:30:00,272.97,273.92,272.81,273.84,22223.0,268.5931,269.5278,268.4356,269.4491,22223.0
2023-09-29 15:00:00,273.83,274.31,273.35,273.61,33353.0,269.4393,269.9116,268.967,269.2228,33353.0
2023-09-29 15:30:00,273.66,274.58,273.05,273.44,176183.0,269.272,270.1773,268.6718,269.0555,176183.0
2023-10-02 09:30:00,271.42,273.92,269.95,272.2,47001.0,267.0679,269.5278,265.6215,267.8354,47001.0
2023-10-02 10:00:00,272.19,273.5,271.64,272.89,41564.0,267.8256,269.1146,267.2844,268.5144,41564.0
2023-10-02 10:30:00,272.84,273.4,272.38,273.17,35065.0,268.4652,269.0162,268.0125,268.7899,35065.0
2023-10-02 11:00:00,273.33,275.52,273.33,274.92,44177.0,268.9473,271.1022,268.9473,270.5118,44177.0
2023-10-02 11:30:00,274.92,275.11,272.7,273.19,31769.0,270.5118,270.6988,268.3274,268.8095,31769.0
2023-10-02 12:00:00,273.07,273.12,272.09,272.52,38414.0,268.6915,268.7407,267.7272,268.1503,38414.0
2023-10-02 12:30:00,272.75,272.9,271.93,272.44,32296.0,268.3766,268.5242,267.5698,268.0716,32296.0
2023-10-02 13:00:00,272.44,273.0,272.29,272.5,28753.0,268.0716,268.6226,267.924,268.1306,28753.0
2023-10-02 13:30:00,272.49,272.96,272.32,272.73,17454.0,268.1208,268.5832,267.9535,268.3569,17454.0
2023-10-02 14:00:00,272.75,274.1,272.71,273.52,18678.0,268.3766,269.705,268.3372,269.1343,18678.0
2023-10-02 14:30:00,273.52,273.59,272.47,272.94,21233.0,269.1343,269.2031,268.1011,268.5636,21233.0
2023-10-02 15:00:00,272.81,273.55,272.47,273.18,41472.0,268.4356,269.1638,268.1011,268.7997,41472.0
2023-10-02 15:30:00,273.16,274.04,272.92,274.04,120877.0,268.78,269.6459,268.5439,269.6459,120877.0
2023-10-03 09:30:00,272.14,273.1,271.19,271.25,66506.0,267.7764,268.721,266.8416,266.9007,66506.0
2023-10-03 10:00:00,271.25,271.25,265.26,265.87,70893.0,266.9007,266.9007,261.0067,261.6069,70893.0
2023-10-03 10:30:00,265.85,267.29,265.84,266.93,44873.0,261.5872,263.0042,261.5774,262.6499,44873.0
2023-10-03 11:00:00,266.8,267.21,266.24,266.47,42038.0,262.522,262.9254,261.971,262.1973,42038.0
2023-10-03 11:30:00,266.36,266.43,265.48,266.07,53375.0,262.0891,262.1579,261.2232,261.8037,53375.0
2023-10-03 12:00:00,266.14,267.06,266.09,266.79,93036.0,261.8726,262.7778,261.8234,262.5122,93036.0
2023-10-03 12:30:00,266.92,267.19,266.06,266.63,23113.0,262.6401,262.9058,261.7939,262.3547,23113.0
2023-10-03 13:00:00,266.65,266.81,266.17,266.3,20765.0,262.3744,262.5318,261.9021,262.03,20765.0
2023-10-03 13:30:00,266.31,266.32,265.32,265.43,17867.0,262.0399,262.0497,261.0657,261.174,17867.0
2023-10-03 14:00:00,265.42,265.49,264.63,264.77,33479.0,261.1641,261.233,260.3868,260.5246,33479.0
2023-10-03 14:30:00,264.94,266.22,264.71,265.82,36404.0,260.6918,261.9513,260.4655,261.5577,36404.0
2023-10-03 15:00:00,265.82,266.04,265.46,265.77,29942.0,261.5577,261.7742,261.2035,261.5085,29942.0
2023-10-03 15:30:00,265.77,266.18,265.1,265.89,244678.0,261.5085,261.912,260.8493,261.6266,244678.0
2023-10-04 09:30:00,266.96,267.86,263.42,263.85,31786.0,262.6794,263.565,259.1962,259.6193,31786.0
2023-10-04 10:00:00,263.96,263.96,262.11,262.44,49320.0,259.7275,259.7275,257.9072,258.2319,49320.0
2023-10-04 10:30:00,262.44,263.75,261.99,262.23,43862.0,258.2319,259.5209,257.7891,258.0253,43862.0
2023-10-04 11:00:00,262.25,262.98,262.03,262.34,40634.0,258.045,258.7633,257.8285,258.1335,40634.0
2023-10-04 11:30:00,262.55,262.91,261.87,262.91,50047.0,258.3402,258.6944,257.6711,258.6944,50047.0
2023-10-04 12:00:00,262.93,264.03,262.59,263.45,25477.0,258.7141,259.7964,258.3795,259.2257,25477.0
2023-10-04 12:30:00,263.57,264.5,263.4,263.98,24208.0,259.3438,260.2589,259.1765,259.7472,24208.0
2023-10-04 13:00:00,263.97,264.25,263.79,263.93,16045.0,259.7374,260.0129,259.5603,259.698,16045.0
2023-10-04 13:30:00,263.92,264.91,263.74,264.45,13138.0,259.6882,260.6623,259.5111,260.2097,13138.0
2023-10-04 14:00:00,264.44,264.44,263.68,263.78,14905.0,260.1999,260.1999,259.452,259.5504,14905.0
2023-10-04 14:30:00,263.77,264.13,263.42,263.83,26774.0,259.5406,259.8948,259.1962,259.5996,26774.0
2023-10-04 15:00:00,263.86,265.27,263.65,264.84,34453.0,259.6292,261.0165,259.4225,260.5934,34453.0
2023-10-04 15:30:00,264.91,266.5,264.85,266.18,147335.0,260.6623,262.2268,260.6033,261.912,147335.0
2023-10-05 09:30:00,266.64,268.83,266.64,268.78,54678.0,262.3646,264.5195,262.3646,264.4703,54678.0
2023-10-05 10:00:00,268.82,268.82,266.66,266.85,51388.0,264.5096,264.5096,262.3843,262.5712,51388.0
2023-10-05 10:30:00,266.86,266.99,264.36,265.17,16188.0,262.581,262.709,260.1211,260.9181,16188.0
2023-10-05 11:00:00,265.21,265.53,264.59,265.28,13192.0,260.9575,261.2724,260.3474,261.0264,13192.0
2023-10-05 11:30:00,265.25,265.3,264.65,265.25,23275.0,260.9969,261.0461,260.4065,260.9969,23275.0
2023-10-05 12:00:00,265.28,265.81,264.93,265.66,9297.0,261.0264,261.5479,260.682,261.4003,9297.0
2023-10-05 12:30:00,265.59,265.73,264.16,264.25,10532.0,261.3314,261.4692,259.9243,260.0129,10532.0
2023-10-05 13:00:00,264.26,264.26,263.32,263.86,27686.0,260.0227,260.0227,259.0978,259.6292,27686.0
2023-10-05 13:30:00,263.96,265.06,263.64,264.88,23354.0,259.7275,260.8099,259.4127,260.6328,23354.0
2023-10-05 14:00:00,265.0,265.5,264.77,265.5,32241.0,260.7509,261.2429,260.5246,261.2429,32241.0
2023-10-05 14:30:00,265.55,266.54,265.5,265.97,36404.0,261.2921,262.2662,261.2429,261.7053,36404.0
2023-10-05 15:00:00,265.94,266.26,265.28,266.0,49019.0,261.6758,261.9907,261.0264,261.7348,49019.0
2023-10-05 15:30:00,266.0,266.09,264.65,264.7,185072.0,261.7348,261.8234,260.4065,260.4557,185072.0
2023-10-06 09:30:00,263.46,264.26,261.23,262.17,50874.0,259.2356,260.0227,257.0413,257.9662,50874.0
2023-10-06 10:00:00,261.9,262.47,261.14,262.47,41774.0,257.7006,258.2614,256.9528,258.2614,41774.0
2023-10-06 10:30:00,262.43,263.27,262.24,262.85,96659.0,258.2221,259.0486,258.0351,258.6353,96659.0
2023-10-06 11:00:00,262.94,263.65,262.82,263.63,50544.0,258.7239,259.4225,258.6058,259.4028,50544.0
2023-10-06 11:30:00,263.67,265.27,263.66,265.26,104310.0,259.4422,261.0165,259.4324,261.0067,104310.0
2023-10-06 12:00:00,265.28,265.8,264.35,264.96,84199.0,261.0264,261.538,260.1113,260.7115,84199.0
2023-10-06 12:30:00,264.93,265.67,264.48,265.39,96914.0,260.682,261.4101,260.2392,261.1346,96914.0
2023-10-06 13:00:00,265.46,266.53,265.1,266.41,21399.0,261.2035,262.2563,260.8493,262.1383,21399.0
2023-10-06 13:30:00,266.23,267.13,266.23,266.79,25596.0,261.9611,262.8467,261.9611,262.5122,25596.0
2023-10-06 14:00:00,266.75,266.79,266.2,266.63,36817.0,262.4728,262.5122,261.9316,262.3547,36817.0
2023-10-06 14:30:00,266.6,267.33,266.5,266.91,42906.0,262.3252,263.0435,262.2268,262.6302,42906.0
2023-10-06 15:00:00,266.82,266.9,266.04,266.33,59606.0,262.5417,262.6204,261.7742,262.0595,59606.0
2023-10-06 15:30:00,266.45,266.47,265.72,265.84,137562.0,262.1776,262.1973,261.4593,261.5774,137562.0
2023-10-09 09:30:00,264.08,266.01,263.01,264.59,36330.0,259.8456,261.7447,258.7928,260.3474,36330.0
2023-10-09 10:00:00,264.55,264.63,263.04,263.56,34458.0,260.3081,260.3868,258.8223,259.334,34458.0
2023-10-09 10:30:00,263.51,263.85,262.62,263.03,17387.0,259.2848,259.6193,258.409,258.8125,17387.0
2023-10-09 11:00:00,262.93,264.2,262.73,264.0,13859.0,258.7141,259.9637,258.5173,259.7669,13859.0
2023-10-09 11:30:00,264.08,264.57,263.98,264.3,11796.0,259.8456,260.3278,259.7472,260.0621,11796.0
2023-10-09 12:00:00,264.3,265.47,264.1,265.22,17434.0,260.0621,261.2133,259.8653,260.9673,17434.0
2023-10-09 12:30:00,265.27,265.27,264.26,264.5,29616.0,261.0165,261.0165,260.0227,260.2589,29616.0
2023-10-09 13:00:00,264.5,265.09,264.3,264.93,19478.0,260.2589,260.8394,260.0621,260.682,19478.0
2023-10-09 13:30:00,264.98,266.88,264.98,266.58,40643.0,260.7312,262.6007,260.7312,262.3055,40643.0
2023-10-09 14:00:00,266.82,267.4,266.18,267.17,15122.0,262.5417,263.1124,261.912,262.8861,15122.0
2023-10-09 14:30:00,267.21,267.4,266.77,267.0,19782.0,262.9254,263.1124,262.4925,262.7188,19782.0
2023-10-09 15:00:00,267.07,267.17,266.73,266.93,20596.0,262.7877,262.8861,262.4531,262.6499,20596.0
2023-10-09 15:30:00,266.9,266.97,266.36,266.9,73055.0,262.6204,262.6893,262.0891,262.6204,73055.0
2023-10-10 09:30:00,266.93,269.06,265.89,268.97,28941.0,262.6499,264.7458,261.6266,264.6572,28941.0
2023-10-10 10:00:00,269.07,271.21,268.82,271.21,22531.0,264.7556,266.8613,264.5096,266.8613,22531.0
2023-10-10 10:30:00,271.42,272.33,270.43,271.31,37605.0,267.0679,267.9633,266.0938,266.9597,37605.0
2023-10-10 11:00:00,271.39,273.21,271.25,272.87,24525.0,267.0384,268.8292,266.9007,268.4947,24525.0
2023-10-10 11:30:00,273.0,274.68,272.99,274.67,44151.0,268.6226,270.2757,268.6128,270.2658,44151.0
2023-10-10 12:00:00,274.59,276.14,274.57,275.31,54850.0,270.1871,271.7122,270.1674,270.8956,54850.0
2023-10-10 12:30:00,275.4,275.71,274.78,275.12,39870.0,270.9841,271.2891,270.3741,270.7086,39870.0
2023-10-10 13:00:00,275.15,275.41,274.34,274.6,16045.0,270.7381,270.994,269.9411,270.1969,16045.0
2023-10-10 13:30:00,274.61,275.53,274.39,275.49,25410.0,270.2068,271.112,269.9903,271.0727,25410.0
2023-10-10 14:00:00,275.62,275.63,273.98,274.3,47753.0,271.2006,271.2104,269.5869,269.9018,47753.0
2023-10-10 14:30:00,274.27,274.72,273.62,273.69,38380.0,269.8722,270.315,269.2327,269.3015,38380.0
2023-10-10 15:00:00,273.65,274.06,273.49,273.9,34158.0,269.2622,269.6656,269.1047,269.5082,34158.0
2023-10-10 15:30:00,273.84,275.07,273.83,274.44,157032.0,269.4491,270.6594,269.4393,270.0395,157032.0
2023-10-11 09:30:00,271.0,271.0,260.16,263.74,242416.0,266.6547,266.6547,255.9885,259.5111,242416.0
2023-10-11 10:00:00,263.58,263.73,257.51,257.82,166151.0,259.3536,259.5012,253.381,253.686,166151.0
2023-10-11 10:30:00,257.85,258.11,254.79,257.28,281818.0,253.7155,253.9713,250.7046,253.1547,281818.0
2023-10-11 11:00:00,257.3,259.49,257.29,258.75,235752.0,253.1743,255.3292,253.1645,254.6011,235752.0
2023-10-11 11:30:00,258.78,261.36,258.78,260.93,113794.0,254.6306,257.1692,254.6306,256.7461,113794.0
2023-10-11 12:00:00,260.98,261.97,259.78,260.27,104502.0,256.7953,257.7695,255.6146,256.0967,104502.0
2023-10-11 12:30:00,260.34,260.87,259.18,259.8,80614.0,256.1656,256.6871,255.0242,255.6343,80614.0
2023-10-11 13:00:00,259.8,259.83,259.09,259.52,37843.0,255.6343,255.6638,254.9356,255.3587,37843.0
2023-10-11 13:30:00,259.53,259.87,258.85,259.58,48805.0,255.3686,255.7031,254.6995,255.4178,48805.0
2023-10-11 14:00:00,259.51,259.65,258.26,258.83,63774.0,255.3489,255.4867,254.1189,254.6798,63774.0
2023-10-11 14:30:00,258.86,259.06,257.89,258.53,69911.0,254.7093,254.9061,253.7549,254.3846,69911.0
2023-10-11 15:00:00,258.53,258.68,257.84,258.44,99731.0,254.3846,254.5322,253.7057,254.2961,99731.0
2023-10-11 15:30:00,258.38,260.62,258.27,260.01,314303.0,254.237,256.4411,254.1288,255.8409,314303.0
2023-10-12 09:30:00,260.53,261.91,256.8,258.0,96833.0,256.3525,257.7104,252.6824,253.8631,96833.0
2023-10-12 10:00:00,258.01,258.18,255.71,256.86,73836.0,253.873,254.0402,251.6098,252.7414,73836.0
2023-10-12 10:30:00,256.93,257.0,256.01,256.43,40763.0,252.8103,252.8791,251.905,252.3183,40763.0
2023-10-12 11:00:00,256.33,257.9,256.24,257.07,63201.0,252.2199,253.7647,252.1313,252.948,63201.0
2023-10-12 11:30:00,256.94,258.05,256.55,257.94,46752.0,252.8201,253.9123,252.4364,253.8041,46752.0
2023-10-12 12:00:00,258.08,258.82,257.72,258.12,86450.0,253.9418,254.67,253.5876,253.9812,86450.0
2023-10-12 12:30:00,257.91,258.15,256.3,256.6,50484.0,253.7746,254.0107,252.1904,252.4856,50484.0
2023-10-12 13:00:00,256.53,256.53,253.86,254.03,87114.0,252.4167,252.4167,249.7895,249.9568,87114.0
2023-10-12 13:30:00,253.93,254.32,253.43,253.72,89654.0,249.8584,250.2421,249.3664,249.6517,89654.0
2023-10-12 14:00:00,253.69,254.05,253.08,253.89,62205.0,249.6222,249.9764,249.022,249.819,62205.0
2023-10-12 14:30:00,253.82,254.38,253.74,253.9,76612.0,249.7501,250.3012,249.6714,249.8289,76612.0
2023-10-12 15:00:00,253.93,254.15,253.35,253.35,109162.0,249.8584,250.0748,249.2877,249.2877,109162.0
2023-10-12 15:30:00,253.35,254.19,252.92,253.85,406614.0,249.2877,250.1142,248.8646,249.7797,406614.0
2023-10-13 09:30:00,250.0,256.9,249.98,255.09,192136.0,245.9914,252.7808,245.9717,250.9998,192136.0
2023-10-13 10:00:00,255.42,257.38,254.72,256.44,93744.0,251.3245,253.2531,250.6357,252.3281,93744.0
2023-10-13 10:30:00,256.47,257.52,256.3,257.07,71389.0,252.3576,253.3908,252.1904,252.948,71389.0
2023-10-13 11:00:00,257.14,257.33,256.46,257.1,38330.0,253.0169,253.2039,252.3478,252.9775,38330.0
2023-10-13 11:30:00,257.01,257.77,256.37,256.98,42297.0,252.889,253.6368,252.2592,252.8595,42297.0
2023-10-13 12:00:00,256.91,258.17,256.76,257.78,79642.0,252.7906,254.0304,252.643,253.6466,79642.0
2023-10-13 12:30:00,257.87,258.38,256.88,257.46,40579.0,253.7352,254.237,252.7611,253.3318,40579.0
2023-10-13 13:00:00,257.52,257.52,256.37,256.76,26809.0,253.3908,253.3908,252.2592,252.643,26809.0
2023-10-13 13:30:00,256.71,258.1,256.32,257.44,21234.0,252.5938,253.9615,252.2101,253.3121,21234.0
2023-10-13 14:00:00,257.44,257.61,256.64,257.41,53463.0,253.3121,253.4794,252.5249,253.2826,53463.0
2023-10-13 14:30:00,257.37,257.9,257.21,257.52,39426.0,253.2432,253.7647,253.0858,253.3908,39426.0
2023-10-13 15:00:00,257.5,258.58,257.22,257.66,66055.0,253.3711,254.4338,253.0956,253.5286,66055.0
2023-10-13 15:30:00,257.68,258.15,256.35,258.05,154289.0,253.5482,254.0107,252.2396,253.9123,154289.0
2023-10-16 09:30:00,260.64,261.57,258.43,261.03,77837.0,256.4608,257.3759,254.2862,256.8445,77837.0
2023-10-16 10:00:00,261.16,262.38,260.55,261.76,53332.0,256.9724,258.1729,256.3722,257.5628,53332.0
2023-10-16 10:30:00,261.94,262.65,260.86,261.18,66777.0,257.7399,258.4386,256.6773,256.9921,66777.0
2023-10-16 11:00:00,261.33,262.94,261.22,262.8,58042.0,257.1397,258.7239,257.0315,258.5861,58042.0
2023-10-16 11:30:00,262.97,263.92,262.29,263.92,55640.0,258.7534,259.6882,258.0843,259.6882,55640.0
2023-10-16 12:00:00,263.88,264.55,263.74,264.34,34002.0,259.6488,260.3081,259.5111,260.1015,34002.0
2023-10-16 12:30:00,264.41,264.59,263.7,264.24,18947.0,260.1703,260.3474,259.4717,260.0031,18947.0
2023-10-16 13:00:00,264.37,264.56,262.94,263.96,24541.0,260.131,260.3179,258.7239,259.7275,24541.0
2023-10-16 13:30:00,263.9,264.64,263.75,264.42,74589.0,259.6685,260.3966,259.5209,260.1802,74589.0
2023-10-16 14:00:00,264.46,264.64,263.77,264.37,78091.0,260.2195,260.3966,259.5406,260.131,78091.0
2023-10-16 14:30:00,264.25,265.1,264.23,264.78,57781.0,260.0129,260.8493,259.9932,260.5344,57781.0
2023-10-16 15:00:00,264.61,264.93,264.31,264.5,72555.0,260.3671,260.682,260.0719,260.2589,72555.0
2023-10-16 15:30:00,264.5,264.74,263.91,264.07,259485.0,260.2589,260.495,259.6783,259.8358,259485.0
2023-10-17 09:30:00,262.34,267.85,260.5,266.4,236809.0,258.1335,263.5552,256.323,262.1284,236809.0
2023-10-17 10:00:00,266.22,270.02,266.03,268.95,86917.0,261.9513,265.6904,261.7644,264.6375,86917.0
2023-10-17 10:30:00,268.87,270.51,267.91,268.65,49024.0,264.5588,266.1725,263.6142,264.3423,49024.0
2023-10-17 11:00:00,268.72,269.86,268.47,269.83,91384.0,264.4112,265.5329,264.1652,265.5034,91384.0
2023-10-17 11:30:00,269.82,271.1,269.77,271.07,55529.0,265.4936,266.7531,265.4444,266.7235,55529.0
2023-10-17 12:00:00,271.05,271.61,270.54,271.46,70367.0,266.7039,267.2549,266.202,267.1073,70367.0
2023-10-17 12:30:00,271.52,271.54,270.08,270.09,43852.0,267.1663,267.186,265.7494,265.7593,43852.0
2023-10-17 13:00:00,270.16,270.27,269.08,269.34,25988.0,265.8281,265.9364,264.7655,265.0213,25988.0
2023-10-17 13:30:00,269.23,269.32,267.69,268.11,31154.0,264.913,265.0016,263.3977,263.811,31154.0
2023-10-17 14:00:00,267.94,268.31,267.62,268.2,52846.0,263.6437,264.0078,263.3289,263.8996,52846.0
2023-10-17 14:30:00,268.17,268.85,267.61,268.41,49972.0,263.87,264.5391,263.319,264.1062,49972.0
2023-10-17 15:00:00,268.36,269.28,268.21,269.18,56090.0,264.057,264.9622,263.9094,264.8638,56090.0
2023-10-17 15:30:00,269.24,269.25,268.39,268.81,239429.0,264.9229,264.9327,264.0865,264.4998,239429.0
2023-10-18 09:30:00,270.09,271.97,268.21,271.24,88815.0,265.7593,267.6091,263.9094,266.8908,88815.0
2023-10-18 10:00:00,271.46,272.19,270.48,270.86,56242.0,267.1073,267.8256,266.143,266.5169,56242.0
2023-10-18 10:30:00,270.81,271.5,270.11,270.67,66462.0,266.4677,267.1466,265.7789,266.33,66462.0
2023-10-18 11:00:00,270.67,271.42,270.46,271.02,31721.0,266.33,267.0679,266.1233,266.6743,31721.0
2023-10-18 11:30:00,270.88,271.12,270.27,270.45,32564.0,266.5366,266.7727,265.9364,266.1135,32564.0
2023-10-18 12:00:00,270.5,271.55,270.19,270.49,22065.0,266.1627,267.1958,265.8577,266.1528,22065.0
2023-10-18 12:30:00,270.43,270.79,270.22,270.42,21778.0,266.0938,266.448,265.8872,266.084,21778.0
2023-10-18 13:00:00,270.28,271.35,270.16,271.17,34725.0,265.9462,266.9991,265.8281,266.8219,34725.0
2023-10-18 13:30:00,271.04,271.57,270.26,271.24,25956.0,266.694,267.2155,265.9265,266.8908,25956.0
2023-10-18 14:00:00,271.19,271.64,271.04,271.13,29952.0,266.8416,267.2844,266.694,266.7826,29952.0
2023-10-18 14:30:00,271.18,271.78,271.02,271.59,87741.0,266.8318,267.4222,266.6743,267.2352,87741.0
2023-10-18 15:00:00,271.58,272.13,271.31,271.82,82218.0,267.2254,267.7665,266.9597,267.4615,82218.0
2023-10-18 15:30:00,271.81,271.99,270.09,270.18,217932.0,267.4517,267.6288,265.7593,265.8478,217932.0
2023-10-19 09:30:00,270.12,271.98,269.64,271.75,48987.0,265.7888,267.619,265.3165,267.3926,48987.0
2023-10-19 10:00:00,271.9,272.05,269.47,269.51,63901.0,267.5402,267.6878,265.1492,265.1886,63901.0
2023-10-19 10:30:00,269.57,269.92,268.67,269.43,21236.0,265.2476,265.592,264.362,265.1098,21236.0
2023-10-19 11:00:00,269.38,270.51,269.36,270.45,16871.0,265.0606,266.1725,265.041,266.1135,16871.0
2023-10-19 11:30:00,270.31,272.34,270.31,271.48,37418.0,265.9757,267.9732,265.9757,267.127,37418.0
2023-10-19 12:00:00,271.27,273.19,270.57,270.57,32829.0,266.9203,268.8095,266.2316,266.2316,32829.0
2023-10-19 12:30:00,270.84,272.91,269.66,272.33,23017.0,266.4972,268.534,265.3362,267.9633,23017.0
2023-10-19 13:00:00,272.5,273.15,271.19,271.87,47043.0,268.1306,268.7702,266.8416,267.5107,47043.0
2023-10-19 13:30:00,271.86,271.98,269.82,269.96,14574.0,267.5009,267.619,265.4936,265.6313,14574.0
2023-10-19 14:00:00,269.9,270.37,269.44,269.86,28215.0,265.5723,266.0348,265.1197,265.5329,28215.0
2023-10-19 14:30:00,269.82,269.83,268.5,269.07,31240.0,265.4936,265.5034,264.1948,264.7556,31240.0
2023-10-19 15:00:00,268.95,269.15,268.18,268.53,40659.0,264.6375,264.8343,263.8799,264.2243,40659.0
2023-10-19 15:30:00,268.53,268.9,267.49,268.24,214454.0,264.2243,264.5883,263.2009,263.9389,214454.0
2023-10-20 09:30:00,268.79,268.85,265.19,266.06,151679.0,264.4801,264.5391,260.9378,261.7939,151679.0
2023-10-20 10:00:00,265.84,266.21,264.89,265.66,65772.0,261.5774,261.9415,260.6426,261.4003,65772.0
2023-10-20 10:30:00,265.52,266.43,265.34,265.59,81817.0,261.2625,262.1579,261.0854,261.3314,81817.0
2023-10-20 11:00:00,265.61,266.54,264.88,264.97,65391.0,261.3511,262.2662,260.6328,260.7214,65391.0
2023-10-20 11:30:00,264.97,265.67,263.98,265.3,244921.0,260.7214,261.4101,259.7472,261.0461,244921.0
2023-10-20 12:00:00,265.38,266.33,264.61,265.83,52693.0,261.1248,262.0595,260.3671,261.5676,52693.0
2023-10-20 12:30:00,265.85,266.75,265.66,266.5,72566.0,261.5872,262.4728,261.4003,262.2268,72566.0
2023-10-20 13:00:00,266.43,266.91,265.73,266.26,45275.0,262.1579,262.6302,261.4692,261.9907,45275.0
2023-10-20 13:30:00,266.31,266.84,265.75,265.94,105905.0,262.0399,262.5614,261.4888,261.6758,105905.0
2023-10-20 14:00:00,265.94,266.69,265.28,265.63,202446.0,261.6758,262.4138,261.0264,261.3708,202446.0
2023-10-20 14:30:00,265.55,265.76,265.11,265.75,43036.0,261.2921,261.4987,260.8591,261.4888,43036.0
2023-10-20 15:00:00,265.75,266.08,265.11,265.66,40136.0,261.4888,261.8136,260.8591,261.4003,40136.0
2023-10-20 15:30:00,265.7,266.16,265.38,265.61,162219.0,261.4396,261.8923,261.1248,261.3511,162219.0
2023-10-23 09:30:00,266.55,266.81,264.21,265.66,191809.0,262.276,262.5318,259.9735,261.4003,191809.0
2023-10-23 10:00:00,265.79,266.03,264.63,265.12,192767.0,261.5282,261.7644,260.3868,260.8689,192767.0
2023-10-23 10:30:00,265.04,265.3,263.24,263.75,62790.0,260.7902,261.0461,259.0191,259.5209,62790.0
2023-10-23 11:00:00,263.75,264.95,262.82,264.91,39574.0,259.5209,260.7017,258.6058,260.6623,39574.0
2023-10-23 11:30:00,264.85,265.12,263.96,264.95,51481.0,260.6033,260.8689,259.7275,260.7017,51481.0
2023-10-23 12:00:00,264.95,265.27,264.45,264.62,63044.0,260.7017,261.0165,260.2097,260.377,63044.0
2023-10-23 12:30:00,264.51,264.94,264.46,264.81,100631.0,260.2687,260.6918,260.2195,260.5639,100631.0
2023-10-23 13:00:00,264.9,265.26,264.07,264.18,201193.0,260.6525,261.0067,259.8358,259.944,201193.0
2023-10-23 13:30:00,264.18,264.91,264.15,264.3,60421.0,259.944,260.6623,259.9145,260.0621,60421.0
2023-10-23 14:00:00,264.46,264.46,263.5,263.79,30687.0,260.2195,260.2195,259.2749,259.5603,30687.0
2023-10-23 14:30:00,263.81,264.63,263.46,264.33,43737.0,259.58,260.3868,259.2356,260.0916,43737.0
2023-10-23 15:00:00,264.4,264.43,263.21,263.4,63478.0,260.1605,260.19,258.9896,259.1765,63478.0
2023-10-23 15:30:00,263.37,264.02,262.95,263.57,220776.0,259.147,259.7866,258.7337,259.3438,220776.0
2023-10-24 09:30:00,263.64,266.22,263.01,263.75,73433.0,259.4127,261.9513,258.7928,259.5209,73433.0
2023-10-24 10:00:00,263.84,264.97,263.3,264.76,53067.0,259.6095,260.7214,259.0781,260.5147,53067.0
2023-10-24 10:30:00,264.7,265.26,264.03,264.66,418929.0,260.4557,261.0067,259.7964,260.4163,418929.0
2023-10-24 11:00:00,264.56,264.66,263.13,263.13,143990.0,260.3179,260.4163,258.9109,258.9109,143990.0
2023-10-24 11:30:00,263.23,263.7,262.74,262.9,53262.0,259.0093,259.4717,258.5271,258.6845,53262.0
2023-10-24 12:00:00,262.97,263.63,262.03,262.15,57725.0,258.7534,259.4028,257.8285,257.9466,57725.0
2023-10-24 12:30:00,262.04,262.48,261.8,262.25,28239.0,257.8383,258.2713,257.6022,258.045,28239.0
2023-10-24 13:00:00,262.25,262.73,261.88,262.44,38747.0,258.045,258.5173,257.6809,258.2319,38747.0
2023-10-24 13:30:00,262.51,263.16,262.29,263.13,90817.0,258.3008,258.9404,258.0843,258.9109,90817.0
2023-10-24 14:00:00,263.16,263.82,261.64,263.82,297570.0,258.9404,259.5898,257.4447,259.5898,297570.0
2023-10-24 14:30:00,263.87,264.44,263.33,263.97,75935.0,259.639,260.1999,259.1076,259.7374,75935.0
2023-10-24 15:00:00,263.97,264.37,263.76,263.9,123364.0,259.7374,260.131,259.5308,259.6685,123364.0
2023-10-24 15:30:00,263.9,265.16,263.24,265.04,714966.0,259.6685,260.9083,259.0191,260.7902,714966.0
2023-10-25 09:30:00,264.01,264.66,259.89,259.91,52029.0,259.7767,260.4163,255.7228,255.7425,52029.0
2023-10-25 10:00:00,259.89,260.78,259.25,260.21,76469.0,255.7228,256.5985,255.0931,256.0377,76469.0
2023-10-25 10:30:00,260.27,262.79,259.84,262.42,118933.0,256.0967,258.5763,255.6736,258.2122,118933.0
2023-10-25 11:00:00,262.52,263.84,262.33,263.51,33274.0,258.3106,259.6095,258.1237,259.2848,33274.0
2023-10-25 11:30:00,263.52,263.52,261.4,261.96,68901.0,259.2946,259.2946,257.2086,257.7596,68901.0
2023-10-25 12:00:00,261.98,261.98,260.35,260.46,58030.0,257.7793,257.7793,256.1754,256.2837,58030.0
2023-10-25 12:30:00,260.42,261.86,260.32,261.66,217723.0,256.2443,257.6612,256.1459,257.4644,217723.0
2023-10-25 13:00:00,261.68,262.15,261.27,261.33,46991.0,257.4841,257.9466,257.0807,257.1397,46991.0
2023-10-25 13:30:00,261.32,261.62,260.63,261.02,46292.0,257.1299,257.4251,256.4509,256.8347,46292.0
2023-10-25 14:00:00,261.13,261.16,258.81,258.87,83083.0,256.9429,256.9724,254.6601,254.7192,83083.0
2023-10-25 14:30:00,258.95,259.67,258.46,259.37,57484.0,254.7979,255.5063,254.3157,255.2111,57484.0
2023-10-25 15:00:00,259.34,259.45,258.79,258.95,95143.0,255.1816,255.2899,254.6404,254.7979,95143.0
2023-10-25 15:30:00,258.96,259.7,258.81,259.06,259164.0,254.8077,255.5359,254.6601,254.9061,259164.0
2023-10-26 09:30:00,256.01,260.09,255.22,258.66,48049.0,251.905,255.9196,251.1277,254.5125,48049.0
2023-10-26 10:00:00,258.29,258.49,257.02,258.07,59622.0,254.1485,254.3453,252.8988,253.932,59622.0
2023-10-26 10:30:00,257.92,258.93,257.12,258.93,66593.0,253.7844,254.7782,252.9972,254.7782,66593.0
2023-10-26 11:00:00,259.07,259.79,258.22,259.51,39208.0,254.916,255.6244,254.0796,255.3489,39208.0
2023-10-26 11:30:00,259.42,260.15,258.46,259.04,77944.0,255.2603,255.9786,254.3157,254.8864,77944.0
2023-10-26 12:00:00,258.92,259.21,257.79,259.09,60923.0,254.7684,255.0537,253.6565,254.9356,60923.0
2023-10-26 12:30:00,258.88,259.42,258.09,258.31,61286.0,254.729,255.2603,253.9517,254.1681,61286.0
2023-10-26 13:00:00,258.16,259.21,258.05,258.78,42530.0,254.0205,255.0537,253.9123,254.6306,42530.0
2023-10-26 13:30:00,258.8,259.84,258.35,259.84,41947.0,254.6503,255.6736,254.2075,255.6736,41947.0
2023-10-26 14:00:00,259.74,259.74,258.78,258.96,12117.0,255.5752,255.5752,254.6306,254.8077,12117.0
2023-10-26 14:30:00,259.16,260.69,258.99,260.56,50304.0,255.0045,256.51,254.8372,256.3821,50304.0
2023-10-26 15:00:00,260.56,260.81,259.17,259.34,320780.0,256.3821,256.6281,255.0144,255.1816,320780.0
2023-10-26 15:30:00,259.17,259.26,257.9,258.58,307421.0,255.0144,255.1029,253.7647,254.4338,307421.0
2023-10-27 09:30:00,261.82,261.82,257.98,259.62,56710.0,257.6219,257.6219,253.8434,255.4571,56710.0
2023-10-27 10:00:00,259.47,260.44,258.19,259.15,56088.0,255.3095,256.264,254.0501,254.9947,56088.0
2023-10-27 10:30:00,259.14,259.84,258.45,259.25,49810.0,254.9848,255.6736,254.3059,255.0931,49810.0
2023-10-27 11:00:00,259.53,260.89,259.35,260.49,21325.0,255.3686,256.7068,255.1915,256.3132,21325.0
2023-10-27 11:30:00,260.55,260.98,260.17,260.61,30244.0,256.3722,256.7953,255.9983,256.4313,30244.0
2023-10-27 12:00:00,260.55,260.55,259.8,260.4,107922.0,256.3722,256.3722,255.6343,256.2246,107922.0
2023-10-27 12:30:00,260.26,260.9,259.81,259.94,25800.0,256.0869,256.7166,255.6441,255.772,25800.0
2023-10-27 13:00:00,259.89,260.51,259.31,260.13,336503.0,255.7228,256.3329,255.1521,255.959,336503.0
2023-10-27 13:30:00,260.0,260.31,259.92,260.05,119324.0,255.831,256.1361,255.7523,255.8802,119324.0
2023-10-27 14:00:00,260.08,260.94,259.91,260.5,135799.0,255.9098,256.756,255.7425,256.323,135799.0
2023-10-27 14:30:00,260.44,261.31,260.32,260.72,121473.0,256.264,257.12,256.1459,256.5395,121473.0
2023-10-27 15:00:00,260.65,261.3,260.21,261.15,111458.0,256.4706,257.1102,256.0377,256.9626,111458.0
2023-10-27 15:30:00,261.07,262.07,260.83,261.91,582043.0,256.8839,257.8679,256.6477,257.7104,582043.0
2023-10-30 09:30:00,262.94,263.4,259.75,260.11,68540.0,258.7239,259.1765,255.5851,255.9393,68540.0
2023-10-30 10:00:00,259.98,260.09,258.33,258.94,88915.0,255.8114,255.9196,254.1878,254.788,88915.0
2023-10-30 10:30:00,258.87,260.42,258.6,260.41,71139.0,254.7192,256.2443,254.4535,256.2345,71139.0
2023-10-30 11:00:00,260.4,260.82,260.21,260.6,33612.0,256.2246,256.6379,256.0377,256.4214,33612.0
2023-10-30 11:30:00,260.6,262.35,260.27,262.22,51819.0,256.4214,258.1434,256.0967,258.0154,51819.0
2023-10-30 12:00:00,262.22,262.75,261.71,262.0,50047.0,258.0154,258.5369,257.5136,257.799,50047.0
2023-10-30 12:30:00,261.88,262.34,261.84,262.23,29423.0,257.6809,258.1335,257.6415,258.0253,29423.0
2023-10-30 13:00:00,262.25,263.15,262.17,263.05,40010.0,258.045,258.9305,257.9662,258.8321,40010.0
2023-10-30 13:30:00,263.25,263.39,262.66,263.38,19360.0,259.0289,259.1667,258.4484,259.1568,19360.0
2023-10-30 14:00:00,263.43,263.67,263.14,263.65,31174.0,259.206,259.4422,258.9207,259.4225,31174.0
2023-10-30 14:30:00,263.73,264.08,263.34,263.34,26128.0,259.5012,259.8456,259.1175,259.1175,26128.0
2023-10-30 15:00:00,263.3,264.13,263.18,264.01,71329.0,259.0781,259.8948,258.9601,259.7767,71329.0
2023-10-30 15:30:00,263.99,264.75,262.54,262.58,367273.0,259.7571,260.5049,258.3303,258.3697,367273.0
2023-10-31 09:30:00,265.47,268.65,264.84,267.38,98656.0,261.2133,264.3423,260.5934,263.0927,98656.0
2023-10-31 10:00:00,267.17,270.06,266.68,268.75,158560.0,262.8861,265.7297,262.4039,264.4407,158560.0
2023-10-31 10:30:00,268.88,270.42,268.84,269.21,108905.0,264.5687,266.084,264.5293,264.8934,108905.0
2023-10-31 11:00:00,269.26,269.41,267.7,267.93,68442.0,264.9426,265.0902,263.4076,263.6339,68442.0
2023-10-31 11:30:00,267.86,268.54,267.51,268.15,36250.0,263.565,264.2341,263.2206,263.8504,36250.0
2023-10-31 12:00:00,268.14,268.15,266.3,267.36,139498.0,263.8405,263.8504,262.03,263.073,139498.0
2023-10-31 12:30:00,267.36,268.64,267.35,268.56,51312.0,263.073,264.3325,263.0632,264.2538,51312.0
2023-10-31 13:00:00,268.59,269.64,268.59,269.64,49951.0,264.2833,265.3165,264.2833,265.3165,49951.0
2023-10-31 13:30:00,269.6,269.97,269.02,269.94,51216.0,265.2771,265.6412,264.7064,265.6117,51216.0
2023-10-31 14:00:00,269.96,270.45,269.45,270.17,109354.0,265.6313,266.1135,265.1295,265.838,109354.0
2023-10-31 14:30:00,270.17,270.86,270.11,270.83,49300.0,265.838,266.5169,265.7789,266.4874,49300.0
2023-10-31 15:00:00,270.86,271.6,270.71,271.03,64991.0,266.5169,267.245,266.3693,266.6842,64991.0
2023-10-31 15:30:00,270.97,271.15,270.11,270.22,350851.0,266.6251,266.8023,265.7789,265.8872,350851.0
2023-11-01 09:30:00,271.55,274.34,270.59,270.59,67733.0,267.1958,269.9411,266.2512,266.2512,67733.0
2023-11-01 10:00:00,271.12,272.31,270.62,271.45,45577.0,266.7727,267.9437,266.2808,267.0974,45577.0
2023-11-01 10:30:00,271.15,272.62,271.14,272.12,25592.0,266.8023,268.2487,266.7924,267.7567,25592.0
2023-11-01 11:00:00,271.99,272.59,271.62,271.91,49005.0,267.6288,268.2192,267.2647,267.5501,49005.0
2023-11-01 11:30:00,271.82,272.1,271.15,271.27,31791.0,267.4615,267.737,266.8023,266.9203,31791.0
2023-11-01 12:00:00,271.44,271.44,270.67,270.92,36321.0,267.0876,267.0876,266.33,266.5759,36321.0
2023-11-01 12:30:00,270.88,271.2,269.96,270.07,30567.0,266.5366,266.8515,265.6313,265.7396,30567.0
2023-11-01 13:00:00,270.26,270.33,269.26,269.36,16300.0,265.9265,265.9954,264.9426,265.041,16300.0
2023-11-01 13:30:00,269.32,270.13,269.04,269.9,22445.0,265.0016,265.7986,264.7261,265.5723,22445.0
2023-11-01 14:00:00,269.99,270.14,268.73,269.98,26018.0,265.6609,265.8085,264.4211,265.651,26018.0
2023-11-01 14:30:00,270.08,270.74,268.55,270.13,42769.0,265.7494,266.3988,264.2439,265.7986,42769.0
2023-11-01 15:00:00,270.18,272.35,270.13,272.0,65408.0,265.8478,267.983,265.7986,267.6386,65408.0
2023-11-01 15:30:00,272.0,272.56,271.76,272.06,270636.0,267.6386,268.1897,267.4025,267.6977,270636.0
2023-11-02 09:30:00,272.31,282.33,272.31,278.31,206277.0,267.9437,277.803,267.9437,273.8475,206277.0
2023-11-02 10:00:00,278.43,279.19,275.55,277.23,189325.0,273.9655,274.7133,271.1317,272.7848,189325.0
2023-11-02 10:30:00,277.09,278.12,276.59,278.0,78234.0,272.647,273.6605,272.155,273.5424,78234.0
2023-11-02 11:00:00,278.05,278.73,277.13,277.31,71768.0,273.5916,274.2607,272.6864,272.8635,71768.0
2023-11-02 11:30:00,277.11,278.62,277.03,278.32,56919.0,272.6667,274.1525,272.588,273.8573,56919.0
2023-11-02 12:00:00,278.21,278.29,277.09,277.94,83436.0,273.7491,273.8278,272.647,273.4834,83436.0
2023-11-02 12:30:00,277.99,278.36,277.75,278.2,95305.0,273.5326,273.8967,273.2964,273.7392,95305.0
2023-11-02 13:00:00,278.21,278.56,277.8,278.42,42067.0,273.7491,274.0934,273.3456,273.9557,42067.0
2023-11-02 13:30:00,278.44,278.9,278.26,278.7,44163.0,273.9754,274.428,273.7983,274.2312,44163.0
2023-11-02 14:00:00,278.77,279.68,278.64,279.62,60201.0,274.3001,275.1955,274.1722,275.1364,60201.0
2023-11-02 14:30:00,279.61,280.0,279.14,279.3,141230.0,275.1266,275.5104,274.6641,274.8216,141230.0
2023-11-02 15:00:00,279.31,279.44,278.74,279.18,116837.0,274.8314,274.9593,274.2706,274.7035,116837.0
2023-11-02 15:30:00,279.2,279.45,278.21,278.21,255712.0,274.7232,274.9692,273.7491,273.7491,255712.0
2023-11-03 09:30:00,274.35,277.94,268.0,271.66,349814.0,269.9509,273.4834,263.7028,267.3041,349814.0
2023-11-03 10:00:00,271.67,274.31,270.21,271.75,225595.0,267.3139,269.9116,265.8773,267.3926,225595.0
2023-11-03 10:30:00,271.99,272.0,269.89,271.23,116585.0,267.6288,267.6386,265.5625,266.881,116585.0
2023-11-03 11:00:00,271.26,272.77,271.04,272.5,59453.0,266.9105,268.3963,266.694,268.1306,59453.0
2023-11-03 11:30:00,272.49,274.78,272.2,274.3,78641.0,268.1208,270.3741,267.8354,269.9018,78641.0
2023-11-03 12:00:00,274.3,275.13,273.62,274.96,110806.0,269.9018,270.7184,269.2327,270.5512,110806.0
2023-11-03 12:30:00,275.06,276.62,275.06,276.62,42515.0,270.6496,272.1846,270.6496,272.1846,42515.0
2023-11-03 13:00:00,276.53,276.9,275.67,275.85,54911.0,272.096,272.4601,271.2498,271.4269,54911.0
2023-11-03 13:30:00,275.81,276.69,275.49,275.88,62986.0,271.3875,272.2534,271.0727,271.4564,62986.0
2023-11-03 14:00:00,275.77,275.86,274.37,274.5,110745.0,271.3482,271.4367,269.9706,270.0985,110745.0
2023-11-03 14:30:00,274.51,274.87,274.14,274.29,53427.0,270.1084,270.4626,269.7443,269.8919,53427.0
2023-11-03 15:00:00,274.31,274.82,273.96,274.35,55588.0,269.9116,270.4134,269.5672,269.9509,55588.0
2023-11-03 15:30:00,274.27,276.87,274.08,276.22,438121.0,269.8722,272.4305,269.6853,271.791,438121.0
2023-11-06 09:30:00,276.6,278.0,275.09,277.56,79705.0,272.1649,273.5424,270.6791,273.1095,79705.0
2023-11-06 10:00:00,277.55,279.3,276.94,277.36,97432.0,273.0996,274.8216,272.4994,272.9127,97432.0
2023-11-06 10:30:00,277.4,277.4,275.74,276.31,52211.0,272.952,272.952,271.3187,271.8795,52211.0
2023-11-06 11:00:00,276.5,277.41,275.15,276.03,45147.0,272.0665,272.9619,270.7381,271.604,45147.0
2023-11-06 11:30:00,275.88,276.53,275.72,276.53,35199.0,271.4564,272.096,271.299,272.096,35199.0
2023-11-06 12:00:00,276.47,276.85,276.11,276.5,30011.0,272.037,272.4109,271.6827,272.0665,30011.0
2023-11-06 12:30:00,276.51,276.96,276.23,276.96,22973.0,272.0763,272.5191,271.8008,272.5191,22973.0
2023-11-06 13:00:00,276.97,277.05,276.1,276.71,24137.0,272.5289,272.6077,271.6729,272.2731,24137.0
2023-11-06 13:30:00,276.66,277.24,276.32,277.21,23927.0,272.2239,272.7946,271.8894,272.7651,23927.0
2023-11-06 14:00:00,277.31,277.53,276.85,277.17,33733.0,272.8635,273.08,272.4109,272.7257,33733.0
2023-11-06 14:30:00,277.18,277.68,277.01,277.54,35365.0,272.7356,273.2276,272.5683,273.0898,35365.0
2023-11-06 15:00:00,277.49,277.79,276.28,276.43,54259.0,273.0406,273.3358,271.85,271.9976,54259.0
2023-11-06 15:30:00,276.32,276.97,275.22,276.84,152518.0,271.8894,272.5289,270.807,272.401,152518.0
2023-11-07 09:30:00,276.01,276.45,273.38,275.28,83127.0,271.5843,272.0173,268.9965,270.866,83127.0
2023-11-07 10:00:00,275.19,275.58,273.43,273.88,52236.0,270.7775,271.1612,269.0457,269.4885,52236.0
2023-11-07 10:30:00,274.03,277.59,273.83,275.5,96915.0,269.6361,273.139,269.4393,271.0825,96915.0
2023-11-07 11:00:00,275.45,276.1,274.91,276.01,55062.0,271.0333,271.6729,270.502,271.5843,55062.0
2023-11-07 11:30:00,276.01,276.85,275.72,276.54,27479.0,271.5843,272.4109,271.299,272.1058,27479.0
2023-11-07 12:00:00,276.51,276.51,275.88,275.96,31451.0,272.0763,272.0763,271.4564,271.5351,31451.0
2023-11-07 12:30:00,275.91,276.33,275.4,275.46,39901.0,271.4859,271.8992,270.9841,271.0432,39901.0
2023-11-07 13:00:00,275.39,275.56,274.96,275.07,22006.0,270.9743,271.1415,270.5512,270.6594,22006.0
2023-11-07 13:30:00,275.0,275.48,274.91,275.24,34497.0,270.5905,271.0628,270.502,270.8267,34497.0
2023-11-07 14:00:00,275.22,275.52,274.86,275.12,35372.0,270.807,271.1022,270.4528,270.7086,35372.0
2023-11-07 14:30:00,275.05,275.73,274.87,275.3,38741.0,270.6397,271.3088,270.4626,270.8857,38741.0
2023-11-07 15:00:00,275.25,275.39,274.79,275.17,67762.0,270.8365,270.9743,270.3839,270.7578,67762.0
2023-11-07 15:30:00,275.12,275.44,274.83,275.1,185307.0,270.7086,271.0235,270.4233,270.6889,185307.0
2023-11-08 09:30:00,278.34,279.0,274.72,276.94,66768.0,273.877,274.5264,270.315,272.4994,66768.0
2023-11-08 10:00:00,277.03,277.38,276.55,276.82,37747.0,272.588,272.9324,272.1157,272.3813,37747.0
2023-11-08 10:30:00,276.7,276.85,274.9,274.95,51529.0,272.2633,272.4109,270.4921,270.5413,51529.0
2023-11-08 11:00:00,275.03,275.26,273.87,274.55,77565.0,270.62,270.8464,269.4786,270.1477,77565.0
2023-11-08 11:30:00,274.55,276.28,274.4,275.2,29228.0,270.1477,271.85,270.0001,270.7873,29228.0
2023-11-08 12:00:00,275.02,275.32,274.64,274.97,27014.0,270.6102,270.9054,270.2363,270.561,27014.0
2023-11-08 12:30:00,274.96,275.43,274.86,275.09,22737.0,270.5512,271.0136,270.4528,270.6791,22737.0
2023-11-08 13:00:00,275.09,275.72,274.67,274.96,32289.0,270.6791,271.299,270.2658,270.5512,32289.0
2023-11-08 13:30:00,274.95,275.15,274.53,274.8,21008.0,270.5413,270.7381,270.1281,270.3937,21008.0
2023-11-08 14:00:00,274.79,275.39,274.74,274.94,59963.0,270.3839,270.9743,270.3347,270.5315,59963.0
2023-11-08 14:30:00,274.94,276.5,274.81,275.81,71425.0,270.5315,272.0665,270.4036,271.3875,71425.0
2023-11-08 15:00:00,275.93,276.24,274.95,275.29,61932.0,271.5056,271.8106,270.5413,270.8759,61932.0
2023-11-08 15:30:00,275.15,275.6,274.65,274.82,211881.0,270.7381,271.1809,270.2461,270.4134,211881.0
2023-11-09 09:30:00,276.43,278.12,274.25,274.78,76295.0,271.9976,273.6605,269.8526,270.3741,76295.0
2023-11-09 10:00:00,275.25,275.31,271.47,271.57,118589.0,270.8365,270.8956,267.1171,267.2155,118589.0
2023-11-09 10:30:00,271.57,271.71,270.57,271.42,77325.0,267.2155,267.3533,266.2316,267.0679,77325.0
2023-11-09 11:00:00,271.42,273.0,270.89,272.43,126601.0,267.0679,268.6226,266.5464,268.0617,126601.0
2023-11-09 11:30:00,272.63,274.38,272.48,273.68,51257.0,268.2585,269.9805,268.1109,269.2917,51257.0
2023-11-09 12:00:00,273.72,274.0,273.29,273.35,25493.0,269.3311,269.6066,268.9079,268.967,25493.0
2023-11-09 12:30:00,273.25,274.26,273.24,273.57,61716.0,268.8686,269.8624,268.8587,269.1835,61716.0
2023-11-09 13:00:00,273.66,274.17,272.6,273.94,35653.0,269.272,269.7738,268.229,269.5475,35653.0
2023-11-09 13:30:00,273.94,274.26,273.29,273.67,24578.0,269.5475,269.8624,268.9079,269.2819,24578.0
2023-11-09 14:00:00,273.53,273.61,273.01,273.32,42879.0,269.1441,269.2228,268.6324,268.9375,42879.0
2023-11-09 14:30:00,273.29,273.59,272.08,272.26,35440.0,268.9079,269.2031,267.7173,267.8945,35440.0
2023-11-09 15:00:00,272.25,272.43,271.07,271.08,44486.0,267.8846,268.0617,266.7235,266.7334,44486.0
2023-11-09 15:30:00,271.13,271.72,270.69,270.95,228205.0,266.7826,267.3631,266.3496,266.6055,228205.0
2023-11-10 09:30:00,271.66,272.68,267.02,268.22,82106.0,267.3041,268.3077,262.7385,263.9192,82106.0
2023-11-10 10:00:00,268.23,268.83,266.93,267.62,63710.0,263.9291,264.5195,262.6499,263.3289,63710.0
2023-11-10 10:30:00,267.64,268.93,266.93,268.47,56829.0,263.3485,264.6179,262.6499,264.1652,56829.0
2023-11-10 11:00:00,268.52,269.35,268.41,268.53,19487.0,264.2144,265.0311,264.1062,264.2243,19487.0
2023-11-10 11:30:00,268.43,269.15,268.32,269.12,21308.0,264.1259,264.8343,264.0176,264.8048,21308.0
2023-11-10 12:00:00,269.15,270.45,269.15,270.37,43376.0,264.8343,266.1135,264.8343,266.0348,43376.0
2023-11-10 12:30:00,270.27,271.1,270.23,270.72,15824.0,265.9364,266.7531,265.897,266.3792,15824.0
2023-11-10 13:00:00,270.76,270.97,270.18,270.83,13729.0,266.4185,266.6251,265.8478,266.4874,13729.0
2023-11-10 13:30:00,270.83,271.7,270.79,271.7,56827.0,266.4874,267.3434,266.448,267.3434,56827.0
2023-11-10 14:00:00,271.84,272.88,271.8,272.88,22492.0,267.4812,268.5045,267.4418,268.5045,22492.0
2023-11-10 14:30:00,272.89,273.65,272.81,273.59,43798.0,268.5144,269.2622,268.4356,269.2031,43798.0
2023-11-10 15:00:00,273.59,274.8,273.54,274.75,92248.0,269.2031,270.3937,269.1539,270.3445,92248.0
2023-11-10 15:30:00,274.82,275.23,273.51,273.65,209520.0,270.4134,270.8168,269.1244,269.2622,209520.0
2023-11-13 09:30:00,277.61,283.79,276.6,278.02,175715.0,273.1587,279.2396,272.1649,273.5621,175715.0
2023-11-13 10:00:00,278.02,278.44,276.71,278.06,67839.0,273.5621,273.9754,272.2731,273.6015,67839.0
2023-11-13 10:30:00,278.37,279.66,278.03,279.07,42927.0,273.9065,275.1758,273.5719,274.5953,42927.0
2023-11-13 11:00:00,279.0,280.91,278.75,280.74,43445.0,274.5264,276.4058,274.2804,276.2385,43445.0
2023-11-13 11:30:00,280.77,282.87,280.32,282.45,105702.0,276.268,278.3343,275.8252,277.9211,105702.0
2023-11-13 12:00:00,282.39,282.56,281.32,282.11,45462.0,277.862,278.0293,276.8092,277.5865,45462.0
2023-11-13 12:30:00,282.09,282.89,281.48,282.73,97373.0,277.5668,278.354,276.9666,278.1966,97373.0
2023-11-13 13:00:00,282.7,283.89,282.66,283.72,95881.0,278.1671,279.338,278.1277,279.1707,95881.0
2023-11-13 13:30:00,283.67,285.24,283.39,284.42,127359.0,279.1215,280.6663,278.846,279.8595,127359.0
2023-11-13 14:00:00,284.32,284.48,283.7,284.15,62831.0,279.7611,279.9185,279.151,279.5938,62831.0
2023-11-13 14:30:00,284.23,284.4,283.11,283.59,62006.0,279.6725,279.8398,278.5705,279.0428,62006.0
2023-11-13 15:00:00,283.51,284.04,282.65,282.75,65897.0,278.9641,279.4856,278.1179,278.2163,65897.0
2023-11-13 15:30:00,282.79,283.06,281.59,281.91,203637.0,278.2556,278.5213,277.0749,277.3897,203637.0
2023-11-14 09:30:00,286.12,288.25,284.55,287.89,104498.0,281.5322,283.6281,279.9874,283.2738,104498.0
2023-11-14 10:00:00,287.61,288.1,285.22,285.69,92398.0,282.9983,283.4805,280.6467,281.1091,92398.0
2023-11-14 10:30:00,285.69,286.54,285.05,285.54,26537.0,281.1091,281.9455,280.4794,280.9615,26537.0
2023-11-14 11:00:00,285.62,287.11,285.05,285.65,45751.0,281.0402,282.5063,280.4794,281.0698,45751.0
2023-11-14 11:30:00,285.72,286.22,285.28,285.32,40711.0,281.1386,281.6306,280.7057,280.7451,40711.0
2023-11-14 12:00:00,285.27,285.49,284.29,284.66,36840.0,280.6959,280.9123,279.7316,280.0956,36840.0
2023-11-14 12:30:00,284.68,284.83,283.83,283.92,12260.0,280.1153,280.2629,279.2789,279.3675,12260.0
2023-11-14 13:00:00,283.92,284.39,283.44,283.88,25249.0,279.3675,279.83,278.8952,279.3281,25249.0
2023-11-14 13:30:00,283.81,284.23,283.36,283.41,16520.0,279.2593,279.6725,278.8165,278.8657,16520.0
2023-11-14 14:00:00,283.33,284.14,283.32,284.09,28090.0,278.787,279.584,278.7771,279.5348,28090.0
2023-11-14 14:30:00,284.13,285.52,284.13,285.4,28449.0,279.5741,280.9418,279.5741,280.8238,28449.0
2023-11-14 15:00:00,285.39,285.75,284.94,285.25,27980.0,280.8139,281.1682,280.3711,280.6762,27980.0
2023-11-14 15:30:00,285.24,285.33,282.6,283.08,204589.0,280.6663,280.7549,278.0687,278.541,204589.0
2023-11-15 09:30:00,283.03,285.99,283.03,285.7,64786.0,278.4918,281.4043,278.4918,281.119,64786.0
2023-11-15 10:00:00,285.98,286.52,284.86,286.52,22950.0,281.3945,281.9258,280.2924,281.9258,22950.0
2023-11-15 10:30:00,286.38,287.25,286.28,286.87,24688.0,281.7881,282.6441,281.6897,282.2702,24688.0
2023-11-15 11:00:00,286.99,287.64,286.28,286.41,34222.0,282.3883,283.0279,281.6897,281.8176,34222.0
2023-11-15 11:30:00,286.38,286.6,284.98,285.1,14583.0,281.7881,282.0045,280.4105,280.5286,14583.0
2023-11-15 12:00:00,285.0,285.74,285.0,285.13,14370.0,280.4302,281.1583,280.4302,280.5581,14370.0
2023-11-15 12:30:00,285.33,285.39,284.73,285.03,11415.0,280.7549,280.8139,280.1645,280.4597,11415.0
2023-11-15 13:00:00,285.03,285.2,284.27,284.84,11550.0,280.4597,280.627,279.7119,280.2727,11550.0
2023-11-15 13:30:00,284.79,284.99,283.97,284.15,29304.0,280.2235,280.4203,279.4167,279.5938,29304.0
2023-11-15 14:00:00,284.2,285.11,284.14,284.99,21896.0,279.643,280.5384,279.584,280.4203,21896.0
2023-11-15 14:30:00,285.04,285.3,284.37,284.65,18826.0,280.4695,280.7254,279.8103,280.0858,18826.0
2023-11-15 15:00:00,284.64,284.91,283.91,284.28,38297.0,280.076,280.3416,279.3577,279.7217,38297.0
2023-11-15 15:30:00,284.39,284.44,283.56,283.74,179276.0,279.83,279.8792,279.0133,279.1904,179276.0
2023-11-16 09:30:00,284.42,287.7,282.35,286.99,109627.0,279.8595,283.0869,277.8227,282.3883,109627.0
2023-11-16 10:00:00,287.62,288.63,287.28,288.21,44336.0,283.0082,284.002,282.6736,283.5887,44336.0
2023-11-16 10:30:00,288.29,289.53,288.07,289.4,37974.0,283.6674,284.8875,283.451,284.7596,37974.0
2023-11-16 11:00:00,289.32,289.96,288.54,288.68,96017.0,284.6809,285.3107,283.9134,284.0512,96017.0
2023-11-16 11:30:00,288.77,289.8,288.7,289.63,51048.0,284.1397,285.1532,284.0709,284.9859,51048.0
2023-11-16 12:00:00,289.66,290.56,289.6,290.48,42561.0,285.0155,285.901,284.9564,285.8223,42561.0
2023-11-16 12:30:00,290.42,292.21,290.27,291.97,52797.0,285.7633,287.5246,285.6157,287.2884,52797.0
2023-11-16 13:00:00,291.97,292.36,291.74,292.05,70948.0,287.2884,287.6722,287.0621,287.3671,70948.0
2023-11-16 13:30:00,292.1,292.15,291.19,291.59,76267.0,287.4163,287.4655,286.5209,286.9145,76267.0
2023-11-16 14:00:00,291.56,291.75,290.36,291.47,49725.0,286.885,287.0719,285.7042,286.7964,49725.0
2023-11-16 14:30:00,291.44,291.93,291.39,291.56,51548.0,286.7669,287.2491,286.7177,286.885,51548.0
2023-11-16 15:00:00,291.61,292.25,291.51,292.03,152343.0,286.9342,287.5639,286.8358,287.3475,152343.0
2023-11-16 15:30:00,292.12,292.71,291.37,291.54,215532.0,287.436,288.0166,286.698,286.8653,215532.0
2023-11-17 09:30:00,290.15,292.78,288.87,290.76,139953.0,285.4976,288.0854,284.2381,286.0978,139953.0
2023-11-17 10:00:00,290.92,291.96,290.44,290.69,59239.0,286.2553,287.2786,285.783,286.0289,59239.0
2023-11-17 10:30:00,290.7,290.74,288.63,289.12,58489.0,286.0388,286.0781,284.002,284.4841,58489.0
2023-11-17 11:00:00,289.15,289.15,287.61,288.13,31081.0,284.5136,284.5136,282.9983,283.51,31081.0
2023-11-17 11:30:00,288.13,288.26,286.63,286.96,67566.0,283.51,283.6379,282.034,282.3588,67566.0
2023-11-17 12:00:00,287.0,288.13,286.88,287.18,70920.0,282.3981,283.51,282.28,282.5752,70920.0
2023-11-17 12:30:00,287.28,288.05,286.73,286.91,44485.0,282.6736,283.4313,282.1324,282.3096,44485.0
2023-11-17 13:00:00,286.89,287.87,286.87,287.81,17742.0,282.2899,283.2542,282.2702,283.1951,17742.0
2023-11-17 13:30:00,287.8,288.34,287.73,288.27,15399.0,283.1853,283.7166,283.1164,283.6477,15399.0
2023-11-17 14:00:00,288.32,288.38,287.76,287.97,18794.0,283.6969,283.756,283.1459,283.3526,18794.0
2023-11-17 14:30:00,288.04,288.41,287.75,287.9,18185.0,283.4214,283.7855,283.1361,283.2837,18185.0
2023-11-17 15:00:00,287.88,288.24,287.7,288.05,22837.0,283.264,283.6182,283.0869,283.4313,22837.0
2023-11-17 15:30:00,288.08,288.48,287.42,288.24,117562.0,283.4608,283.8544,282.8114,283.6182,117562.0
2023-11-20 09:30:00,287.48,289.0,286.49,288.46,28695.0,282.8704,284.366,281.8963,283.8347,28695.0
2023-11-20 10:00:00,288.19,288.85,287.42,287.79,34089.0,283.569,284.2184,282.8114,283.1754,34089.0
2023-11-20 10:30:00,287.73,288.68,287.36,288.27,19315.0,283.1164,284.0512,282.7523,283.6477,19315.0
2023-11-20 11:00:00,288.32,288.53,287.52,287.8,20907.0,283.6969,283.9036,282.9098,283.1853,20907.0
2023-11-20 11:30:00,287.8,288.34,287.72,288.1,20750.0,283.1853,283.7166,283.1066,283.4805,20750.0
2023-11-20 12:00:00,288.0,288.13,287.37,287.38,10420.0,283.3821,283.51,282.7622,282.772,10420.0
2023-11-20 12:30:00,287.51,287.74,287.24,287.7,20292.0,282.8999,283.1262,282.6343,283.0869,20292.0
2023-11-20 13:00:00,287.56,288.53,287.54,288.24,14570.0,282.9491,283.9036,282.9295,283.6182,14570.0
2023-11-20 13:30:00,288.22,288.85,288.22,288.84,17255.0,283.5986,284.2184,283.5986,284.2086,17255.0
2023-11-20 14:00:00,288.86,289.72,288.73,289.72,24332.0,284.2283,285.0745,284.1004,285.0745,24332.0
2023-11-20 14:30:00,289.75,290.5,289.54,290.36,33016.0,285.104,285.842,284.8974,285.7042,33016.0
2023-11-20 15:00:00,290.38,290.43,289.75,289.91,27615.0,285.7239,285.7731,285.104,285.2615,27615.0
2023-11-20 15:30:00,289.88,289.88,289.15,289.36,109699.0,285.2319,285.2319,284.5136,284.7203,109699.0
2023-11-21 09:30:00,291.11,291.45,289.42,290.94,48253.0,286.4422,286.7768,284.7793,286.2749,48253.0
2023-11-21 10:00:00,291.21,291.78,289.94,290.99,35910.0,286.5406,287.1015,285.291,286.3241,35910.0
2023-11-21 10:30:00,291.11,291.36,290.13,291.13,35628.0,286.4422,286.6882,285.4779,286.4619,35628.0
2023-11-21 11:00:00,290.92,292.45,290.86,292.26,30614.0,286.2553,287.7607,286.1962,287.5738,30614.0
2023-11-21 11:30:00,292.3,292.34,291.62,292.07,25188.0,287.6131,287.6525,286.944,287.3868,25188.0
2023-11-21 12:00:00,292.14,292.14,291.53,291.87,14513.0,287.4557,287.4557,286.8555,287.19,14513.0
2023-11-21 12:30:00,291.97,293.01,291.94,292.87,13875.0,287.2884,288.3117,287.2589,288.174,13875.0
2023-11-21 13:00:00,292.87,292.99,292.58,292.67,7725.0,288.174,288.2921,287.8886,287.9772,7725.0
2023-11-21 13:30:00,292.71,293.28,292.57,293.28,23574.0,288.0166,288.5774,287.8788,288.5774,23574.0
2023-11-21 14:00:00,293.1,293.4,292.74,292.98,33254.0,288.4003,288.6955,288.0461,288.2822,33254.0
2023-11-21 14:30:00,293.01,293.24,292.61,293.24,31451.0,288.3117,288.5381,287.9182,288.5381,31451.0
2023-11-21 15:00:00,293.26,293.48,293.03,293.18,31534.0,288.5577,288.7742,288.3314,288.479,31534.0
2023-11-21 15:30:00,293.16,293.8,292.88,293.73,206911.0,288.4593,289.0891,288.1838,289.0202,206911.0
2023-11-22 09:30:00,295.6,296.41,293.51,294.33,73457.0,290.8602,291.6572,288.8037,289.6106,73457.0
2023-11-22 10:00:00,294.51,295.4,293.03,295.18,31397.0,289.7877,290.6634,288.3314,290.447,31397.0
2023-11-22 10:30:00,295.13,296.46,294.65,295.07,25271.0,290.3978,291.7064,289.9254,290.3387,25271.0
2023-11-22 11:00:00,295.09,295.1,294.19,294.91,18013.0,290.3584,290.3682,289.4728,290.1813,18013.0
2023-11-22 11:30:00,294.99,295.39,294.94,295.3,14737.0,290.26,290.6536,290.2108,290.565,14737.0
2023-11-22 12:00:00,295.31,295.54,294.91,294.95,10331.0,290.5749,290.8012,290.1813,290.2206,10331.0
2023-11-22 12:30:00,294.93,295.17,294.54,295.17,24166.0,290.201,290.4371,289.8172,290.4371,24166.0
2023-11-22 13:00:00,295.03,295.2,294.88,295.11,14680.0,290.2994,290.4666,290.1518,290.3781,14680.0
2023-11-22 13:30:00,295.0,295.03,294.26,294.26,30859.0,290.2698,290.2994,289.5417,289.5417,30859.0
2023-11-22 14:00:00,294.17,295.11,294.17,294.89,10587.0,289.4531,290.3781,289.4531,290.1616,10587.0
2023-11-22 14:30:00,294.86,294.86,293.94,294.13,11737.0,290.1321,290.1321,289.2268,289.4138,11737.0
2023-11-22 15:00:00,294.13,294.36,293.47,293.67,13278.0,289.4138,289.6401,288.7644,288.9612,13278.0
2023-11-22 15:30:00,293.76,294.3,293.62,293.93,73907.0,289.0497,289.5811,288.912,289.217,73907.0
2023-11-24 09:30:00,294.59,295.16,292.8,294.89,30669.0,289.8664,290.4273,288.1051,290.1616,30669.0
2023-11-24 10:00:00,294.52,294.69,293.55,294.23,22250.0,289.7975,289.9648,288.8431,289.5122,22250.0
2023-11-24 10:30:00,294.25,294.77,294.05,294.06,11611.0,289.5319,290.0435,289.3351,289.3449,11611.0
2023-11-24 11:00:00,294.06,294.07,293.27,293.69,20081.0,289.3449,289.3547,288.5676,288.9808,20081.0
2023-11-24 11:30:00,293.66,293.93,293.26,293.47,15091.0,288.9513,289.217,288.5577,288.7644,15091.0
2023-11-24 12:00:00,293.37,293.58,293.12,293.28,12419.0,288.666,288.8726,288.42,288.5774,12419.0
2023-11-24 12:30:00,293.37,294.06,293.34,293.82,33008.0,288.666,289.3449,288.6365,289.1088,33008.0
2023-11-27 09:30:00,292.91,293.36,291.69,293.29,47503.0,288.2133,288.6561,287.0129,288.5873,47503.0
2023-11-27 10:00:00,293.53,294.14,292.97,293.48,39489.0,288.8234,289.4236,288.2724,288.7742,39489.0
2023-11-27 10:30:00,293.54,293.97,292.93,293.7,20001.0,288.8332,289.2564,288.233,288.9907,20001.0
2023-11-27 11:00:00,293.67,294.17,293.31,294.17,20314.0,288.9612,289.4531,288.6069,289.4531,20314.0
2023-11-27 11:30:00,294.04,294.23,293.58,293.94,34772.0,289.3252,289.5122,288.8726,289.2268,34772.0
2023-11-27 12:00:00,293.98,293.98,293.22,293.59,29767.0,289.2662,289.2662,288.5184,288.8824,29767.0
2023-11-27 12:30:00,293.51,293.82,293.45,293.67,25266.0,288.8037,289.1088,288.7447,288.9612,25266.0
2023-11-27 13:00:00,293.64,293.79,293.33,293.79,21803.0,288.9316,289.0792,288.6266,289.0792,21803.0
2023-11-27 13:30:00,293.85,294.17,293.6,293.72,64139.0,289.1383,289.4531,288.8923,289.0104,64139.0
2023-11-27 14:00:00,293.7,293.83,293.43,293.43,20157.0,288.9907,289.1186,288.725,288.725,20157.0
2023-11-27 14:30:00,293.44,293.68,293.25,293.48,16556.0,288.7349,288.971,288.5479,288.7742,16556.0
2023-11-27 15:00:00,293.68,294.28,293.59,294.19,19820.0,288.971,289.5614,288.8824,289.4728,19820.0
2023-11-27 15:30:00,294.25,294.37,293.74,293.96,93215.0,289.5319,289.6499,289.03,289.2465,93215.0
2023-11-28 09:30:00,292.67,292.67,290.52,291.14,46207.0,287.9772,287.9772,285.8617,286.4717,46207.0
2023-11-28 10:00:00,291.09,291.45,289.69,290.75,57056.0,286.4225,286.7768,285.045,286.088,57056.0
2023-11-28 10:30:00,290.74,291.58,290.7,291.25,35370.0,286.0781,286.9047,286.0388,286.58,35370.0
2023-11-28 11:00:00,291.37,292.49,291.25,292.05,14562.0,286.698,287.8001,286.58,287.3671,14562.0
2023-11-28 11:30:00,292.21,292.88,292.13,292.28,11109.0,287.5246,288.1838,287.4459,287.5935,11109.0
2023-11-28 12:00:00,292.28,292.36,291.22,291.4,12371.0,287.5935,287.6722,286.5504,286.7276,12371.0
2023-11-28 12:30:00,291.36,291.45,290.81,291.44,29881.0,286.6882,286.7768,286.147,286.7669,29881.0
2023-11-28 13:00:00,291.37,291.44,290.84,291.41,17593.0,286.698,286.7669,286.1765,286.7374,17593.0
2023-11-28 13:30:00,291.38,292.48,291.38,292.31,20181.0,286.7079,287.7902,286.7079,287.623,20181.0
2023-11-28 14:00:00,292.34,292.84,292.28,292.74,24086.0,287.6525,288.1445,287.5935,288.0461,24086.0
2023-11-28 14:30:00,292.69,292.7,292.11,292.15,15800.0,287.9969,288.0067,287.4262,287.4655,15800.0
2023-11-28 15:00:00,292.14,292.22,291.71,292.13,15603.0,287.4557,287.5344,287.0326,287.4459,15603.0
2023-11-28 15:30:00,292.12,292.26,291.67,292.1,95269.0,287.436,287.5738,286.9932,287.4163,95269.0
2023-11-29 09:30:00,294.0,295.61,293.26,294.92,62916.0,289.2859,290.8701,288.5577,290.1911,62916.0
2023-11-29 10:00:00,295.19,296.13,294.07,294.11,39455.0,290.4568,291.3817,289.3547,289.3941,39455.0
2023-11-29 10:30:00,294.04,294.41,293.07,293.18,29457.0,289.3252,289.6893,288.3708,288.479,29457.0
2023-11-29 11:00:00,293.11,293.44,291.52,292.41,21130.0,288.4101,288.7349,286.8456,287.7214,21130.0
2023-11-29 11:30:00,292.47,292.85,292.31,292.51,7297.0,287.7804,288.1543,287.623,287.8198,7297.0
2023-11-29 12:00:00,292.6,293.2,292.58,292.89,13154.0,287.9083,288.4987,287.8886,288.1937,13154.0
2023-11-29 12:30:00,292.86,293.22,292.8,292.93,28405.0,288.1642,288.5184,288.1051,288.233,28405.0
2023-11-29 13:00:00,292.93,293.47,292.66,293.22,40544.0,288.233,288.7644,287.9674,288.5184,40544.0
2023-11-29 13:30:00,293.26,294.0,292.99,293.9,24149.0,288.5577,289.2859,288.2921,289.1875,24149.0
2023-11-29 14:00:00,293.89,295.08,293.89,294.26,34234.0,289.1776,290.3486,289.1776,289.5417,34234.0
2023-11-29 14:30:00,294.37,294.37,293.88,294.3,36399.0,289.6499,289.6499,289.1678,289.5811,36399.0
2023-11-29 15:00:00,294.31,294.73,293.98,294.13,33484.0,289.5909,290.0042,289.2662,289.4138,33484.0
2023-11-29 15:30:00,294.05,294.95,293.79,294.5,142757.0,289.3351,290.2206,289.0792,289.7779,142757.0
2023-11-30 09:30:00,294.21,294.25,290.6,292.99,56410.0,289.4925,289.5319,285.9404,288.2921,56410.0
2023-11-30 10:00:00,293.25,294.99,292.76,294.54,29931.0,288.5479,290.26,288.0658,289.8172,29931.0
2023-11-30 10:30:00,294.54,295.1,293.82,294.84,25076.0,289.8172,290.3682,289.1088,290.1124,25076.0
2023-11-30 11:00:00,294.84,295.77,294.68,295.07,20652.0,290.1124,291.0275,289.955,290.3387,20652.0
2023-11-30 11:30:00,295.08,295.23,294.39,294.83,21763.0,290.3486,290.4961,289.6696,290.1026,21763.0
2023-11-30 12:00:00,294.82,295.03,293.76,293.91,22234.0,290.0927,290.2994,289.0497,289.1973,22234.0
2023-11-30 12:30:00,293.97,294.63,293.81,294.4,19936.0,289.2564,289.9058,289.0989,289.6795,19936.0
2023-11-30 13:00:00,294.46,294.72,294.04,294.15,20401.0,289.7385,289.9943,289.3252,289.4335,20401.0
2023-11-30 13:30:00,294.1,294.46,293.83,294.09,19511.0,289.3843,289.7385,289.1186,289.3744,19511.0
2023-11-30 14:00:00,294.17,295.14,294.05,294.8,33655.0,289.4531,290.4076,289.3351,290.073,33655.0
2023-11-30 14:30:00,294.8,295.03,294.49,295.0,19368.0,290.073,290.2994,289.768,290.2698,19368.0
2023-11-30 15:00:00,294.85,294.86,294.22,294.49,11846.0,290.1222,290.1321,289.5023,289.768,11846.0
2023-11-30 15:30:00,294.48,296.38,294.29,296.09,95944.0,289.7582,291.6277,289.5712,291.3424,95944.0
2023-12-01 09:30:00,296.5,297.0,294.58,295.61,33705.0,291.7458,292.2378,289.8566,290.8701,33705.0
2023-12-01 10:00:00,295.81,297.16,295.75,296.52,29975.0,291.0668,292.3952,291.0078,291.7655,29975.0
2023-12-01 10:30:00,296.44,297.7,296.22,296.84,14728.0,291.6867,292.9265,291.4703,292.0803,14728.0
2023-12-01 11:00:00,296.71,296.78,295.24,296.52,42029.0,291.9524,292.0213,290.506,291.7655,42029.0
2023-12-01 11:30:00,296.54,298.18,296.05,297.8,41680.0,291.7851,293.3988,291.303,293.0249,41680.0
2023-12-01 12:00:00,297.75,298.7,297.52,297.62,35035.0,292.9757,293.9105,292.7494,292.8478,35035.0
2023-12-01 12:30:00,297.64,298.41,297.53,298.17,22882.0,292.8675,293.6252,292.7593,293.389,22882.0
2023-12-01 13:00:00,298.25,298.26,297.02,297.26,29267.0,293.4677,293.4776,292.2574,292.4936,29267.0
2023-12-01 13:30:00,297.31,297.89,296.91,296.96,27676.0,292.5428,293.1135,292.1492,292.1984,27676.0
2023-12-01 14:00:00,297.11,297.3,296.68,296.9,26291.0,292.346,292.533,291.9229,292.1394,26291.0
2023-12-01 14:30:00,296.87,297.14,296.61,296.87,28047.0,292.1099,292.3755,291.854,292.1099,28047.0
2023-12-01 15:00:00,296.93,297.23,296.45,297.23,34390.0,292.1689,292.4641,291.6966,292.4641,34390.0
2023-12-01 15:30:00,297.34,297.83,296.82,297.77,178011.0,292.5723,293.0545,292.0607,292.9954,178011.0
2023-12-04 09:30:00,295.76,298.69,294.77,296.36,35394.0,291.0177,293.9007,290.0435,291.608,35394.0
2023-12-04 10:00:00,296.44,296.52,294.26,294.26,49606.0,291.6867,291.7655,289.5417,289.5417,49606.0
2023-12-04 10:30:00,294.35,294.41,293.14,293.85,60414.0,289.6303,289.6893,288.4397,289.1383,60414.0
2023-12-04 11:00:00,293.85,294.32,293.33,293.33,35602.0,289.1383,289.6007,288.6266,288.6266,35602.0
2023-12-04 11:30:00,293.35,293.37,291.84,292.65,59702.0,288.6463,288.666,287.1605,287.9575,59702.0
2023-12-04 12:00:00,292.66,293.02,292.36,292.47,33860.0,287.9674,288.3216,287.6722,287.7804,33860.0
2023-12-04 12:30:00,292.46,292.62,291.39,291.52,30281.0,287.7706,287.928,286.7177,286.8456,30281.0
2023-12-04 13:00:00,291.47,291.48,290.69,290.75,27635.0,286.7964,286.8063,286.0289,286.088,27635.0
2023-12-04 13:30:00,290.71,291.28,290.66,290.75,29847.0,286.0486,286.6095,285.9994,286.088,29847.0
2023-12-04 14:00:00,290.81,290.88,290.07,290.24,36478.0,286.147,286.2159,285.4189,285.5862,36478.0
2023-12-04 14:30:00,290.29,291.04,290.13,290.68,51461.0,285.6354,286.3733,285.4779,286.0191,51461.0
2023-12-04 15:00:00,290.62,290.82,290.29,290.6,45001.0,285.9601,286.1569,285.6354,285.9404,45001.0
2023-12-04 15:30:00,290.67,291.33,290.41,290.83,187077.0,286.0093,286.6587,285.7534,286.1667,187077.0
2023-12-05 09:30:00,290.73,291.0,286.3,286.59,111992.0,286.0683,286.334,281.7093,281.9947,111992.0
2023-12-05 10:00:00,286.74,288.24,286.57,287.47,38394.0,282.1423,283.6182,281.975,282.8606,38394.0
2023-12-05 10:30:00,287.71,288.45,287.53,288.12,27195.0,283.0967,283.8249,282.9196,283.5002,27195.0
2023-12-05 11:00:00,288.2,288.31,286.98,288.19,29913.0,283.5789,283.6871,282.3784,283.569,29913.0
2023-12-05 11:30:00,288.19,289.06,288.19,288.53,29027.0,283.569,284.4251,283.569,283.9036,29027.0
2023-12-05 12:00:00,288.6,289.02,288.25,288.4,30128.0,283.9725,284.3857,283.6281,283.7757,30128.0
2023-12-05 12:30:00,288.32,288.72,287.8,288.63,28070.0,283.6969,284.0905,283.1853,284.002,28070.0
2023-12-05 13:00:00,288.66,289.65,288.57,289.55,18111.0,284.0315,285.0056,283.9429,284.9072,18111.0
2023-12-05 13:30:00,289.55,289.87,289.09,289.56,13330.0,284.9072,285.2221,284.4546,284.9171,13330.0
2023-12-05 14:00:00,289.62,290.07,289.52,289.73,23037.0,284.9761,285.4189,284.8777,285.0843,23037.0
2023-12-05 14:30:00,289.75,290.23,289.58,290.14,17430.0,285.104,285.5763,284.9367,285.4878,17430.0
2023-12-05 15:00:00,290.18,290.51,289.78,290.32,42467.0,285.5271,285.8518,285.1335,285.6649,42467.0
2023-12-05 15:30:00,290.32,290.61,289.92,290.52,133779.0,285.6649,285.9502,285.2713,285.8617,133779.0
2023-12-06 09:30:00,291.42,292.12,289.0,290.01,24673.0,286.7472,287.436,284.366,285.3598,24673.0
2023-12-06 10:00:00,290.13,290.23,288.1,288.49,45846.0,285.4779,285.5763,283.4805,283.8642,45846.0
2023-12-06 10:30:00,288.58,289.02,287.43,287.94,43163.0,283.9528,284.3857,282.8212,283.323,43163.0
2023-12-06 11:00:00,287.95,288.28,287.38,287.38,33797.0,283.3329,283.6576,282.772,282.772,33797.0
2023-12-06 11:30:00,287.23,287.87,286.65,287.36,28544.0,282.6244,283.2542,282.0537,282.7523,28544.0
2023-12-06 12:00:00,287.35,288.04,287.14,287.75,23327.0,282.7425,283.4214,282.5359,283.1361,23327.0
2023-12-06 12:30:00,287.74,287.99,287.37,287.39,11582.0,283.1262,283.3722,282.7622,282.7819,11582.0
2023-12-06 13:00:00,287.42,288.18,287.21,288.16,10980.0,282.8114,283.5592,282.6047,283.5395,10980.0
2023-12-06 13:30:00,288.16,288.65,288.05,288.4,12422.0,283.5395,284.0217,283.4313,283.7757,12422.0
2023-12-06 14:00:00,288.35,288.36,287.65,287.89,19590.0,283.7265,283.7363,283.0377,283.2738,19590.0
2023-12-06 14:30:00,287.93,288.33,287.89,288.28,29871.0,283.3132,283.7068,283.2738,283.6576,29871.0
2023-12-06 15:00:00,288.24,288.63,287.97,288.05,23238.0,283.6182,284.002,283.3526,283.4313,23238.0
2023-12-06 15:30:00,288.0,288.14,287.62,288.02,193390.0,283.3821,283.5198,283.0082,283.4018,193390.0
2023-12-07 09:30:00,288.78,289.79,287.59,288.67,50238.0,284.1496,285.1434,282.9787,284.0413,50238.0
2023-12-07 10:00:00,288.59,289.41,287.69,289.41,26656.0,283.9626,284.7695,283.077,284.7695,26656.0
2023-12-07 10:30:00,289.43,289.54,288.08,288.34,12237.0,284.7891,284.8974,283.4608,283.7166,12237.0
2023-12-07 11:00:00,288.47,288.58,287.02,287.02,43701.0,283.8445,283.9528,282.4178,282.4178,43701.0
2023-12-07 11:30:00,287.04,287.95,286.77,287.64,20648.0,282.4375,283.3329,282.1718,283.0279,20648.0
2023-12-07 12:00:00,287.6,287.97,287.41,287.49,11503.0,282.9885,283.3526,282.8015,282.8803,11503.0
2023-12-07 12:30:00,287.38,287.53,286.9,287.25,12369.0,282.772,282.9196,282.2997,282.6441,12369.0
2023-12-07 13:00:00,287.27,287.87,287.09,287.31,21027.0,282.6638,283.2542,282.4867,282.7031,21027.0
2023-12-07 13:30:00,287.4,288.22,287.22,288.19,17671.0,282.7917,283.5986,282.6146,283.569,17671.0
2023-12-07 14:00:00,288.1,288.56,287.8,288.51,15733.0,283.4805,283.9331,283.1853,283.8839,15733.0
2023-12-07 14:30:00,288.57,288.9,288.26,288.33,17417.0,283.9429,284.2676,283.6379,283.7068,17417.0
2023-12-07 15:00:00,288.32,289.05,288.28,289.01,27087.0,283.6969,284.4152,283.6576,284.3759,27087.0
2023-12-07 15:30:00,289.1,289.46,288.71,289.39,137087.0,284.4644,284.8187,284.0807,284.7498,137087.0
2023-12-08 09:30:00,288.85,289.22,287.08,287.56,37265.0,284.2184,284.5825,282.4768,282.9491,37265.0
2023-12-08 10:00:00,287.42,288.45,287.38,287.51,48758.0,282.8114,283.8249,282.772,282.8999,48758.0
2023-12-08 10:30:00,287.57,287.64,286.48,287.21,38982.0,282.959,283.0279,281.8865,282.6047,38982.0
2023-12-08 11:00:00,287.25,287.33,286.4,287.17,47863.0,282.6441,282.7228,281.8077,282.5654,47863.0
2023-12-08 11:30:00,287.13,287.66,287.07,287.37,13297.0,282.526,283.0475,282.467,282.7622,13297.0
2023-12-08 12:00:00,287.43,288.52,287.43,288.51,31243.0,282.8212,283.8937,282.8212,283.8839,31243.0
2023-12-08 12:30:00,288.67,288.77,288.11,288.42,9780.0,284.0413,284.1397,283.4903,283.7953,9780.0
2023-12-08 13:00:00,288.52,288.83,288.21,288.83,7518.0,283.8937,284.1988,283.5887,284.1988,7518.0
2023-12-08 13:30:00,288.74,288.89,288.54,288.7,5798.0,284.1102,284.2578,283.9134,284.0709,5798.0
2023-12-08 14:00:00,288.79,289.38,288.77,289.3,10025.0,284.1594,284.74,284.1397,284.6612,10025.0
2023-12-08 14:30:00,289.32,289.76,289.32,289.58,13612.0,284.6809,285.1139,284.6809,284.9367,13612.0
2023-12-08 15:00:00,289.52,289.75,289.12,289.5,37907.0,284.8777,285.104,284.4841,284.858,37907.0
2023-12-08 15:30:00,289.48,289.85,288.86,289.14,137396.0,284.8383,285.2024,284.2283,284.5038,137396.0
2023-12-11 09:30:00,287.99,290.78,287.99,290.61,30403.0,283.3722,286.1175,283.3722,285.9502,30403.0
2023-12-11 10:00:00,290.77,291.07,290.28,290.74,17471.0,286.1077,286.4029,285.6255,286.0781,17471.0
2023-12-11 10:30:00,290.81,291.02,290.06,290.92,15913.0,286.147,286.3537,285.409,286.2553,15913.0
2023-12-11 11:00:00,290.97,291.29,290.39,291.29,15439.0,286.3045,286.6193,285.7338,286.6193,15439.0
2023-12-11 11:30:00,291.28,291.4,290.87,291.4,13468.0,286.6095,286.7276,286.2061,286.7276,13468.0
2023-12-11 12:00:00,291.51,291.51,290.96,290.98,13552.0,286.8358,286.8358,286.2946,286.3143,13552.0
2023-12-11 12:30:00,290.97,291.3,290.88,291.3,12306.0,286.3045,286.6292,286.2159,286.6292,12306.0
2023-12-11 13:00:00,291.41,291.57,291.09,291.55,30563.0,286.7374,286.8948,286.4225,286.8752,30563.0
2023-12-11 13:30:00,291.72,292.48,291.41,292.4,18347.0,287.0424,287.7902,286.7374,287.7115,18347.0
2023-12-11 14:00:00,292.3,292.94,292.21,292.88,20762.0,287.6131,288.2429,287.5246,288.1838,20762.0
2023-12-11 14:30:00,292.89,293.16,292.71,292.85,24661.0,288.1937,288.4593,288.0166,288.1543,24661.0
2023-12-11 15:00:00,292.86,293.06,292.16,292.49,46720.0,288.1642,288.3609,287.4754,287.8001,46720.0
2023-12-11 15:30:00,292.49,293.19,292.28,293.03,117645.0,287.8001,288.4889,287.5935,288.3314,117645.0
2023-12-12 09:30:00,293.98,294.64,291.19,291.97,44245.0,289.2662,289.9156,286.5209,287.2884,44245.0
2023-12-12 10:00:00,291.81,291.81,290.73,291.07,22070.0,287.131,287.131,286.0683,286.4029,22070.0
2023-12-12 10:30:00,291.25,292.04,291.02,292.04,37974.0,286.58,287.3573,286.3537,287.3573,37974.0
2023-12-12 11:00:00,292.09,292.52,291.71,292.52,8273.0,287.4065,287.8296,287.0326,287.8296,8273.0
2023-12-12 11:30:00,292.51,292.56,292.14,292.47,10854.0,287.8198,287.869,287.4557,287.7804,10854.0
2023-12-12 12:00:00,292.48,292.74,292.36,292.57,24092.0,287.7902,288.0461,287.6722,287.8788,24092.0
2023-12-12 12:30:00,292.55,292.98,292.35,292.57,23119.0,287.8591,288.2822,287.6623,287.8788,23119.0
2023-12-12 13:00:00,292.6,294.16,292.6,294.16,15136.0,287.9083,289.4433,287.9083,289.4433,15136.0
2023-12-12 13:30:00,294.15,294.66,294.07,294.47,15136.0,289.4335,289.9353,289.3547,289.7483,15136.0
2023-12-12 14:00:00,294.51,294.51,293.89,293.97,13168.0,289.7877,289.7877,289.1776,289.2564,13168.0
2023-12-12 14:30:00,294.01,294.35,293.9,294.14,16289.0,289.2957,289.6303,289.1875,289.4236,16289.0
2023-12-12 15:00:00,294.21,294.8,294.12,294.55,15033.0,289.4925,290.073,289.4039,289.8271,15033.0
2023-12-12 15:30:00,294.62,294.81,294.13,294.66,92644.0,289.8959,290.0829,289.4138,289.9353,92644.0
2023-12-13 09:30:00,295.25,295.61,294.05,295.44,22602.0,290.5158,290.8701,289.3351,290.7028,22602.0
2023-12-13 10:00:00,295.16,295.64,294.59,294.71,17583.0,290.4273,290.8996,289.8664,289.9845,17583.0
2023-12-13 10:30:00,294.74,295.81,294.36,295.53,71947.0,290.014,291.0668,289.6401,290.7913,71947.0
2023-12-13 11:00:00,295.63,295.77,295.3,295.35,32412.0,290.8897,291.0275,290.565,290.6142,32412.0
2023-12-13 11:30:00,295.35,295.51,294.7,295.01,27554.0,290.6142,290.7717,289.9746,290.2797,27554.0
2023-12-13 12:00:00,295.03,295.06,294.78,295.0,21312.0,290.2994,290.3289,290.0534,290.2698,21312.0
2023-12-13 12:30:00,294.84,295.53,294.84,295.41,25423.0,290.1124,290.7913,290.1124,290.6733,25423.0
2023-12-13 13:00:00,295.41,295.81,295.26,295.51,16123.0,290.6733,291.0668,290.5257,290.7717,16123.0
2023-12-13 13:30:00,295.5,295.77,295.31,295.68,28183.0,290.7618,291.0275,290.5749,290.9389,28183.0
2023-12-13 14:00:00,295.73,296.87,295.7,296.48,79856.0,290.9881,292.1099,290.9586,291.7261,79856.0
2023-12-13 14:30:00,296.56,298.6,296.41,298.22,55072.0,291.8048,293.8121,291.6572,293.4382,55072.0
2023-12-13 15:00:00,298.03,298.69,297.45,297.6,71562.0,293.2513,293.9007,292.6806,292.8281,71562.0
2023-12-13 15:30:00,297.62,298.82,297.59,298.38,148939.0,292.8478,294.0286,292.8183,293.5956,148939.0
2023-12-14 09:30:00,299.0,299.75,296.26,296.82,74860.0,294.2057,294.9437,291.5096,292.0607,74860.0
2023-12-14 10:00:00,296.94,298.67,296.64,298.53,106405.0,292.1787,293.881,291.8835,293.7432,106405.0
2023-12-14 10:30:00,298.68,300.22,298.48,300.14,97083.0,293.8908,295.4061,293.694,295.3274,97083.0
2023-12-14 11:00:00,300.12,300.56,299.17,300.13,43994.0,295.3077,295.7407,294.373,295.3176,43994.0
2023-12-14 11:30:00,300.17,300.39,299.55,299.58,30878.0,295.3569,295.5734,294.7469,294.7764,30878.0
2023-12-14 12:00:00,299.61,299.69,298.97,299.18,42001.0,294.8059,294.8846,294.1762,294.3828,42001.0
2023-12-14 12:30:00,299.18,299.24,298.63,298.71,32441.0,294.3828,294.4419,293.8416,293.9203,32441.0
2023-12-14 13:00:00,298.71,298.71,297.49,297.49,25690.0,293.9203,293.9203,292.7199,292.7199,25690.0
2023-12-14 13:30:00,297.49,297.8,296.45,297.02,35326.0,292.7199,293.0249,291.6966,292.2574,35326.0
2023-12-14 14:00:00,297.0,297.48,296.73,297.43,24061.0,292.2378,292.7101,291.9721,292.6609,24061.0
2023-12-14 14:30:00,297.37,297.54,296.66,297.54,49717.0,292.6018,292.7691,291.9032,292.7691,49717.0
2023-12-14 15:00:00,297.61,298.31,297.44,297.96,20422.0,292.838,293.5268,292.6707,293.1824,20422.0
2023-12-14 15:30:00,298.05,298.14,296.53,297.28,192766.0,293.2709,293.3595,291.7753,292.5133,192766.0
2023-12-15 09:30:00,286.17,292.21,285.79,290.12,395646.0,281.5814,287.5246,281.2075,285.4681,395646.0
2023-12-15 10:00:00,290.28,290.5,289.04,289.36,96823.0,285.6255,285.842,284.4054,284.7203,96823.0
2023-12-15 10:30:00,289.32,290.41,289.22,290.32,72962.0,284.6809,285.7534,284.5825,285.6649,72962.0
2023-12-15 11:00:00,290.38,291.4,289.45,291.2,52513.0,285.7239,286.7276,284.8088,286.5308,52513.0
2023-12-15 11:30:00,291.16,291.16,290.61,290.72,53640.0,286.4914,286.4914,285.9502,286.0585,53640.0
2023-12-15 12:00:00,290.72,291.32,290.37,291.31,46817.0,286.0585,286.6488,285.7141,286.639,46817.0
2023-12-15 12:30:00,291.35,291.63,291.03,291.23,21530.0,286.6784,286.9539,286.3635,286.5603,21530.0
2023-12-15 13:00:00,291.23,291.23,290.26,290.45,41348.0,286.5603,286.5603,285.6058,285.7928,41348.0
2023-12-15 13:30:00,290.33,291.25,290.3,290.5,61094.0,285.6747,286.58,285.6452,285.842,61094.0
2023-12-15 14:00:00,290.49,290.7,290.23,290.34,38268.0,285.8322,286.0388,285.5763,285.6846,38268.0
2023-12-15 14:30:00,290.38,291.7,290.23,290.63,91694.0,285.7239,287.0228,285.5763,285.9699,91694.0
2023-12-15 15:00:00,290.59,290.86,290.0,290.68,81365.0,285.9305,286.1962,285.35,286.0191,81365.0
2023-12-15 15:30:00,290.72,291.67,289.83,290.3,318031.0,286.0585,286.9932,285.1827,285.6452,318031.0
2023-12-18 09:30:00,291.39,291.39,288.5,290.12,57871.0,286.7177,286.7177,283.8741,285.4681,57871.0
2023-12-18 10:00:00,290.2,290.59,288.74,289.61,39150.0,285.5468,285.9305,284.1102,284.9663,39150.0
2023-12-18 10:30:00,289.63,290.23,289.1,290.03,32633.0,284.9859,285.5763,284.4644,285.3795,32633.0
2023-12-18 11:00:00,289.99,290.97,289.69,290.53,43320.0,285.3402,286.3045,285.045,285.8715,43320.0
2023-12-18 11:30:00,290.51,290.82,290.05,290.13,30302.0,285.8518,286.1569,285.3992,285.4779,30302.0
2023-12-18 12:00:00,290.17,290.85,289.76,290.85,25788.0,285.5173,286.1864,285.1139,286.1864,25788.0
2023-12-18 12:30:00,290.84,292.15,290.84,291.9,32100.0,286.1765,287.4655,286.1765,287.2195,32100.0
2023-12-18 13:00:00,291.81,291.81,290.97,291.3,31327.0,287.131,287.131,286.3045,286.6292,31327.0
2023-12-18 13:30:00,291.3,291.38,290.9,291.05,31296.0,286.6292,286.7079,286.2356,286.3832,31296.0
2023-12-18 14:00:00,291.08,291.68,290.96,291.68,35196.0,286.4127,287.0031,286.2946,287.0031,35196.0
2023-12-18 14:30:00,291.69,291.8,291.09,291.62,23204.0,287.0129,287.1211,286.4225,286.944,23204.0
2023-12-18 15:00:00,291.57,292.36,291.53,292.06,24575.0,286.8948,287.6722,286.8555,287.377,24575.0
2023-12-18 15:30:00,292.04,292.04,290.9,291.42,131600.0,287.3573,287.3573,286.2356,286.7472,131600.0
2023-12-19 09:30:00,291.06,291.93,290.02,291.13,53949.0,286.393,287.2491,285.3697,286.4619,53949.0
2023-12-19 10:00:00,291.13,291.96,290.62,291.34,39091.0,286.4619,287.2786,285.9601,286.6685,39091.0
2023-12-19 10:30:00,291.32,291.36,290.19,290.28,19955.0,286.6488,286.6882,285.537,285.6255,19955.0
2023-12-19 11:00:00,290.29,290.95,290.07,290.55,24825.0,285.6354,286.2848,285.4189,285.8912,24825.0
2023-12-19 11:30:00,290.56,290.87,290.23,290.62,18296.0,285.901,286.2061,285.5763,285.9601,18296.0
2023-12-19 12:00:00,290.62,290.85,290.26,290.62,18385.0,285.9601,286.1864,285.6058,285.9601,18385.0
2023-12-19 12:30:00,290.56,290.7,290.04,290.04,22397.0,285.901,286.0388,285.3894,285.3894,22397.0
2023-12-19 13:00:00,290.0,290.51,289.66,290.46,18161.0,285.35,285.8518,285.0155,285.8026,18161.0
2023-12-19 13:30:00,290.58,290.64,290.22,290.51,18447.0,285.9207,285.9797,285.5665,285.8518,18447.0
2023-12-19 14:00:00,290.51,291.1,290.4,291.0,27718.0,285.8518,286.4324,285.7436,286.334,27718.0
2023-12-19 14:30:00,291.07,291.32,290.72,290.87,40495.0,286.4029,286.6488,286.0585,286.2061,40495.0
2023-12-19 15:00:00,290.92,291.68,290.75,291.67,49632.0,286.2553,287.0031,286.088,286.9932,49632.0
2023-12-19 15:30:00,291.67,292.34,291.43,292.03,127600.0,286.9932,287.6525,286.7571,287.3475,127600.0
2023-12-20 09:30:00,292.25,293.35,289.92,291.32,40062.0,287.5639,288.6463,285.2713,286.6488,40062.0
2023-12-20 10:00:00,291.32,292.39,291.11,291.85,23060.0,286.6488,287.7017,286.4422,287.1703,23060.0
2023-12-20 10:30:00,292.0,292.81,291.82,292.78,16864.0,287.3179,288.115,287.1408,288.0854,16864.0
2023-12-20 11:00:00,292.91,293.59,292.78,293.23,18391.0,288.2133,288.8824,288.0854,288.5282,18391.0
2023-12-20 11:30:00,293.3,293.72,293.01,293.19,27715.0,288.5971,289.0104,288.3117,288.4889,27715.0
2023-12-20 12:00:00,293.19,293.68,293.13,293.59,19893.0,288.4889,288.971,288.4298,288.8824,19893.0
2023-12-20 12:30:00,293.48,293.84,293.09,293.78,17720.0,288.7742,289.1284,288.3905,289.0694,17720.0
2023-12-20 13:00:00,293.78,293.78,293.38,293.47,17992.0,289.0694,289.0694,288.6758,288.7644,17992.0
2023-12-20 13:30:00,293.47,293.63,292.79,292.9,23516.0,288.7644,288.9218,288.0953,288.2035,23516.0
2023-12-20 14:00:00,292.94,292.95,292.21,292.27,27946.0,288.2429,288.2527,287.5246,287.5836,27946.0
2023-12-20 14:30:00,292.3,292.46,290.31,291.37,41730.0,287.6131,287.7706,285.655,286.698,41730.0
2023-12-20 15:00:00,291.36,291.37,289.5,289.6,55145.0,286.6882,286.698,284.858,284.9564,55145.0
2023-12-20 15:30:00,289.51,290.1,288.15,288.48,164342.0,284.8679,285.4484,283.5297,283.8544,164342.0
2023-12-21 09:30:00,289.34,292.85,288.9,291.32,44227.0,284.7006,288.1543,284.2676,286.6488,44227.0
2023-12-21 10:00:00,291.41,292.97,291.05,292.37,25504.0,286.7374,288.2724,286.3832,287.682,25504.0
2023-12-21 10:30:00,292.3,292.6,291.48,292.03,17287.0,287.6131,287.9083,286.8063,287.3475,17287.0
2023-12-21 11:00:00,292.06,292.82,291.62,292.71,31332.0,287.377,288.1248,286.944,288.0166,31332.0
2023-12-21 11:30:00,292.79,293.05,292.12,292.12,18313.0,288.0953,288.3511,287.436,287.436,18313.0
2023-12-21 12:00:00,291.88,291.88,291.02,291.32,18337.0,287.1999,287.1999,286.3537,286.6488,18337.0
2023-12-21 12:30:00,291.37,291.75,291.02,291.27,13663.0,286.698,287.0719,286.3537,286.5996,13663.0
2023-12-21 13:00:00,291.35,292.0,291.12,292.0,19405.0,286.6784,287.3179,286.4521,287.3179,19405.0
2023-12-21 13:30:00,292.17,293.19,291.98,293.13,17797.0,287.4852,288.4889,287.2983,288.4298,17797.0
2023-12-21 14:00:00,293.13,293.83,292.83,293.69,23220.0,288.4298,289.1186,288.1346,288.9808,23220.0
2023-12-21 14:30:00,293.69,293.84,292.91,293.26,28125.0,288.9808,289.1284,288.2133,288.5577,28125.0
2023-12-21 15:00:00,293.28,294.52,293.16,294.52,29133.0,288.5774,289.7975,288.4593,289.7975,29133.0
2023-12-21 15:30:00,294.6,296.09,294.44,296.04,130787.0,289.8763,291.3424,289.7188,291.2932,130787.0
2023-12-22 09:30:00,297.62,298.42,294.23,297.72,43454.0,292.8478,293.635,289.5122,292.9462,43454.0
2023-12-22 10:00:00,297.72,297.75,296.47,296.84,15998.0,292.9462,292.9757,291.7163,292.0803,15998.0
2023-12-22 10:30:00,296.64,297.02,296.11,296.89,28486.0,291.8835,292.2574,291.362,292.1295,28486.0
2023-12-22 11:00:00,296.88,297.86,296.69,297.67,22949.0,292.1197,293.084,291.9327,292.897,22949.0
2023-12-22 11:30:00,297.86,297.86,296.5,296.84,11602.0,293.084,293.084,291.7458,292.0803,11602.0
2023-12-22 12:00:00,296.73,296.99,296.5,296.78,16955.0,291.9721,292.2279,291.7458,292.0213,16955.0
2023-12-22 12:30:00,296.78,297.46,296.61,297.13,16357.0,292.0213,292.6904,291.854,292.3657,16357.0
2023-12-22 13:00:00,296.97,297.39,296.97,297.08,11015.0,292.2082,292.6215,292.2082,292.3165,11015.0
2023-12-22 13:30:00,297.19,297.22,296.45,296.45,7559.0,292.4247,292.4542,291.6966,291.6966,7559.0
2023-12-22 14:00:00,296.5,296.83,296.14,296.19,36497.0,291.7458,292.0705,291.3916,291.4408,36497.0
2023-12-22 14:30:00,296.19,297.59,296.07,297.55,16778.0,291.4408,292.8183,291.3227,292.7789,16778.0
2023-12-22 15:00:00,297.66,297.66,297.05,297.39,17378.0,292.8872,292.8872,292.287,292.6215,17378.0
2023-12-22 15:30:00,297.33,297.58,296.86,297.44,89049.0,292.5625,292.8085,292.1,292.6707,89049.0
2023-12-26 09:30:00,296.62,297.88,296.03,297.77,17557.0,291.8639,293.1037,291.2833,292.9954,17557.0
2023-12-26 10:00:00,297.72,297.82,297.34,297.5,8316.0,292.9462,293.0446,292.5723,292.7298,8316.0
2023-12-26 10:30:00,297.6,298.03,297.27,297.97,24664.0,292.8281,293.2513,292.5034,293.1922,24664.0
2023-12-26 11:00:00,297.92,298.49,297.85,298.34,5045.0,293.143,293.7039,293.0741,293.5563,5045.0
2023-12-26 11:30:00,298.43,298.59,298.1,298.1,7814.0,293.6448,293.8023,293.3201,293.3201,7814.0
2023-12-26 12:00:00,298.12,298.47,298.0,298.47,4206.0,293.3398,293.6842,293.2217,293.6842,4206.0
2023-12-26 12:30:00,298.48,298.82,298.48,298.71,8031.0,293.694,294.0286,293.694,293.9203,8031.0
2023-12-26 13:00:00,298.71,299.1,298.66,299.04,6816.0,293.9203,294.3041,293.8712,294.2451,6816.0
2023-12-26 13:30:00,298.95,299.86,298.95,299.52,45405.0,294.1565,295.0519,294.1565,294.7174,45405.0
2023-12-26 14:00:00,299.5,300.06,299.41,299.93,17587.0,294.6977,295.2487,294.6091,295.1208,17587.0
2023-12-26 14:30:00,299.93,300.28,299.82,300.0,12733.0,295.1208,295.4652,295.0126,295.1897,12733.0
2023-12-26 15:00:00,299.98,300.36,299.78,299.97,9927.0,295.17,295.5439,294.9732,295.1601,9927.0
2023-12-26 15:30:00,299.98,300.08,299.04,299.08,43125.0,295.17,295.2684,294.2451,294.2844,43125.0
2023-12-27 09:30:00,298.75,300.0,298.3,298.99,17816.0,293.9597,295.1897,293.5169,294.1959,17816.0
2023-12-27 10:00:00,299.08,299.39,298.21,298.54,19007.0,294.2844,294.5894,293.4284,293.7531,19007.0
2023-12-27 10:30:00,298.62,298.82,298.32,298.63,6063.0,293.8318,294.0286,293.5366,293.8416,6063.0
2023-12-27 11:00:00,298.56,299.14,298.47,298.7,11789.0,293.7728,294.3435,293.6842,293.9105,11789.0
2023-12-27 11:30:00,298.64,299.17,298.62,299.07,7503.0,293.8515,294.373,293.8318,294.2746,7503.0
2023-12-27 12:00:00,299.11,299.2,298.66,298.7,12852.0,294.3139,294.4025,293.8712,293.9105,12852.0
2023-12-27 12:30:00,298.78,298.78,298.21,298.34,5848.0,293.9892,293.9892,293.4284,293.5563,5848.0
2023-12-27 13:00:00,298.43,299.21,298.39,298.77,16236.0,293.6448,294.4123,293.6055,293.9794,16236.0
2023-12-27 13:30:00,298.9,299.2,298.59,298.67,11245.0,294.1073,294.4025,293.8023,293.881,11245.0
2023-12-27 14:00:00,298.64,298.64,297.98,298.17,11271.0,293.8515,293.8515,293.2021,293.389,11271.0
2023-12-27 14:30:00,298.16,298.22,297.45,297.84,12755.0,293.3792,293.4382,292.6806,293.0643,12755.0
2023-12-27 15:00:00,297.83,298.31,297.6,298.0,23605.0,293.0545,293.5268,292.8281,293.2217,23605.0
2023-12-27 15:30:00,297.96,299.12,297.45,299.03,110570.0,293.1824,294.3238,292.6806,294.2352,110570.0
2023-12-28 09:30:00,297.29,300.38,295.94,299.63,38104.0,293.3055,296.3541,291.9736,295.6141,38104.0
2023-12-28 10:00:00,299.57,300.96,299.56,300.96,17979.0,295.5549,296.9263,295.5451,296.9263,17979.0
2023-12-28 10:30:00,300.87,300.99,300.3,300.66,16020.0,296.8375,296.9559,296.2751,296.6303,16020.0
2023-12-28 11:00:00,300.55,300.64,300.1,300.35,8349.0,296.5218,296.6106,296.0778,296.3245,8349.0
2023-12-28 11:30:00,300.33,300.42,299.95,300.21,8760.0,296.3047,296.3935,295.9298,296.1863,8760.0
2023-12-28 12:00:00,300.25,300.48,299.97,300.13,12157.0,296.2258,296.4527,295.9496,296.1074,12157.0
2023-12-28 12:30:00,300.07,300.44,299.95,300.23,13310.0,296.0482,296.4133,295.9298,296.2061,13310.0
2023-12-28 13:00:00,300.24,300.48,299.92,300.05,22870.0,296.2159,296.4527,295.9002,296.0285,22870.0
2023-12-28 13:30:00,300.13,300.54,300.09,300.4,13297.0,296.1074,296.5119,296.0679,296.3738,13297.0
2023-12-28 14:00:00,300.32,300.86,300.32,300.74,9466.0,296.2949,296.8276,296.2949,296.7092,9466.0
2023-12-28 14:30:00,300.91,301.0,300.56,300.72,12385.0,296.877,296.9658,296.5316,296.6895,12385.0
2023-12-28 15:00:00,300.51,301.37,300.34,300.49,35150.0,296.4823,297.3308,296.3146,296.4626,35150.0
2023-12-28 15:30:00,300.54,301.04,298.87,299.13,102395.0,296.5119,297.0052,294.8643,295.1208,102395.0
2023-12-29 09:30:00,299.61,300.0,298.16,298.19,19137.0,295.5944,295.9792,294.1638,294.1934,19137.0
2023-12-29 10:00:00,298.5,298.97,298.15,298.77,14020.0,294.4993,294.963,294.1539,294.7656,14020.0
2023-12-29 10:30:00,298.83,299.65,298.83,299.43,13177.0,294.8248,295.6338,294.8248,295.4168,13177.0
2023-12-29 11:00:00,299.45,299.93,298.8,299.03,17261.0,295.4365,295.9101,294.7952,295.0222,17261.0
2023-12-29 11:30:00,299.03,299.66,298.68,299.48,16984.0,295.0222,295.6437,294.6768,295.4661,16984.0
2023-12-29 12:00:00,299.48,299.59,298.69,298.8,32491.0,295.4661,295.5746,294.6867,294.7952,32491.0
2023-12-29 12:30:00,298.84,299.46,298.76,299.14,12393.0,294.8347,295.4464,294.7558,295.1307,12393.0
2023-12-29 13:00:00,299.18,299.44,298.38,298.53,7480.0,295.1701,295.4267,294.3809,294.5289,7480.0
2023-12-29 13:30:00,298.41,299.6,298.41,299.39,16624.0,294.4105,295.5845,294.4105,295.3773,16624.0
2023-12-29 14:00:00,299.39,299.92,299.27,299.71,15956.0,295.3773,295.9002,295.2589,295.693,15956.0
2023-12-29 14:30:00,299.66,300.22,299.66,300.02,17064.0,295.6437,296.1962,295.6437,295.9989,17064.0
2023-12-29 15:00:00,299.99,300.35,299.66,300.32,17674.0,295.9693,296.3245,295.6437,296.2949,17674.0
2023-12-29 15:30:00,300.3,300.3,299.23,299.7,130160.0,296.2751,296.2751,295.2195,295.6832,130160.0
2024-01-02 09:30:00,297.6,299.27,296.91,299.26,41207.0,293.6113,295.2589,292.9306,295.2491,41207.0
2024-01-02 10:00:00,299.25,299.94,298.28,299.08,23228.0,295.2392,295.92,294.2822,295.0715,23228.0
2024-01-02 10:30:00,298.99,299.18,298.22,298.62,12634.0,294.9827,295.1701,294.223,294.6176,12634.0
2024-01-02 11:00:00,298.51,298.9,297.92,297.97,20752.0,294.5091,294.8939,293.927,293.9764,20752.0
2024-01-02 11:30:00,298.11,298.11,297.24,297.82,27188.0,294.1145,294.1145,293.2561,293.8284,27188.0
2024-01-02 12:00:00,297.69,297.73,296.86,297.07,16200.0,293.7001,293.7396,292.8812,293.0884,16200.0
2024-01-02 12:30:00,297.23,297.76,296.65,296.74,11213.0,293.2463,293.7692,292.6741,292.7628,11213.0
2024-01-02 13:00:00,296.67,297.15,296.37,296.91,20397.0,292.6938,293.1674,292.3978,292.9306,20397.0
2024-01-02 13:30:00,296.81,297.14,296.36,296.44,13155.0,292.8319,293.1575,292.3879,292.4669,13155.0
2024-01-02 14:00:00,296.43,296.68,296.33,296.47,20233.0,292.457,292.7037,292.3583,292.4965,20233.0
2024-01-02 14:30:00,296.38,296.54,295.33,295.52,18424.0,292.4077,292.5655,291.3717,291.5592,18424.0
2024-01-02 15:00:00,295.44,295.65,294.87,295.25,35405.0,291.4803,291.6875,290.9179,291.2928,35405.0
2024-01-02 15:30:00,295.24,296.51,295.2,296.12,97821.0,291.283,292.5359,291.2435,292.1512,97821.0
2024-01-03 09:30:00,295.07,295.07,292.64,293.58,53625.0,291.1152,291.1152,288.7178,289.6452,53625.0
2024-01-03 10:00:00,293.76,294.68,293.71,294.1,32177.0,289.8228,290.7305,289.7735,290.1582,32177.0
2024-01-03 10:30:00,294.09,294.09,292.46,293.16,30399.0,290.1484,290.1484,288.5402,289.2308,30399.0
2024-01-03 11:00:00,293.17,293.86,292.65,293.59,26218.0,289.2407,289.9214,288.7277,289.6551,26218.0
2024-01-03 11:30:00,293.54,293.69,292.83,293.05,19518.0,289.6057,289.7537,288.9053,289.1223,19518.0
2024-01-03 12:00:00,293.01,293.28,292.43,293.26,14019.0,289.0828,289.3492,288.5106,289.3295,14019.0
2024-01-03 12:30:00,293.27,294.12,293.23,294.12,20996.0,289.3394,290.178,289.2999,290.178,20996.0
2024-01-03 13:00:00,294.11,294.85,293.99,294.56,19507.0,290.1681,290.8982,290.0497,290.6121,19507.0
2024-01-03 13:30:00,294.61,294.73,294.04,294.23,11438.0,290.6614,290.7798,290.099,290.2865,11438.0
2024-01-03 14:00:00,294.18,295.02,293.71,294.78,14573.0,290.2372,291.0659,289.7735,290.8291,14573.0
2024-01-03 14:30:00,294.81,294.82,294.14,294.14,12954.0,290.8587,290.8686,290.1977,290.1977,12954.0
2024-01-03 15:00:00,294.13,294.15,293.62,293.94,24925.0,290.1878,290.2076,289.6847,290.0004,24925.0
2024-01-03 15:30:00,294.09,294.64,293.93,293.95,133507.0,290.1484,290.691,289.9905,290.0102,133507.0
2024-01-04 09:30:00,293.62,295.64,292.96,294.91,57241.0,289.6847,291.6776,289.0335,290.9574,57241.0
2024-01-04 10:00:00,295.29,297.23,294.79,297.1,36569.0,291.3323,293.2463,290.839,293.118,36569.0
2024-01-04 10:30:00,297.03,298.35,296.78,298.15,27191.0,293.049,294.3513,292.8023,294.1539,27191.0
2024-01-04 11:00:00,298.14,298.99,297.92,298.83,21850.0,294.1441,294.9827,293.927,294.8248,21850.0
2024-01-04 11:30:00,298.86,298.87,297.92,298.15,24733.0,294.8544,294.8643,293.927,294.1539,24733.0
2024-01-04 12:00:00,298.23,299.07,297.89,298.65,34563.0,294.2329,295.0616,293.8974,294.6472,34563.0
2024-01-04 12:30:00,298.54,298.97,298.35,298.38,13419.0,294.5387,294.963,294.3513,294.3809,13419.0
2024-01-04 13:00:00,298.38,298.92,298.38,298.88,12219.0,294.3809,294.9136,294.3809,294.8742,12219.0
2024-01-04 13:30:00,298.88,299.78,298.75,299.59,24025.0,294.8742,295.7621,294.7459,295.5746,24025.0
2024-01-04 14:00:00,299.52,299.65,298.87,299.24,38796.0,295.5056,295.6338,294.8643,295.2293,38796.0
2024-01-04 14:30:00,299.19,299.9,299.11,299.55,49181.0,295.18,295.8805,295.1011,295.5352,49181.0
2024-01-04 15:00:00,299.52,299.57,298.54,298.82,43938.0,295.5056,295.5549,294.5387,294.815,43938.0
2024-01-04 15:30:00,298.79,299.12,297.88,298.1,199560.0,294.7854,295.1109,293.8876,294.1046,199560.0
2024-01-05 09:30:00,297.5,299.3,297.25,297.61,39191.0,293.5127,295.2885,293.266,293.6212,39191.0
2024-01-05 10:00:00,297.77,299.0,296.78,296.78,27606.0,293.779,294.9926,292.8023,292.8023,27606.0
2024-01-05 10:30:00,296.94,297.51,296.18,297.13,58894.0,292.9602,293.5225,292.2104,293.1476,58894.0
2024-01-05 11:00:00,297.15,297.26,296.08,296.08,15426.0,293.1674,293.2759,292.1117,292.1117,15426.0
2024-01-05 11:30:00,295.98,296.07,295.35,295.37,7109.0,292.013,292.1018,291.3915,291.4112,7109.0
2024-01-05 12:00:00,295.35,295.7,294.89,294.94,7415.0,291.3915,291.7368,290.9376,290.987,7415.0
2024-01-05 12:30:00,295.0,295.56,294.7,295.27,9346.0,291.0462,291.5987,290.7502,291.3125,9346.0
2024-01-05 13:00:00,295.07,295.44,294.43,295.44,8615.0,291.1152,291.4803,290.4838,291.4803,8615.0
2024-01-05 13:30:00,295.71,295.86,295.24,295.73,7146.0,291.7467,291.8946,291.283,291.7664,7146.0
2024-01-05 14:00:00,295.76,296.43,295.67,296.11,13682.0,291.796,292.457,291.7072,292.1413,13682.0
2024-01-05 14:30:00,296.11,296.27,294.91,294.91,22011.0,292.1413,292.2991,290.9574,290.9574,22011.0
2024-01-05 15:00:00,294.87,295.25,294.62,294.92,13444.0,290.9179,291.2928,290.6713,290.9672,13444.0
2024-01-05 15:30:00,294.98,295.88,294.72,295.31,66744.0,291.0264,291.9144,290.7699,291.352,66744.0
2024-01-08 09:30:00,297.0,297.49,294.34,296.19,69017.0,293.0194,293.5028,290.395,292.2202,69017.0
2024-01-08 10:00:00,295.76,297.19,295.29,297.19,30745.0,291.796,293.2068,291.3323,293.2068,30745.0
2024-01-08 10:30:00,297.2,297.4,296.62,297.3,24848.0,293.2167,293.414,292.6445,293.3153,24848.0
2024-01-08 11:00:00,297.08,298.0,296.79,297.97,17907.0,293.0983,294.006,292.8122,293.9764,17907.0
2024-01-08 11:30:00,297.85,298.8,297.63,298.66,9602.0,293.858,294.7952,293.6409,294.6571,9602.0
2024-01-08 12:00:00,298.7,298.87,298.34,298.67,9542.0,294.6966,294.8643,294.3414,294.667,9542.0
2024-01-08 12:30:00,298.51,298.86,298.35,298.55,10885.0,294.5091,294.8544,294.3513,294.5486,10885.0
2024-01-08 13:00:00,298.74,298.77,297.75,297.91,11045.0,294.736,294.7656,293.7593,293.9172,11045.0
2024-01-08 13:30:00,297.91,298.15,297.44,298.15,14876.0,293.9172,294.1539,293.4535,294.1539,14876.0
2024-01-08 14:00:00,297.98,298.79,297.59,298.54,24812.0,293.9862,294.7854,293.6015,294.5387,24812.0
2024-01-08 14:30:00,298.57,299.14,298.47,299.11,20507.0,294.5683,295.1307,294.4697,295.1011,20507.0
2024-01-08 15:00:00,299.18,299.42,298.72,299.03,26258.0,295.1701,295.4069,294.7163,295.0222,26258.0
2024-01-08 15:30:00,299.06,300.34,299.05,299.89,112946.0,295.0518,296.3146,295.0419,295.8706,112946.0
2024-01-09 09:30:00,299.5,302.08,298.52,301.87,25215.0,295.4859,298.0313,294.519,297.8241,25215.0
2024-01-09 10:00:00,301.98,304.3,301.8,303.92,47052.0,297.9326,300.2215,297.755,299.8466,47052.0
2024-01-09 10:30:00,303.76,304.82,303.39,303.63,33922.0,299.6888,300.7346,299.3237,299.5605,33922.0
2024-01-09 11:00:00,303.63,304.42,303.29,303.94,30832.0,299.5605,300.3399,299.2251,299.8663,30832.0
2024-01-09 11:30:00,304.11,305.2,304.1,305.2,48786.0,300.0341,301.1095,300.0242,301.1095,48786.0
2024-01-09 12:00:00,305.1,305.43,304.23,304.56,32479.0,301.0108,301.3364,300.1525,300.478,32479.0
2024-01-09 12:30:00,304.5,304.69,304.35,304.51,10583.0,300.4188,300.6063,300.2709,300.4287,10583.0
2024-01-09 13:00:00,304.59,304.86,303.65,303.99,17920.0,300.5076,300.774,299.5802,299.9157,17920.0
2024-01-09 13:30:00,303.94,304.66,303.56,304.47,46496.0,299.8663,300.5767,299.4914,300.3892,46496.0
2024-01-09 14:00:00,304.6,304.98,304.07,304.44,64474.0,300.5175,300.8924,299.9946,300.3596,64474.0
2024-01-09 14:30:00,304.47,304.82,303.49,304.0,34020.0,300.3892,300.7346,299.4224,299.9255,34020.0
2024-01-09 15:00:00,304.02,304.34,303.74,303.83,23704.0,299.9453,300.261,299.669,299.7578,23704.0
2024-01-09 15:30:00,303.85,303.98,303.24,303.25,142178.0,299.7776,299.9058,299.1757,299.1856,142178.0
2024-01-10 09:30:00,305.0,308.21,304.0,307.45,119310.0,300.9121,304.0791,299.9255,303.3293,119310.0
2024-01-10 10:00:00,307.46,307.88,305.83,305.94,91632.0,303.3392,303.7535,301.731,301.8395,91632.0
2024-01-10 10:30:00,305.94,306.51,305.55,306.4,33952.0,301.8395,302.4019,301.4548,302.2934,33952.0
2024-01-10 11:00:00,306.41,307.08,306.07,306.46,27978.0,302.3032,302.9643,301.9678,302.3526,27978.0
2024-01-10 11:30:00,306.51,306.71,305.79,306.29,19219.0,302.4019,302.5992,301.6916,302.1848,19219.0
2024-01-10 12:00:00,306.25,307.01,306.14,306.92,21947.0,302.1454,302.8952,302.0369,302.8064,21947.0
2024-01-10 12:30:00,306.94,307.63,306.59,307.05,30288.0,302.8261,303.5069,302.4808,302.9347,30288.0
2024-01-10 13:00:00,306.99,307.36,306.69,307.05,29013.0,302.8755,303.2405,302.5795,302.9347,29013.0
2024-01-10 13:30:00,307.1,307.31,306.93,307.25,21861.0,302.984,303.1912,302.8163,303.132,21861.0
2024-01-10 14:00:00,307.27,307.82,307.01,307.82,30424.0,303.1517,303.6943,302.8952,303.6943,30424.0
2024-01-10 14:30:00,307.71,308.02,307.66,307.9,34254.0,303.5858,303.8917,303.5365,303.7733,34254.0
2024-01-10 15:00:00,307.96,308.12,307.07,307.39,40883.0,303.8325,303.9903,302.9544,303.2701,40883.0
2024-01-10 15:30:00,307.41,307.96,306.97,307.89,146856.0,303.2898,303.8325,302.8557,303.7634,146856.0
2024-01-11 09:30:00,308.18,309.08,306.1,307.97,63415.0,304.0495,304.9375,301.9974,303.8423,63415.0
2024-01-11 10:00:00,308.06,308.22,306.74,307.5,47873.0,303.9311,304.089,302.6288,303.3786,47873.0
2024-01-11 10:30:00,307.58,307.75,306.84,307.36,14291.0,303.4576,303.6253,302.7275,303.2405,14291.0
2024-01-11 11:00:00,307.38,307.54,306.95,307.3,7487.0,303.2602,303.4181,302.836,303.1813,7487.0
2024-01-11 11:30:00,307.3,307.3,306.35,306.74,19539.0,303.1813,303.1813,302.244,302.6288,19539.0
2024-01-11 12:00:00,306.86,307.44,306.46,306.48,17380.0,302.7472,303.3194,302.3526,302.3723,17380.0
2024-01-11 12:30:00,306.6,306.98,306.49,306.81,11927.0,302.4907,302.8656,302.3822,302.6979,11927.0
2024-01-11 13:00:00,306.57,307.37,306.5,307.31,10239.0,302.4611,303.2504,302.392,303.1912,10239.0
2024-01-11 13:30:00,307.17,308.95,307.07,308.75,25742.0,303.0531,304.8092,302.9544,304.6119,25742.0
2024-01-11 14:00:00,308.75,309.45,308.74,309.34,49919.0,304.6119,305.3025,304.602,305.194,49919.0
2024-01-11 14:30:00,309.37,309.52,308.9,309.19,24065.0,305.2236,305.3716,304.7599,305.046,24065.0
2024-01-11 15:00:00,309.27,309.35,308.55,308.65,16243.0,305.1249,305.2038,304.4146,304.5132,16243.0
2024-01-11 15:30:00,308.64,309.1,308.35,308.95,77585.0,304.5034,304.9572,304.2172,304.8092,77585.0
2024-01-12 09:30:00,312.19,317.26,312.19,313.57,124887.0,308.0058,313.0078,308.0058,309.3673,124887.0
2024-01-12 10:00:00,313.68,313.68,310.79,311.99,43566.0,309.4758,309.4758,306.6245,307.8085,43566.0
2024-01-12 10:30:00,311.99,312.38,310.64,311.25,59646.0,307.8085,308.1932,306.4765,307.0784,59646.0
2024-01-12 11:00:00,311.25,312.1,310.6,311.99,78083.0,307.0784,307.917,306.4371,307.8085,78083.0
2024-01-12 11:30:00,312.0,312.32,311.27,311.49,23946.0,307.8183,308.134,307.0981,307.3152,23946.0
2024-01-12 12:00:00,311.44,311.9,310.89,311.63,28344.0,307.2658,307.7197,306.7232,307.4533,28344.0
2024-01-12 12:30:00,311.71,312.62,311.47,312.11,37191.0,307.5322,308.43,307.2954,307.9268,37191.0
2024-01-12 13:00:00,312.11,313.21,312.11,312.76,55608.0,307.9268,309.0121,307.9268,308.5681,55608.0
2024-01-12 13:30:00,312.78,312.86,312.07,312.2,25115.0,308.5879,308.6668,307.8874,308.0156,25115.0
2024-01-12 14:00:00,312.22,312.91,312.22,312.56,15614.0,308.0354,308.7161,308.0354,308.3708,15614.0
2024-01-12 14:30:00,312.55,312.65,312.16,312.44,24109.0,308.3609,308.4596,307.9762,308.2524,24109.0
2024-01-12 15:00:00,312.45,312.81,311.69,312.06,50120.0,308.2623,308.6175,307.5125,307.8775,50120.0
2024-01-12 15:30:00,312.05,313.0,311.73,312.88,178723.0,307.8676,308.8049,307.5519,308.6865,178723.0
2024-01-16 09:30:00,310.91,312.49,309.6,310.17,89005.0,306.7429,308.3018,305.4505,306.0128,89005.0
2024-01-16 10:00:00,310.21,312.29,310.21,311.81,32603.0,306.0523,308.1044,306.0523,307.6309,32603.0
2024-01-16 10:30:00,311.82,312.63,311.23,312.02,44182.0,307.6407,308.4399,307.0586,307.8381,44182.0
2024-01-16 11:00:00,312.01,313.83,311.5,313.38,65660.0,307.8282,309.6238,307.325,309.1798,65660.0
2024-01-16 11:30:00,313.33,313.55,312.72,312.93,12026.0,309.1305,309.3475,308.5287,308.7359,12026.0
2024-01-16 12:00:00,312.92,313.16,312.57,312.74,14910.0,308.726,308.9628,308.3807,308.5484,14910.0
2024-01-16 12:30:00,312.8,313.44,312.69,312.77,16627.0,308.6076,309.239,308.4991,308.578,16627.0
2024-01-16 13:00:00,312.7,314.35,312.63,314.35,14563.0,308.5089,310.1368,308.4399,310.1368,14563.0
2024-01-16 13:30:00,314.36,314.44,313.43,313.8,21940.0,310.1467,310.2256,309.2292,309.5942,21940.0
2024-01-16 14:00:00,313.85,313.94,313.29,313.83,29836.0,309.6435,309.7323,309.091,309.6238,29836.0
2024-01-16 14:30:00,313.88,314.2,313.37,314.01,29900.0,309.6731,309.9888,309.17,309.8014,29900.0
2024-01-16 15:00:00,313.97,314.13,313.64,313.81,45254.0,309.7619,309.9198,309.4363,309.6041,45254.0
2024-01-16 15:30:00,313.81,314.35,313.34,314.22,169887.0,309.6041,310.1368,309.1404,310.0086,169887.0
2024-01-17 09:30:00,312.79,314.72,311.54,313.36,56342.0,308.5977,310.5019,307.3645,309.1601,56342.0
2024-01-17 10:00:00,313.08,313.89,312.37,313.45,50778.0,308.8838,309.683,308.1834,309.2489,50778.0
2024-01-17 10:30:00,313.32,314.8,313.32,314.8,20607.0,309.1206,310.5808,309.1206,310.5808,20607.0
2024-01-17 11:00:00,314.79,315.06,314.11,314.75,36514.0,310.5709,310.8373,309.9,310.5315,36514.0
2024-01-17 11:30:00,314.8,314.98,313.88,314.02,28248.0,310.5808,310.7584,309.6731,309.8112,28248.0
2024-01-17 12:00:00,313.99,314.1,313.12,313.24,21697.0,309.7816,309.8902,308.9233,309.0417,21697.0
2024-01-17 12:30:00,313.24,313.77,313.0,313.56,21808.0,309.0417,309.5646,308.8049,309.3574,21808.0
2024-01-17 13:00:00,313.64,313.69,312.93,313.02,17458.0,309.4363,309.4857,308.7359,308.8246,17458.0
2024-01-17 13:30:00,313.04,313.08,312.25,312.78,24715.0,308.8444,308.8838,308.065,308.5879,24715.0
2024-01-17 14:00:00,312.85,313.15,312.66,312.72,36637.0,308.6569,308.9529,308.4695,308.5287,36637.0
2024-01-17 14:30:00,312.85,313.18,312.85,313.05,21418.0,308.6569,308.9825,308.6569,308.8542,21418.0
2024-01-17 15:00:00,313.07,313.07,312.53,312.54,32345.0,308.874,308.874,308.3412,308.3511,32345.0
2024-01-17 15:30:00,312.55,314.01,312.47,313.6,142842.0,308.3609,309.8014,308.282,309.3969,142842.0
2024-01-18 09:30:00,315.85,317.82,313.23,313.83,131520.0,311.6167,313.5603,309.0318,309.6238,131520.0
2024-01-18 10:00:00,313.73,315.09,312.94,314.92,74749.0,309.5251,310.8669,308.7457,310.6992,74749.0
2024-01-18 10:30:00,314.88,315.09,314.14,314.5,75157.0,310.6597,310.8669,309.9296,310.2848,75157.0
2024-01-18 11:00:00,314.29,314.51,313.88,314.09,12809.0,310.0776,310.2947,309.6731,309.8803,12809.0
2024-01-18 11:30:00,314.12,314.33,313.42,313.59,13207.0,309.9099,310.1171,309.2193,309.387,13207.0
2024-01-18 12:00:00,313.39,313.83,312.84,313.46,20605.0,309.1897,309.6238,308.6471,309.2588,20605.0
2024-01-18 12:30:00,313.56,313.9,313.33,313.69,17551.0,309.3574,309.6929,309.1305,309.4857,17551.0
2024-01-18 13:00:00,313.62,314.31,313.37,314.24,14898.0,309.4166,310.0974,309.17,310.0283,14898.0
2024-01-18 13:30:00,314.15,314.55,314.04,314.43,25585.0,309.9395,310.3341,309.831,310.2158,25585.0
2024-01-18 14:00:00,314.43,315.22,314.42,315.03,51311.0,310.2158,310.9952,310.2059,310.8077,51311.0
2024-01-18 14:30:00,315.04,315.18,314.17,314.73,40772.0,310.8176,310.9557,309.9592,310.5117,40772.0
2024-01-18 15:00:00,314.75,315.0,314.65,314.79,76709.0,310.5315,310.7781,310.4328,310.5709,76709.0
2024-01-18 15:30:00,314.84,315.2,314.56,314.64,227355.0,310.6203,310.9754,310.344,310.4229,227355.0
2024-01-19 09:30:00,315.08,315.82,312.45,313.25,115878.0,310.857,311.5871,308.2623,309.0516,115878.0
2024-01-19 10:00:00,313.6,314.25,313.03,313.41,53910.0,309.3969,310.0382,308.8345,309.2094,53910.0
2024-01-19 10:30:00,313.49,314.05,313.3,313.52,42115.0,309.2883,309.8408,309.1009,309.3179,42115.0
2024-01-19 11:00:00,313.52,313.88,313.23,313.47,41458.0,309.3179,309.6731,309.0318,309.2686,41458.0
2024-01-19 11:30:00,313.48,313.74,312.95,313.34,21327.0,309.2785,309.535,308.7556,309.1404,21327.0
2024-01-19 12:00:00,313.36,313.79,313.15,313.72,26641.0,309.1601,309.5843,308.9529,309.5153,26641.0
2024-01-19 12:30:00,313.72,314.23,313.67,314.14,53536.0,309.5153,310.0184,309.4659,309.9296,53536.0
2024-01-19 13:00:00,314.14,314.65,314.0,314.49,34318.0,309.9296,310.4328,309.7915,310.2749,34318.0
2024-01-19 13:30:00,314.49,314.77,314.21,314.77,40575.0,310.2749,310.5512,309.9987,310.5512,40575.0
2024-01-19 14:00:00,314.77,315.0,314.36,314.77,22120.0,310.5512,310.7781,310.1467,310.5512,22120.0
2024-01-19 14:30:00,314.51,314.86,314.35,314.71,41560.0,310.2947,310.64,310.1368,310.492,41560.0
2024-01-19 15:00:00,314.71,315.41,314.66,315.12,91873.0,310.492,311.1826,310.4427,310.8965,91873.0
2024-01-19 15:30:00,315.1,315.25,314.68,315.17,229189.0,310.8768,311.0248,310.4624,310.9458,229189.0
2024-01-22 09:30:00,316.77,316.92,314.85,314.94,45163.0,312.5244,312.6724,310.6301,310.7189,45163.0
2024-01-22 10:00:00,314.96,316.89,314.74,316.87,62909.0,310.7386,312.6428,310.5216,312.623,62909.0
2024-01-22 10:30:00,316.93,317.21,315.5,315.63,110068.0,312.6822,312.9585,311.2714,311.3997,110068.0
2024-01-22 11:00:00,315.54,316.18,315.33,316.09,31826.0,311.3109,311.9423,311.1037,311.8535,31826.0
2024-01-22 11:30:00,316.13,316.28,315.24,315.59,38752.0,311.893,312.041,311.0149,311.3602,38752.0
2024-01-22 12:00:00,315.59,315.69,314.87,314.95,24355.0,311.3602,311.4589,310.6499,310.7288,24355.0
2024-01-22 12:30:00,314.9,315.06,314.36,314.39,20009.0,310.6795,310.8373,310.1467,310.1763,20009.0
2024-01-22 13:00:00,314.29,314.3,312.95,313.0,30641.0,310.0776,310.0875,308.7556,308.8049,30641.0
2024-01-22 13:30:00,313.0,313.65,312.63,313.31,26321.0,308.8049,309.4462,308.4399,309.1108,26321.0
2024-01-22 14:00:00,313.29,313.77,312.85,313.07,31517.0,309.091,309.5646,308.6569,308.874,31517.0
2024-01-22 14:30:00,313.07,313.95,312.85,313.9,109072.0,308.874,309.7422,308.6569,309.6929,109072.0
2024-01-22 15:00:00,313.94,313.94,313.13,313.8,57155.0,309.7323,309.7323,308.9332,309.5942,57155.0
2024-01-22 15:30:00,313.8,313.85,312.78,313.38,168842.0,309.5942,309.6435,308.5879,309.1798,168842.0
2024-01-23 09:30:00,314.0,314.55,307.99,308.59,56304.0,309.7915,310.3341,303.8621,304.454,56304.0
2024-01-23 10:00:00,308.59,309.67,307.51,309.18,86677.0,304.454,305.5195,303.3885,305.0361,86677.0
2024-01-23 10:30:00,309.23,310.61,309.05,310.24,44380.0,305.0854,306.4469,304.9079,306.0819,44380.0
2024-01-23 11:00:00,310.33,310.74,309.75,310.08,22978.0,306.1707,306.5752,305.5985,305.9241,22978.0
2024-01-23 11:30:00,310.11,310.79,310.11,310.62,14194.0,305.9537,306.6245,305.9537,306.4568,14194.0
2024-01-23 12:00:00,310.6,311.49,310.54,310.75,39308.0,306.4371,307.3152,306.3779,306.5851,39308.0
2024-01-23 12:30:00,310.88,311.0,310.51,310.72,13096.0,306.7133,306.8317,306.3483,306.5555,13096.0
2024-01-23 13:00:00,310.85,311.03,310.61,310.61,16732.0,306.6837,306.8613,306.4469,306.4469,16732.0
2024-01-23 13:30:00,310.61,310.78,309.42,310.44,60115.0,306.4469,306.6147,305.2729,306.2792,60115.0
2024-01-23 14:00:00,310.44,311.05,310.08,310.93,26072.0,306.2792,306.8811,305.9241,306.7627,26072.0
2024-01-23 14:30:00,311.01,311.86,310.82,311.8,43174.0,306.8416,307.6802,306.6541,307.621,43174.0
2024-01-23 15:00:00,311.8,312.86,311.57,312.39,78637.0,307.621,308.6668,307.3941,308.2031,78637.0
2024-01-23 15:30:00,312.32,312.73,312.12,312.26,140917.0,308.134,308.5385,307.9367,308.0748,140917.0
2024-01-24 09:30:00,312.02,313.0,310.32,310.65,48828.0,307.8381,308.8049,306.1608,306.4864,48828.0
2024-01-24 10:00:00,310.66,310.89,308.49,309.12,49698.0,306.4963,306.7232,304.3554,304.9769,49698.0
2024-01-24 10:30:00,309.07,309.84,308.81,309.08,26120.0,304.9276,305.6873,304.6711,304.9375,26120.0
2024-01-24 11:00:00,309.09,309.48,308.89,309.06,46848.0,304.9473,305.3321,304.75,304.9177,46848.0
2024-01-24 11:30:00,309.15,309.5,308.91,308.91,57556.0,305.0065,305.3518,304.7697,304.7697,57556.0
2024-01-24 12:00:00,309.13,309.32,308.85,309.27,22159.0,304.9868,305.1742,304.7105,305.1249,22159.0
2024-01-24 12:30:00,309.16,310.22,309.15,309.92,20071.0,305.0164,306.0622,305.0065,305.7662,20071.0
2024-01-24 13:00:00,309.77,309.9,308.84,308.96,28852.0,305.6182,305.7465,304.7007,304.8191,28852.0
2024-01-24 13:30:00,308.93,309.13,308.6,308.96,13774.0,304.7895,304.9868,304.4639,304.8191,13774.0
2024-01-24 14:00:00,308.99,309.12,308.55,308.94,21948.0,304.8487,304.9769,304.4146,304.7993,21948.0
2024-01-24 14:30:00,308.94,309.49,308.41,308.97,26886.0,304.7993,305.342,304.2764,304.8289,26886.0
2024-01-24 15:00:00,308.94,309.4,308.22,308.49,20674.0,304.7993,305.2532,304.089,304.3554,20674.0
2024-01-24 15:30:00,308.56,308.68,307.35,307.83,131468.0,304.4244,304.5428,303.2306,303.7042,131468.0
2024-01-25 09:30:00,309.07,309.72,307.23,309.61,51100.0,304.9276,305.5689,303.1123,305.4604,51100.0
2024-01-25 10:00:00,309.42,309.65,307.75,307.81,50609.0,305.2729,305.4998,303.6253,303.6845,50609.0
2024-01-25 10:30:00,307.84,309.01,307.79,308.97,30757.0,303.7141,304.8684,303.6647,304.8289,30757.0
2024-01-25 11:00:00,308.92,309.64,308.8,309.24,17719.0,304.7796,305.49,304.6612,305.0953,17719.0
2024-01-25 11:30:00,309.15,309.46,308.74,308.85,15378.0,305.0065,305.3124,304.602,304.7105,15378.0
2024-01-25 12:00:00,308.87,309.25,308.44,309.06,18678.0,304.7303,305.1052,304.306,304.9177,18678.0
2024-01-25 12:30:00,309.11,309.3,308.93,309.14,25784.0,304.9671,305.1545,304.7895,304.9967,25784.0
2024-01-25 13:00:00,309.19,309.64,309.09,309.11,15167.0,305.046,305.49,304.9473,304.9671,15167.0
2024-01-25 13:30:00,309.11,309.99,309.11,309.97,23929.0,304.9671,305.8353,304.9671,305.8155,23929.0
2024-01-25 14:00:00,309.88,310.22,309.63,309.8,16616.0,305.7267,306.0622,305.4801,305.6478,16616.0
2024-01-25 14:30:00,309.75,309.98,309.14,309.55,22298.0,305.5985,305.8254,304.9967,305.4012,22298.0
2024-01-25 15:00:00,309.53,310.19,309.38,310.15,24715.0,305.3814,306.0326,305.2334,305.9931,24715.0
2024-01-25 15:30:00,310.17,312.09,310.15,312.04,127815.0,306.0128,307.9071,305.9931,307.8578,127815.0
2024-01-26 09:30:00,313.25,313.25,311.39,311.5,22805.0,309.0516,309.0516,307.2165,307.325,22805.0
2024-01-26 10:00:00,311.5,312.55,311.5,312.45,27100.0,307.325,308.3609,307.325,308.2623,27100.0
2024-01-26 10:30:00,312.28,313.22,312.0,313.05,33779.0,308.0946,309.022,307.8183,308.8542,33779.0
2024-01-26 11:00:00,313.11,313.72,312.96,313.36,54470.0,308.9134,309.5153,308.7655,309.1601,54470.0
2024-01-26 11:30:00,313.11,313.62,312.25,313.48,25575.0,308.9134,309.4166,308.065,309.2785,25575.0
2024-01-26 12:00:00,313.53,313.62,312.36,312.47,9749.0,309.3278,309.4166,308.1735,308.282,9749.0
2024-01-26 12:30:00,312.5,312.53,311.42,311.56,8761.0,308.3116,308.3412,307.2461,307.3842,8761.0
2024-01-26 13:00:00,311.46,311.58,311.12,311.12,7383.0,307.2856,307.4039,306.9501,306.9501,7383.0
2024-01-26 13:30:00,311.22,311.48,310.6,311.48,9863.0,307.0488,307.3053,306.4371,307.3053,9863.0
2024-01-26 14:00:00,311.32,311.76,311.15,311.44,16796.0,307.1474,307.5815,306.9797,307.2658,16796.0
2024-01-26 14:30:00,311.52,311.95,311.32,311.84,14290.0,307.3448,307.769,307.1474,307.6605,14290.0
2024-01-26 15:00:00,311.77,311.93,311.33,311.73,25818.0,307.5914,307.7493,307.1573,307.5519,25818.0
2024-01-26 15:30:00,311.63,311.94,310.92,311.19,139682.0,307.4533,307.7591,306.7528,307.0192,139682.0
2024-01-29 09:30:00,310.74,313.35,310.74,312.64,36741.0,306.5752,309.1502,306.5752,308.4497,36741.0
2024-01-29 10:00:00,312.98,313.24,311.69,312.01,25584.0,308.7852,309.0417,307.5125,307.8282,25584.0
2024-01-29 10:30:00,311.87,312.06,311.25,311.48,21412.0,307.6901,307.8775,307.0784,307.3053,21412.0
2024-01-29 11:00:00,311.39,312.02,311.21,311.88,19568.0,307.2165,307.8381,307.0389,307.6999,19568.0
2024-01-29 11:30:00,312.08,312.44,311.95,312.32,13355.0,307.8972,308.2524,307.769,308.134,13355.0
2024-01-29 12:00:00,312.35,312.35,311.85,312.23,11983.0,308.1636,308.1636,307.6703,308.0452,11983.0
2024-01-29 12:30:00,312.24,313.07,312.11,312.87,27846.0,308.0551,308.874,307.9268,308.6767,27846.0
2024-01-29 13:00:00,312.93,313.48,312.75,313.47,16934.0,308.7359,309.2785,308.5583,309.2686,16934.0
2024-01-29 13:30:00,313.41,313.56,312.95,312.98,19507.0,309.2094,309.3574,308.7556,308.7852,19507.0
2024-01-29 14:00:00,312.99,313.33,312.83,312.94,20228.0,308.7951,309.1305,308.6372,308.7457,20228.0
2024-01-29 14:30:00,312.95,313.2,312.94,313.17,23283.0,308.7556,309.0022,308.7457,308.9726,23283.0
2024-01-29 15:00:00,313.19,314.52,313.15,314.35,28645.0,308.9924,310.3045,308.9529,310.1368,28645.0
2024-01-29 15:30:00,314.45,314.94,313.88,314.51,118425.0,310.2355,310.7189,309.6731,310.2947,118425.0
2024-01-30 09:30:00,315.15,317.02,314.38,316.76,44128.0,310.9261,312.771,310.1664,312.5145,44128.0
2024-01-30 10:00:00,316.57,316.57,314.16,314.8,43980.0,312.3271,312.3271,309.9494,310.5808,43980.0
2024-01-30 10:30:00,314.91,314.91,314.11,314.47,25920.0,310.6893,310.6893,309.9,310.2552,25920.0
2024-01-30 11:00:00,314.38,314.8,314.05,314.8,23474.0,310.1664,310.5808,309.8408,310.5808,23474.0
2024-01-30 11:30:00,314.8,315.53,314.57,315.53,46937.0,310.5808,311.301,310.3539,311.301,46937.0
2024-01-30 12:00:00,315.53,315.58,314.76,315.39,44449.0,311.301,311.3503,310.5413,311.1629,44449.0
2024-01-30 12:30:00,315.33,315.64,315.06,315.54,21047.0,311.1037,311.4095,310.8373,311.3109,21047.0
2024-01-30 13:00:00,315.53,316.05,315.49,315.91,22426.0,311.301,311.814,311.2615,311.6759,22426.0
2024-01-30 13:30:00,315.84,316.22,315.7,316.2,18705.0,311.6069,311.9818,311.4687,311.962,18705.0
2024-01-30 14:00:00,316.15,316.59,316.14,316.38,25793.0,311.9127,312.3468,311.9028,312.1396,25793.0
2024-01-30 14:30:00,316.37,316.93,316.33,316.59,70887.0,312.1297,312.6822,312.0903,312.3468,70887.0
2024-01-30 15:00:00,316.48,316.93,316.33,316.91,95157.0,312.2383,312.6822,312.0903,312.6625,95157.0
2024-01-30 15:30:00,316.97,317.12,316.22,316.79,152803.0,312.7217,312.8697,311.9818,312.5441,152803.0
2024-01-31 09:30:00,339.0,340.53,333.7,337.65,595053.0,334.4564,335.9659,329.2275,333.1245,595053.0
2024-01-31 10:00:00,337.18,339.14,335.95,336.0,171886.0,332.6608,334.5946,331.4473,331.4967,171886.0
2024-01-31 10:30:00,336.0,337.88,334.91,336.78,132409.0,331.4967,333.3515,330.4213,332.2662,132409.0
2024-01-31 11:00:00,336.72,336.87,335.67,335.9,132700.0,332.207,332.355,331.1711,331.398,132700.0
2024-01-31 11:30:00,335.86,337.6,335.56,337.57,97073.0,331.3585,333.0752,331.0625,333.0456,97073.0
2024-01-31 12:00:00,337.7,340.15,337.56,340.1,81609.0,333.1739,335.591,333.0357,335.5417,81609.0
2024-01-31 12:30:00,340.0,342.0,339.72,341.9,118864.0,335.443,337.4162,335.1668,337.3176,118864.0
2024-01-31 13:00:00,341.81,342.8,341.47,341.87,109878.0,337.2288,338.2055,336.8933,337.288,109878.0
2024-01-31 13:30:00,341.92,342.19,340.93,341.98,71333.0,337.3373,337.6037,336.3606,337.3965,71333.0
2024-01-31 14:00:00,341.92,342.17,339.96,341.42,91234.0,337.3373,337.584,335.4036,336.844,91234.0
2024-01-31 14:30:00,341.46,342.59,338.56,338.86,121823.0,336.8835,337.9983,334.0223,334.3183,121823.0
2024-01-31 15:00:00,338.85,339.54,336.94,338.93,109338.0,334.3085,334.9892,332.4241,334.3874,109338.0
2024-01-31 15:30:00,338.94,338.99,334.65,335.2,537449.0,334.3972,334.4466,330.1647,330.7074,537449.0
2024-02-01 09:30:00,335.57,335.98,333.92,335.3,89055.0,331.0724,331.4769,329.4445,330.806,89055.0
2024-02-01 10:00:00,334.99,339.44,334.17,339.44,61689.0,330.5002,334.8905,329.6912,334.8905,61689.0
2024-02-01 10:30:00,339.43,339.43,337.4,337.5,71288.0,334.8807,334.8807,332.8779,332.9765,71288.0
2024-02-01 11:00:00,337.6,338.63,337.12,338.6,44293.0,333.0752,334.0914,332.6016,334.0618,44293.0
2024-02-01 11:30:00,338.65,339.57,338.59,339.57,35056.0,334.1111,335.0188,334.0519,335.0188,35056.0
2024-02-01 12:00:00,339.67,340.82,339.61,340.79,36676.0,335.1175,336.2521,335.0583,336.2225,36676.0
2024-02-01 12:30:00,340.79,341.89,340.53,341.11,47371.0,336.2225,337.3077,335.9659,336.5382,47371.0
2024-02-01 13:00:00,341.22,341.33,339.26,339.32,50660.0,336.6467,336.7552,334.713,334.7722,50660.0
2024-02-01 13:30:00,339.32,339.75,338.04,339.68,67012.0,334.7722,335.1964,333.5093,335.1273,67012.0
2024-02-01 14:00:00,339.68,339.8,338.39,338.55,50422.0,335.1273,335.2457,333.8546,334.0125,50422.0
2024-02-01 14:30:00,338.64,338.64,337.59,338.08,53168.0,334.1013,334.1013,333.0653,333.5488,53168.0
2024-02-01 15:00:00,338.16,338.92,337.39,338.69,67311.0,333.6277,334.3775,332.868,334.1506,67311.0
2024-02-01 15:30:00,338.68,340.78,338.15,340.55,268102.0,334.1407,336.2126,333.6178,335.9857,268102.0
2024-02-02 09:30:00,341.0,342.72,340.19,340.74,75170.0,336.4296,338.1266,335.6305,336.1731,75170.0
2024-02-02 10:00:00,340.78,340.78,338.63,338.95,41261.0,336.2126,336.2126,334.0914,334.4071,41261.0
2024-02-02 10:30:00,339.03,340.57,338.68,340.53,37500.0,334.486,336.0054,334.1407,335.9659,37500.0
2024-02-02 11:00:00,340.69,340.9,339.75,340.86,24163.0,336.1238,336.331,335.1964,336.2915,24163.0
2024-02-02 11:30:00,341.0,342.15,340.99,341.17,29138.0,336.4296,337.5642,336.4198,336.5974,29138.0
2024-02-02 12:00:00,341.27,341.38,339.86,341.17,19214.0,336.696,336.8045,335.3049,336.5974,19214.0
2024-02-02 12:30:00,341.21,341.81,339.96,340.95,19904.0,336.6368,337.2288,335.4036,336.3803,19904.0
2024-02-02 13:00:00,340.97,341.76,340.53,341.55,30784.0,336.4,337.1795,335.9659,336.9723,30784.0
2024-02-02 13:30:00,341.58,342.07,341.34,341.41,16338.0,337.0019,337.4853,336.7651,336.8341,16338.0
2024-02-02 14:00:00,341.43,342.04,341.2,341.86,17615.0,336.8539,337.4557,336.627,337.2781,17615.0
2024-02-02 14:30:00,341.85,342.65,341.73,342.26,17617.0,337.2682,338.0575,337.1499,337.6728,17617.0
2024-02-02 15:00:00,342.3,342.88,342.19,342.6,20032.0,337.7122,338.2844,337.6037,338.0082,20032.0
2024-02-02 15:30:00,342.66,342.83,341.84,341.89,131122.0,338.0674,338.2351,337.2584,337.3077,131122.0
2024-02-05 09:30:00,342.45,346.32,340.68,345.74,131345.0,337.8602,341.6783,336.1139,341.1061,131345.0
2024-02-05 10:00:00,345.55,346.59,341.95,342.8,99664.0,340.9187,341.9447,337.3669,338.2055,99664.0
2024-02-05 10:30:00,342.55,342.63,341.79,342.06,44908.0,337.9589,338.0378,337.209,337.4754,44908.0
2024-02-05 11:00:00,342.05,342.13,341.3,341.61,41540.0,337.4656,337.5445,336.7256,337.0315,41540.0
2024-02-05 11:30:00,341.61,341.68,340.8,341.16,28430.0,337.0315,337.1005,336.2323,336.5875,28430.0
2024-02-05 12:00:00,341.21,341.75,340.7,341.73,31479.0,336.6368,337.1696,336.1337,337.1499,31479.0
2024-02-05 12:30:00,341.78,341.98,341.46,341.63,22385.0,337.1992,337.3965,336.8835,337.0512,22385.0
2024-02-05 13:00:00,341.66,341.66,340.98,340.98,26237.0,337.0808,337.0808,336.4099,336.4099,26237.0
2024-02-05 13:30:00,340.98,342.19,340.98,342.18,33674.0,336.4099,337.6037,336.4099,337.5938,33674.0
2024-02-05 14:00:00,342.18,343.61,342.03,343.3,64366.0,337.5938,339.0047,337.4458,338.6988,64366.0
2024-02-05 14:30:00,343.32,343.59,341.96,342.57,38270.0,338.7185,338.9849,337.3768,337.9786,38270.0
2024-02-05 15:00:00,342.51,343.18,341.64,343.07,50901.0,337.9194,338.5804,337.0611,338.4719,50901.0
2024-02-05 15:30:00,343.13,343.54,342.54,342.91,201626.0,338.5311,338.9356,337.949,338.314,201626.0
2024-02-06 09:30:00,344.49,344.94,339.55,340.67,63761.0,339.8729,340.3168,334.9991,336.1041,63761.0
2024-02-06 10:00:00,340.82,341.02,339.17,339.65,78968.0,336.2521,336.4494,334.6242,335.0977,78968.0
2024-02-06 10:30:00,339.87,341.02,339.34,340.35,43174.0,335.3148,336.4494,334.7919,335.7883,43174.0
2024-02-06 11:00:00,340.36,341.14,339.78,339.79,33782.0,335.7982,336.5678,335.226,335.2359,33782.0
2024-02-06 11:30:00,340.18,340.48,339.21,339.47,31430.0,335.6206,335.9166,334.6636,334.9201,31430.0
2024-02-06 12:00:00,339.57,340.19,339.11,340.11,46864.0,335.0188,335.6305,334.565,335.5516,46864.0
2024-02-06 12:30:00,340.11,341.72,339.88,341.11,40543.0,335.5516,337.14,335.3246,336.5382,40543.0
2024-02-06 13:00:00,340.94,341.23,339.65,339.88,15779.0,336.3704,336.6566,335.0977,335.3246,15779.0
2024-02-06 13:30:00,339.89,340.53,339.78,339.91,22082.0,335.3345,335.9659,335.226,335.3542,22082.0
2024-02-06 14:00:00,339.87,340.02,339.25,339.46,29857.0,335.3148,335.4628,334.7031,334.9103,29857.0
2024-02-06 14:30:00,339.42,339.92,338.9,339.56,36370.0,334.8708,335.3641,334.3578,335.0089,36370.0
2024-02-06 15:00:00,339.67,340.02,339.1,339.22,30989.0,335.1175,335.4628,334.5551,334.6735,30989.0
2024-02-06 15:30:00,339.22,339.81,338.9,339.61,212934.0,334.6735,335.2556,334.3578,335.0583,212934.0
2024-02-07 09:30:00,340.74,342.42,338.23,341.87,46703.0,336.1731,337.8306,333.6968,337.288,46703.0
2024-02-07 10:00:00,341.86,342.41,340.85,341.79,29063.0,337.2781,337.8207,336.2816,337.209,29063.0
2024-02-07 10:30:00,341.81,344.06,341.63,343.85,32951.0,337.2288,339.4486,337.0512,339.2414,32951.0
2024-02-07 11:00:00,343.7,344.25,343.13,343.23,22291.0,339.0935,339.6361,338.5311,338.6297,22291.0
2024-02-07 11:30:00,343.42,343.42,342.42,343.25,11963.0,338.8172,338.8172,337.8306,338.6495,11963.0
2024-02-07 12:00:00,343.33,343.82,342.96,343.0,24509.0,338.7284,339.2118,338.3634,338.4028,24509.0
2024-02-07 12:30:00,342.94,343.17,342.46,342.8,8671.0,338.3436,338.5706,337.8701,338.2055,8671.0
2024-02-07 13:00:00,342.82,343.32,342.31,342.66,11776.0,338.2252,338.7185,337.7221,338.0674,11776.0
2024-02-07 13:30:00,342.82,343.04,342.22,342.49,16765.0,338.2252,338.4423,337.6333,337.8997,16765.0
2024-02-07 14:00:00,342.56,342.63,342.15,342.49,17425.0,337.9687,338.0378,337.5642,337.8997,17425.0
2024-02-07 14:30:00,342.5,343.07,342.33,343.07,17456.0,337.9095,338.4719,337.7418,338.4719,17456.0
2024-02-07 15:00:00,343.09,343.62,342.86,343.46,25522.0,338.4916,339.0145,338.2647,338.8567,25522.0
2024-02-07 15:30:00,343.31,343.31,342.15,342.76,64091.0,338.7087,338.7087,337.5642,338.166,64091.0
2024-02-08 09:30:00,340.72,341.91,338.48,340.43,68297.0,336.1534,337.3274,333.9434,335.8673,68297.0
2024-02-08 10:00:00,340.31,340.74,339.04,339.65,25605.0,335.7489,336.1731,334.4959,335.0977,25605.0
2024-02-08 10:30:00,339.78,339.78,337.16,337.8,47090.0,335.226,335.226,332.6411,333.2725,47090.0
2024-02-08 11:00:00,337.62,337.9,337.08,337.6,34594.0,333.0949,333.3712,332.5622,333.0752,34594.0
2024-02-08 11:30:00,337.7,338.06,337.32,338.03,34503.0,333.1739,333.529,332.799,333.4994,34503.0
2024-02-08 12:00:00,337.93,338.27,337.4,337.4,23137.0,333.4008,333.7362,332.8779,332.8779,23137.0
2024-02-08 12:30:00,337.41,337.87,337.36,337.72,38618.0,332.8878,333.3416,332.8384,333.1936,38618.0
2024-02-08 13:00:00,337.87,338.23,337.76,337.93,28877.0,333.3416,333.6968,333.2331,333.4008,28877.0
2024-02-08 13:30:00,337.87,338.13,337.6,337.88,34273.0,333.3416,333.5981,333.0752,333.3515,34273.0
2024-02-08 14:00:00,337.86,338.3,337.8,338.11,39607.0,333.3317,333.7658,333.2725,333.5784,39607.0
2024-02-08 14:30:00,338.11,338.77,338.04,338.41,42672.0,333.5784,334.2295,333.5093,333.8744,42672.0
2024-02-08 15:00:00,338.42,339.06,338.08,338.69,52425.0,333.8842,334.5156,333.5488,334.1506,52425.0
2024-02-08 15:30:00,338.69,339.05,338.02,338.86,154605.0,334.1506,334.5058,333.4896,334.3183,154605.0
2024-02-09 09:30:00,338.86,341.46,337.63,341.46,36011.0,334.3183,336.8835,333.1048,336.8835,36011.0
2024-02-09 10:00:00,341.54,341.63,340.58,341.33,132642.0,336.9624,337.0512,336.0153,336.7552,132642.0
2024-02-09 10:30:00,341.44,341.44,339.27,340.98,21922.0,336.8637,336.8637,334.7228,336.4099,21922.0
2024-02-09 11:00:00,341.06,341.07,340.14,340.44,20327.0,336.4888,336.4987,335.5812,335.8771,20327.0
2024-02-09 11:30:00,340.51,341.08,339.79,340.84,15220.0,335.9462,336.5086,335.2359,336.2718,15220.0
2024-02-09 12:00:00,340.81,341.09,340.53,341.09,14399.0,336.2422,336.5184,335.9659,336.5184,14399.0
2024-02-09 12:30:00,341.07,341.54,340.84,341.07,11004.0,336.4987,336.9624,336.2718,336.4987,11004.0
2024-02-09 13:00:00,341.02,341.99,341.02,341.93,10542.0,336.4494,337.4064,336.4494,337.3472,10542.0
2024-02-09 13:30:00,341.94,342.6,341.93,342.56,23173.0,337.357,338.0082,337.3472,337.9687,23173.0
2024-02-09 14:00:00,342.56,343.67,342.5,342.8,35394.0,337.9687,339.0639,337.9095,338.2055,35394.0
2024-02-09 14:30:00,342.74,344.09,342.74,344.03,38339.0,338.1463,339.4782,338.1463,339.419,38339.0
2024-02-09 15:00:00,344.03,344.33,342.49,342.65,230008.0,339.419,339.715,337.8997,338.0575,230008.0
2024-02-09 15:30:00,342.62,342.62,341.53,341.85,111364.0,338.0279,338.0279,336.9525,337.2682,111364.0
2024-02-12 09:30:00,343.73,343.98,341.12,341.18,27804.0,339.123,339.3697,336.548,336.6072,27804.0
2024-02-12 10:00:00,341.13,342.72,340.55,341.22,16446.0,336.5579,338.1266,335.9857,336.6467,16446.0
2024-02-12 10:30:00,341.29,341.31,339.86,341.31,61803.0,336.7158,336.7355,335.3049,336.7355,61803.0
2024-02-12 11:00:00,341.4,341.83,341.03,341.56,16936.0,336.8243,337.2485,336.4592,336.9821,16936.0
2024-02-12 11:30:00,341.7,342.0,341.07,341.44,15389.0,337.1203,337.4162,336.4987,336.8637,15389.0
2024-02-12 12:00:00,341.44,342.16,341.26,341.54,14433.0,336.8637,337.5741,336.6862,336.9624,14433.0
2024-02-12 12:30:00,341.5,341.67,341.08,341.19,11955.0,336.9229,337.0907,336.5086,336.6171,11955.0
2024-02-12 13:00:00,341.22,341.61,341.12,341.19,10422.0,336.6467,337.0315,336.548,336.6171,10422.0
2024-02-12 13:30:00,341.18,341.3,340.61,340.86,10357.0,336.6072,336.7256,336.0449,336.2915,10357.0
2024-02-12 14:00:00,340.83,341.25,340.03,340.37,12616.0,336.2619,336.6763,335.4726,335.8081,12616.0
2024-02-12 14:30:00,340.51,340.87,340.41,340.44,14344.0,335.9462,336.3014,335.8475,335.8771,14344.0
2024-02-12 15:00:00,340.6,340.67,340.45,340.47,20765.0,336.035,336.1041,335.887,335.9067,20765.0
2024-02-12 15:30:00,340.47,341.13,340.18,341.03,106304.0,335.9067,336.5579,335.6206,336.4592,106304.0
2024-02-13 09:30:00,339.9,340.0,337.04,337.39,63588.0,335.3444,335.443,332.5227,332.868,63588.0
2024-02-13 10:00:00,337.71,340.38,337.57,340.25,12380.0,333.1837,335.8179,333.0456,335.6897,12380.0
2024-02-13 10:30:00,340.39,340.44,338.94,339.49,14510.0,335.8278,335.8771,334.3972,334.9399,14510.0
2024-02-13 11:00:00,339.5,340.95,339.18,340.87,22159.0,334.9497,336.3803,334.634,336.3014,22159.0
2024-02-13 11:30:00,340.87,341.0,340.23,340.98,13507.0,336.3014,336.4296,335.67,336.4099,13507.0
2024-02-13 12:00:00,341.09,341.45,340.61,340.91,12434.0,336.5184,336.8736,336.0449,336.3408,12434.0
2024-02-13 12:30:00,340.9,340.93,340.23,340.54,16284.0,336.331,336.3606,335.67,335.9758,16284.0
2024-02-13 13:00:00,340.56,340.6,339.81,340.13,16801.0,335.9955,336.035,335.2556,335.5713,16801.0
2024-02-13 13:30:00,340.13,340.36,339.94,340.33,36219.0,335.5713,335.7982,335.3838,335.7686,36219.0
2024-02-13 14:00:00,340.33,340.41,336.47,336.53,65442.0,335.7686,335.8475,331.9604,332.0195,65442.0
2024-02-13 14:30:00,336.47,338.93,336.3,337.88,89937.0,331.9604,334.3874,331.7926,333.3515,89937.0
2024-02-13 15:00:00,337.9,338.46,337.6,338.38,46307.0,333.3712,333.9237,333.0752,333.8448,46307.0
2024-02-13 15:30:00,338.38,339.86,338.17,339.85,153815.0,333.8448,335.3049,333.6376,335.2951,153815.0
2024-02-14 09:30:00,341.29,345.91,340.16,343.27,138036.0,336.7158,341.2738,335.6009,338.6692,138036.0
2024-02-14 10:00:00,343.32,344.29,341.85,343.96,26220.0,338.7185,339.6755,337.2682,339.35,26220.0
2024-02-14 10:30:00,343.95,345.14,343.81,344.03,62873.0,339.3401,340.5142,339.202,339.419,62873.0
2024-02-14 11:00:00,343.9,344.74,343.84,344.21,32054.0,339.2908,340.1195,339.2316,339.5966,32054.0
2024-02-14 11:30:00,344.3,344.59,343.61,344.2,21923.0,339.6854,339.9715,339.0047,339.5867,21923.0
2024-02-14 12:00:00,344.27,345.32,343.9,345.31,33211.0,339.6558,340.6917,339.2908,340.6819,33211.0
2024-02-14 12:30:00,345.34,346.17,345.25,346.07,57464.0,340.7115,341.5303,340.6227,341.4317,57464.0
2024-02-14 13:00:00,346.03,346.54,345.7,346.37,56715.0,341.3922,341.8954,341.0666,341.7277,56715.0
2024-02-14 13:30:00,346.41,347.8,346.4,347.73,64679.0,341.7671,343.1385,341.7573,343.0694,64679.0
2024-02-14 14:00:00,347.58,348.12,346.7,348.04,63149.0,342.9214,343.4542,342.0532,343.3753,63149.0
2024-02-14 14:30:00,348.04,348.88,347.89,348.88,46770.0,343.3753,344.204,343.2273,344.204,46770.0
2024-02-14 15:00:00,348.82,349.51,348.51,349.25,66738.0,344.1448,344.8256,343.839,344.5691,66738.0
2024-02-14 15:30:00,349.33,349.68,348.76,349.4,197456.0,344.648,344.9933,344.0856,344.7171,197456.0
2024-02-15 09:30:00,351.08,352.47,349.94,352.31,60821.0,346.3745,347.7459,345.2498,347.5881,60821.0
2024-02-15 10:00:00,352.31,352.56,348.78,349.39,59792.0,347.5881,347.8347,344.1054,344.7072,59792.0
2024-02-15 10:30:00,349.42,351.01,349.06,350.83,74696.0,344.7368,346.3055,344.3816,346.1279,74696.0
2024-02-15 11:00:00,350.73,350.73,347.14,347.29,45261.0,346.0292,346.0292,342.4873,342.6353,45261.0
2024-02-15 11:30:00,347.13,347.56,346.66,346.88,34360.0,342.4775,342.9017,342.0138,342.2308,34360.0
2024-02-15 12:00:00,346.83,347.35,346.24,346.48,30232.0,342.1815,342.6945,341.5994,341.8362,30232.0
2024-02-15 12:30:00,346.48,346.94,346.19,346.38,34002.0,341.8362,342.29,341.5501,341.7375,34002.0
2024-02-15 13:00:00,346.38,347.26,345.9,347.26,37095.0,341.7375,342.6057,341.264,342.6057,37095.0
2024-02-15 13:30:00,347.35,348.29,347.22,348.2,44618.0,342.6945,343.6219,342.5663,343.5331,44618.0
2024-02-15 14:00:00,348.2,348.65,348.12,348.34,32701.0,343.5331,343.9771,343.4542,343.6713,32701.0
2024-02-15 14:30:00,348.27,348.88,348.26,348.56,30388.0,343.6022,344.204,343.5923,343.8883,30388.0
2024-02-15 15:00:00,348.6,348.82,347.75,348.81,39368.0,343.9278,344.1448,343.0892,344.135,39368.0
2024-02-15 15:30:00,348.77,349.45,348.12,348.81,148541.0,344.0955,344.7664,343.4542,344.135,148541.0
2024-02-16 09:30:00,349.65,350.74,348.02,350.32,68183.0,344.9637,346.0391,343.3556,345.6247,68183.0
2024-02-16 10:00:00,350.33,351.88,350.0,351.75,19434.0,345.6346,347.1638,345.309,347.0356,19434.0
2024-02-16 10:30:00,351.75,352.22,351.57,352.09,28704.0,347.0356,347.4993,346.858,347.371,28704.0
2024-02-16 11:00:00,352.02,352.33,351.1,352.17,72179.0,347.3019,347.6078,346.3943,347.4499,72179.0
2024-02-16 11:30:00,352.3,352.88,351.87,352.12,30108.0,347.5782,348.1504,347.1539,347.4006,30108.0
2024-02-16 12:00:00,352.1,352.3,350.19,351.15,23023.0,347.3809,347.5782,345.4965,346.4436,23023.0
2024-02-16 12:30:00,351.23,351.23,350.13,350.31,19814.0,346.5225,346.5225,345.4373,345.6149,19814.0
2024-02-16 13:00:00,350.31,351.48,349.77,351.45,31482.0,345.6149,346.7692,345.0821,346.7396,31482.0
2024-02-16 13:30:00,351.49,351.68,351.3,351.36,17865.0,346.779,346.9665,346.5916,346.6508,17865.0
2024-02-16 14:00:00,351.45,352.68,351.4,351.97,51441.0,346.7396,347.9531,346.6902,347.2526,51441.0
2024-02-16 14:30:00,351.87,352.06,349.74,350.34,18196.0,347.1539,347.3414,345.0525,345.6445,18196.0
2024-02-16 15:00:00,350.34,350.62,349.72,350.3,33175.0,345.6445,345.9207,345.0328,345.605,33175.0
2024-02-16 15:30:00,350.29,350.47,348.84,349.3,100420.0,345.5951,345.7727,344.1646,344.6184,100420.0
2024-02-20 09:30:00,351.7,351.96,347.69,350.83,92179.0,346.9862,347.2427,343.03,346.1279,92179.0
2024-02-20 10:00:00,350.57,351.69,350.15,350.95,26794.0,345.8714,346.9764,345.457,346.2463,26794.0
2024-02-20 10:30:00,350.95,351.0,349.91,350.4,21592.0,346.2463,346.2956,345.2202,345.7037,21592.0
2024-02-20 11:00:00,350.52,350.67,350.07,350.4,17108.0,345.822,345.97,345.3781,345.7037,17108.0
2024-02-20 11:30:00,350.41,350.55,349.53,349.79,17330.0,345.7135,345.8516,344.8453,345.1018,17330.0
2024-02-20 12:00:00,349.93,349.93,348.88,349.25,16235.0,345.24,345.24,344.204,344.5691,16235.0
2024-02-20 12:30:00,349.25,350.43,349.24,350.4,26346.0,344.5691,345.7332,344.5592,345.7037,26346.0
2024-02-20 13:00:00,350.42,350.42,349.2,349.42,20574.0,345.7234,345.7234,344.5197,344.7368,20574.0
2024-02-20 13:30:00,349.44,349.64,348.8,349.34,33911.0,344.7565,344.9538,344.1251,344.6579,33911.0
2024-02-20 14:00:00,349.47,350.09,349.16,349.69,14798.0,344.7861,345.3978,344.4803,345.0032,14798.0
2024-02-20 14:30:00,349.65,349.65,348.51,348.72,28160.0,344.9637,344.9637,343.839,344.0462,28160.0
2024-02-20 15:00:00,348.73,348.85,347.85,348.43,26497.0,344.056,344.1744,343.1878,343.7601,26497.0
2024-02-20 15:30:00,348.5,348.57,347.39,348.4,149349.0,343.8291,343.8982,342.734,343.7305,149349.0
2024-02-21 09:30:00,348.89,348.89,346.59,347.18,61853.0,344.2139,344.2139,341.9447,342.5268,61853.0
2024-02-21 10:00:00,347.04,347.72,346.69,346.78,35790.0,342.3887,343.0596,342.0434,342.1322,35790.0
2024-02-21 10:30:00,346.53,347.19,346.04,347.02,43918.0,341.8855,342.5367,341.4021,342.369,43918.0
2024-02-21 11:00:00,347.02,347.58,346.89,347.29,25904.0,342.369,342.9214,342.2407,342.6353,25904.0
2024-02-21 11:30:00,347.27,348.81,347.22,348.66,26746.0,342.6156,344.135,342.5663,343.987,26746.0
2024-02-21 12:00:00,348.66,349.14,348.03,348.74,10143.0,343.987,344.4605,343.3654,344.0659,10143.0
2024-02-21 12:30:00,348.61,349.12,348.35,348.88,9350.0,343.9376,344.4408,343.6811,344.204,9350.0
2024-02-21 13:00:00,348.94,349.31,348.65,348.96,11763.0,344.2632,344.6283,343.9771,344.283,11763.0
2024-02-21 13:30:00,348.93,349.13,348.53,348.77,8814.0,344.2534,344.4507,343.8587,344.0955,8814.0
2024-02-21 14:00:00,348.7,349.07,348.44,348.75,10397.0,344.0264,344.3915,343.7699,344.0758,10397.0
2024-02-21 14:30:00,348.77,349.27,348.41,349.14,14557.0,344.0955,344.5888,343.7403,344.4605,14557.0
2024-02-21 15:00:00,349.14,349.28,348.31,348.85,19592.0,344.4605,344.5987,343.6417,344.1744,19592.0
2024-02-21 15:30:00,348.85,350.27,346.3,347.56,308748.0,344.1744,345.5754,341.6586,342.9017,308748.0
2024-02-22 09:30:00,350.0,351.06,348.69,350.94,90986.0,345.309,346.3548,344.0166,346.2364,90986.0
2024-02-22 10:00:00,350.86,352.03,350.05,352.0,78203.0,346.1575,347.3118,345.3583,347.2822,78203.0
2024-02-22 10:30:00,352.03,352.47,351.45,351.87,17503.0,347.3118,347.7459,346.7396,347.1539,17503.0
2024-02-22 11:00:00,351.79,352.75,351.76,351.92,27660.0,347.075,348.0222,347.0454,347.2033,27660.0
2024-02-22 11:30:00,352.02,352.35,351.36,351.62,26956.0,347.3019,347.6275,346.6508,346.9073,26956.0
2024-02-22 12:00:00,351.6,354.15,351.6,353.67,44626.0,346.8876,349.4034,346.8876,348.9298,44626.0
2024-02-22 12:30:00,353.87,354.06,353.46,353.75,20917.0,349.1271,349.3146,348.7226,349.0088,20917.0
2024-02-22 13:00:00,353.75,354.61,353.53,354.28,16580.0,349.0088,349.8572,348.7917,349.5316,16580.0
2024-02-22 13:30:00,354.38,354.57,353.89,353.99,20893.0,349.6303,349.8178,349.1469,349.2455,20893.0
2024-02-22 14:00:00,354.0,354.69,353.48,354.68,30520.0,349.2554,349.9362,348.7424,349.9263,30520.0
2024-02-22 14:30:00,354.82,354.82,353.61,353.92,20258.0,350.0644,350.0644,348.8706,349.1765,20258.0
2024-02-22 15:00:00,353.82,354.23,353.79,353.89,26648.0,349.0778,349.4823,349.0482,349.1469,26648.0
2024-02-22 15:30:00,353.85,353.86,353.02,353.05,92631.0,349.1074,349.1173,348.2885,348.3181,92631.0
2024-02-23 09:30:00,353.6,356.06,352.37,355.27,33582.0,348.8608,351.2878,347.6472,350.5084,33582.0
2024-02-23 10:00:00,355.36,357.4,354.86,356.91,26567.0,350.5972,352.6098,350.1039,352.1264,26567.0
2024-02-23 10:30:00,356.74,357.25,355.03,355.44,22120.0,351.9587,352.4618,350.2716,350.6761,22120.0
2024-02-23 11:00:00,355.12,355.7,354.82,355.6,23595.0,350.3604,350.9326,350.0644,350.834,23595.0
2024-02-23 11:30:00,355.61,356.0,355.3,355.3,13463.0,350.8438,351.2286,350.538,350.538,13463.0
2024-02-23 12:00:00,355.38,355.87,355.37,355.78,8635.0,350.6169,351.1003,350.607,351.0115,8635.0
2024-02-23 12:30:00,355.58,355.9,355.4,355.64,6761.0,350.8142,351.1299,350.6366,350.8734,6761.0
2024-02-23 13:00:00,355.56,355.98,355.4,355.98,8687.0,350.7945,351.2089,350.6366,351.2089,8687.0
2024-02-23 13:30:00,356.0,356.36,355.63,355.63,12060.0,351.2286,351.5838,350.8636,350.8636,12060.0
2024-02-23 14:00:00,355.7,355.7,354.47,354.66,10678.0,350.9326,350.9326,349.7191,349.9066,10678.0
2024-02-23 14:30:00,354.66,355.02,354.55,354.95,5872.0,349.9066,350.2617,349.798,350.1927,5872.0
2024-02-23 15:00:00,355.09,355.14,354.41,354.71,24495.0,350.3308,350.3801,349.6599,349.9559,24495.0
2024-02-23 15:30:00,354.73,355.58,354.5,354.85,57880.0,349.9756,350.8142,349.7487,350.094,57880.0
2024-02-26 09:30:00,355.35,356.61,354.64,354.97,40001.0,350.5873,351.8304,349.8868,350.2124,40001.0
2024-02-26 10:00:00,354.72,355.12,353.19,353.98,33688.0,349.9658,350.3604,348.4563,349.2357,33688.0
2024-02-26 10:30:00,354.05,354.81,352.89,353.05,28293.0,349.3047,350.0545,348.1603,348.3181,28293.0
2024-02-26 11:00:00,353.03,353.71,352.98,353.15,13430.0,348.2984,348.9693,348.2491,348.4168,13430.0
2024-02-26 11:30:00,353.19,353.42,352.76,353.4,29368.0,348.4563,348.6832,348.032,348.6634,29368.0
2024-02-26 12:00:00,353.32,354.55,353.32,354.55,23212.0,348.5845,349.798,348.5845,349.798,23212.0
2024-02-26 12:30:00,354.44,354.44,353.38,353.53,9802.0,349.6895,349.6895,348.6437,348.7917,9802.0
2024-02-26 13:00:00,353.56,353.64,352.82,352.82,21540.0,348.8213,348.9002,348.0912,348.0912,21540.0
2024-02-26 13:30:00,352.82,352.87,351.94,352.56,17850.0,348.0912,348.1405,347.223,347.8347,17850.0
2024-02-26 14:00:00,352.52,352.69,351.87,352.61,18614.0,347.7952,347.963,347.1539,347.884,18614.0
2024-02-26 14:30:00,352.6,352.65,351.7,351.82,48468.0,347.8742,347.9235,346.9862,347.1046,48468.0
2024-02-26 15:00:00,351.9,352.9,351.78,352.86,19900.0,347.1835,348.1701,347.0652,348.1307,19900.0
2024-02-26 15:30:00,352.78,352.82,352.27,352.47,58914.0,348.0518,348.0912,347.5486,347.7459,58914.0
2024-02-27 09:30:00,351.32,353.29,350.6,352.98,29452.0,346.6113,348.5549,345.901,348.2491,29452.0
2024-02-27 10:00:00,353.35,354.33,352.89,353.77,26449.0,348.6141,349.581,348.1603,349.0285,26449.0
2024-02-27 10:30:00,353.59,354.06,352.56,352.56,29192.0,348.8509,349.3146,347.8347,347.8347,29192.0
2024-02-27 11:00:00,352.49,352.6,351.54,351.54,7560.0,347.7656,347.8742,346.8284,346.8284,7560.0
2024-02-27 11:30:00,351.58,351.71,351.11,351.71,7291.0,346.8678,346.9961,346.4041,346.9961,7291.0
2024-02-27 12:00:00,351.86,352.35,351.86,351.94,11679.0,347.1441,347.6275,347.1441,347.223,11679.0
2024-02-27 12:30:00,351.94,352.05,351.6,351.89,13690.0,347.223,347.3315,346.8876,347.1737,13690.0
2024-02-27 13:00:00,351.92,352.22,351.29,351.45,9884.0,347.2033,347.4993,346.5817,346.7396,9884.0
2024-02-27 13:30:00,351.36,352.49,351.15,352.26,10520.0,346.6508,347.7656,346.4436,347.5387,10520.0
2024-02-27 14:00:00,352.28,352.73,351.85,352.03,7465.0,347.5585,348.0024,347.1342,347.3118,7465.0
2024-02-27 14:30:00,351.95,352.37,351.7,352.29,7315.0,347.2329,347.6472,346.9862,347.5683,7315.0
2024-02-27 15:00:00,352.35,352.51,352.02,352.4,7353.0,347.6275,347.7854,347.3019,347.6768,7353.0
2024-02-27 15:30:00,352.36,352.37,351.6,352.22,40486.0,347.6374,347.6472,346.8876,347.4993,40486.0
2024-02-28 09:30:00,351.61,352.25,349.77,350.24,67019.0,346.8974,347.5289,345.0821,345.5458,67019.0
2024-02-28 10:00:00,350.47,351.15,348.99,349.94,23370.0,345.7727,346.4436,344.3125,345.2498,23370.0
2024-02-28 10:30:00,349.93,350.69,349.63,350.12,19764.0,345.24,345.9898,344.944,345.4274,19764.0
2024-02-28 11:00:00,350.35,350.48,349.75,349.83,23063.0,345.6543,345.7826,345.0624,345.1413,23063.0
2024-02-28 11:30:00,349.81,350.05,349.39,349.65,18144.0,345.1216,345.3583,344.7072,344.9637,18144.0
2024-02-28 12:00:00,349.63,349.63,349.01,349.13,24877.0,344.944,344.944,344.3323,344.4507,24877.0
2024-02-28 12:30:00,349.11,349.51,348.54,349.44,18022.0,344.4309,344.8256,343.8686,344.7565,18022.0
2024-02-28 13:00:00,349.32,349.54,349.15,349.36,17783.0,344.6381,344.8552,344.4704,344.6776,17783.0
2024-02-28 13:30:00,349.45,350.53,349.32,350.4,26858.0,344.7664,345.8319,344.6381,345.7037,26858.0
2024-02-28 14:00:00,350.31,350.33,349.78,350.15,17585.0,345.6149,345.6346,345.092,345.457,17585.0
2024-02-28 14:30:00,350.11,350.18,349.35,349.85,17697.0,345.4175,345.4866,344.6677,345.161,17697.0
2024-02-28 15:00:00,349.92,350.55,349.77,350.55,29888.0,345.2301,345.8516,345.0821,345.8516,29888.0
2024-02-28 15:30:00,350.47,351.93,350.41,351.87,87638.0,345.7727,347.2131,345.7135,347.1539,87638.0
2024-02-29 09:30:00,352.39,353.77,348.35,348.64,49986.0,347.667,349.0285,343.6811,343.9672,49986.0
2024-02-29 10:00:00,348.93,348.98,347.43,347.55,30292.0,344.2534,344.3027,342.7735,342.8918,30292.0
2024-02-29 10:30:00,347.68,349.89,347.26,349.4,28296.0,343.0201,345.2005,342.6057,344.7171,28296.0
2024-02-29 11:00:00,349.44,350.63,349.44,350.01,326404.0,344.7565,345.9306,344.7565,345.3189,326404.0
2024-02-29 11:30:00,349.69,350.6,349.25,349.98,47044.0,345.0032,345.901,344.5691,345.2893,47044.0
2024-02-29 12:00:00,349.91,350.31,349.52,349.6,23724.0,345.2202,345.6149,344.8354,344.9144,23724.0
2024-02-29 12:30:00,349.54,349.65,347.8,348.0,34829.0,344.8552,344.9637,343.1385,343.3358,34829.0
2024-02-29 13:00:00,348.09,348.57,348.05,348.29,12724.0,343.4246,343.8982,343.3851,343.6219,12724.0
2024-02-29 13:30:00,348.38,348.49,348.12,348.39,11948.0,343.7107,343.8193,343.4542,343.7206,11948.0
2024-02-29 14:00:00,348.4,348.75,347.95,348.74,29018.0,343.7305,344.0758,343.2865,344.0659,29018.0
2024-02-29 14:30:00,348.79,349.79,348.78,349.47,16711.0,344.1152,345.1018,344.1054,344.7861,16711.0
2024-02-29 15:00:00,349.48,349.52,348.72,348.94,13222.0,344.796,344.8354,344.0462,344.2632,13222.0
2024-02-29 15:30:00,348.9,349.59,348.42,348.75,92411.0,344.2238,344.9045,343.7502,344.0758,92411.0
2024-03-01 09:30:00,348.82,351.85,347.07,351.85,64409.0,344.1448,347.1342,342.4183,347.1342,64409.0
2024-03-01 10:00:00,352.0,352.5,350.48,351.47,41898.0,347.2822,347.7755,345.7826,346.7593,41898.0
2024-03-01 10:30:00,351.62,353.25,351.36,352.7,37932.0,346.9073,348.5155,346.6508,347.9728,37932.0
2024-03-01 11:00:00,352.7,353.13,352.51,352.62,32298.0,347.9728,348.3971,347.7854,347.8939,32298.0
2024-03-01 11:30:00,352.69,353.2,351.9,352.9,15106.0,347.963,348.4661,347.1835,348.1701,15106.0
2024-03-01 12:00:00,352.81,353.17,352.3,352.81,10752.0,348.0814,348.4365,347.5782,348.0814,10752.0
2024-03-01 12:30:00,352.81,354.27,352.76,353.97,25450.0,348.0814,349.5218,348.032,349.2258,25450.0
2024-03-01 13:00:00,353.97,354.54,353.84,354.11,35571.0,349.2258,349.7882,349.0975,349.3639,35571.0
2024-03-01 13:30:00,354.13,354.13,353.06,353.63,25392.0,349.3837,349.3837,348.328,348.8904,25392.0
2024-03-01 14:00:00,353.62,353.9,352.77,352.97,14492.0,348.8805,349.1567,348.0419,348.2392,14492.0
2024-03-01 14:30:00,353.04,353.13,352.56,353.05,10578.0,348.3083,348.3971,347.8347,348.3181,10578.0
2024-03-01 15:00:00,352.97,353.3,352.68,352.98,19040.0,348.2392,348.5648,347.9531,348.2491,19040.0
2024-03-01 15:30:00,353.02,353.44,352.46,353.29,66983.0,348.2885,348.7029,347.736,348.5549,66983.0
2024-03-04 09:30:00,353.0,355.28,352.1,354.98,33204.0,348.2688,350.5182,347.3809,350.2223,33204.0
2024-03-04 10:00:00,355.05,355.05,352.38,352.84,17462.0,350.2913,350.2913,347.6571,348.1109,17462.0
2024-03-04 10:30:00,352.72,353.08,352.58,352.88,17428.0,347.9926,348.3477,347.8544,348.1504,17428.0
2024-03-04 11:00:00,352.93,353.97,352.6,353.97,18924.0,348.1997,349.2258,347.8742,349.2258,18924.0
2024-03-04 11:30:00,353.79,355.47,353.58,354.99,16007.0,349.0482,350.7057,348.841,350.2321,16007.0
2024-03-04 12:00:00,355.09,355.09,354.51,354.65,11101.0,350.3308,350.3308,349.7586,349.8967,11101.0
2024-03-04 12:30:00,354.69,354.97,354.55,354.66,11170.0,349.9362,350.2124,349.798,349.9066,11170.0
2024-03-04 13:00:00,354.79,356.12,354.58,355.9,12009.0,350.0348,351.347,349.8276,351.1299,12009.0
2024-03-04 13:30:00,355.88,356.21,355.68,355.94,14219.0,351.1102,351.4358,350.9129,351.1694,14219.0
2024-03-04 14:00:00,356.02,356.85,355.82,356.4,20326.0,351.2483,352.0672,351.051,351.6232,20326.0
2024-03-04 14:30:00,356.4,356.61,355.93,356.42,14839.0,351.6232,351.8304,351.1595,351.643,14839.0
2024-03-04 15:00:00,356.6,356.77,355.88,356.09,18839.0,351.8206,351.9883,351.1102,351.3174,18839.0
2024-03-04 15:30:00,356.1,356.48,355.58,355.93,76543.0,351.3273,351.7022,350.8142,351.1595,76543.0
2024-03-05 09:30:00,357.01,357.56,355.5,357.3,39448.0,352.2251,352.7677,350.7353,352.5112,39448.0
2024-03-05 10:00:00,357.46,357.68,354.57,354.81,19394.0,352.669,352.8861,349.8178,350.0545,19394.0
2024-03-05 10:30:00,354.91,355.42,354.19,354.26,29933.0,350.1532,350.6564,349.4429,349.5119,29933.0
2024-03-05 11:00:00,354.16,354.31,353.62,354.06,15781.0,349.4133,349.5612,348.8805,349.3146,15781.0
2024-03-05 11:30:00,354.01,354.38,352.79,352.9,22506.0,349.2653,349.6303,348.0616,348.1701,22506.0
2024-03-05 12:00:00,353.11,353.25,352.07,352.56,12274.0,348.3773,348.5155,347.3513,347.8347,12274.0
2024-03-05 12:30:00,352.56,352.64,351.77,352.02,11001.0,347.8347,347.9136,347.0553,347.3019,11001.0
2024-03-05 13:00:00,351.92,352.17,351.1,351.87,3917.0,347.2033,347.4499,346.3943,347.1539,3917.0
2024-03-05 13:30:00,351.88,351.95,350.89,351.03,10112.0,347.1638,347.2329,346.1871,346.3252,10112.0
2024-03-05 14:00:00,350.83,351.6,350.83,351.25,16771.0,346.1279,346.8876,346.1279,346.5423,16771.0
2024-03-05 14:30:00,351.18,351.18,349.91,350.69,24375.0,346.4732,346.4732,345.2202,345.9898,24375.0
2024-03-05 15:00:00,350.62,351.41,350.38,350.38,18394.0,345.9207,346.7001,345.6839,345.6839,18394.0
2024-03-05 15:30:00,350.4,352.63,350.31,352.38,91934.0,345.7037,347.9038,345.6149,347.6571,91934.0
2024-03-06 09:30:00,353.0,355.92,352.69,355.61,33233.0,348.2688,351.1497,347.963,350.8438,33233.0
2024-03-06 10:00:00,355.62,355.98,354.58,355.65,23346.0,350.8537,351.2089,349.8276,350.8833,23346.0
2024-03-06 10:30:00,355.52,356.63,355.38,356.63,10912.0,350.755,351.8502,350.6169,351.8502,10912.0
2024-03-06 11:00:00,356.54,356.68,355.96,356.61,14153.0,351.7614,351.8995,351.1891,351.8304,14153.0
2024-03-06 11:30:00,356.63,356.71,356.02,356.1,10655.0,351.8502,351.9291,351.2483,351.3273,10655.0
2024-03-06 12:00:00,356.22,357.01,356.14,356.82,13249.0,351.4456,352.2251,351.3667,352.0376,13249.0
2024-03-06 12:30:00,356.82,356.91,355.97,356.23,9959.0,352.0376,352.1264,351.199,351.4555,9959.0
2024-03-06 13:00:00,356.31,356.84,356.31,356.67,8939.0,351.5344,352.0573,351.5344,351.8896,8939.0
2024-03-06 13:30:00,356.67,356.67,354.75,355.53,18413.0,351.8896,351.8896,349.9953,350.7649,18413.0
2024-03-06 14:00:00,355.41,355.85,354.79,355.06,13180.0,350.6465,351.0806,350.0348,350.3012,13180.0
2024-03-06 14:30:00,354.94,355.12,354.45,354.66,21763.0,350.1828,350.3604,349.6994,349.9066,21763.0
2024-03-06 15:00:00,354.66,355.49,354.5,354.87,17555.0,349.9066,350.7254,349.7487,350.1137,17555.0
2024-03-06 15:30:00,354.8,355.51,354.55,354.95,51100.0,350.0447,350.7452,349.798,350.1927,51100.0
2024-03-07 09:30:00,357.46,357.83,355.67,357.35,41805.0,352.669,353.0341,350.903,352.5605,41805.0
2024-03-07 10:00:00,357.54,357.88,356.61,357.01,13832.0,352.748,353.0834,351.8304,352.2251,13832.0
2024-03-07 10:30:00,356.99,357.74,356.78,357.02,43266.0,352.2053,352.9453,351.9981,352.2349,43266.0
2024-03-07 11:00:00,357.02,357.83,356.76,357.61,13856.0,352.2349,353.0341,351.9784,352.817,13856.0
2024-03-07 11:30:00,357.58,357.78,357.22,357.44,21436.0,352.7874,352.9847,352.4322,352.6493,21436.0
2024-03-07 12:00:00,357.57,358.82,357.57,358.78,40570.0,352.7776,354.0108,352.7776,353.9713,40570.0
2024-03-07 12:30:00,358.74,359.6,358.59,358.89,18773.0,353.9319,354.7803,353.7839,354.0799,18773.0
2024-03-07 13:00:00,358.81,358.97,358.09,358.87,17448.0,354.0009,354.1588,353.2906,354.0601,17448.0
2024-03-07 13:30:00,358.88,359.76,358.37,359.5,16163.0,354.07,354.9382,353.5668,354.6817,16163.0
2024-03-07 14:00:00,359.4,359.78,358.85,358.93,10022.0,354.583,354.9579,354.0404,354.1193,10022.0
2024-03-07 14:30:00,358.98,359.15,358.32,358.4,11799.0,354.1687,354.3364,353.5175,353.5964,11799.0
2024-03-07 15:00:00,358.38,358.84,358.07,358.43,11898.0,353.5767,354.0305,353.2709,353.626,11898.0
2024-03-07 15:30:00,358.38,358.67,357.55,357.58,70091.0,353.5767,353.8628,352.7578,352.7874,70091.0
2024-03-08 09:30:00,357.12,358.96,355.64,358.96,29648.0,352.3336,354.1489,350.8734,354.1489,29648.0
2024-03-08 10:00:00,358.88,359.16,356.56,357.18,15852.0,354.07,354.3462,351.7811,352.3928,15852.0
2024-03-08 10:30:00,357.22,358.06,356.73,357.77,28304.0,352.4322,353.261,351.9488,352.9749,28304.0
2024-03-08 11:00:00,357.73,359.0,356.91,358.7,30126.0,352.9354,354.1884,352.1264,353.8924,30126.0
2024-03-08 11:30:00,358.84,359.44,358.45,358.6,19084.0,354.0305,354.6225,353.6458,353.7937,19084.0
2024-03-08 12:00:00,358.88,359.44,358.31,358.84,22143.0,354.07,354.6225,353.5076,354.0305,22143.0
2024-03-08 12:30:00,358.75,359.87,358.66,359.61,15024.0,353.9417,355.0467,353.8529,354.7902,15024.0
2024-03-08 13:00:00,359.71,359.76,358.72,359.0,25530.0,354.8889,354.9382,353.9121,354.1884,25530.0
2024-03-08 13:30:00,358.92,359.53,358.57,358.73,23133.0,354.1095,354.7113,353.7642,353.922,23133.0
2024-03-08 14:00:00,358.78,359.06,358.08,359.03,9179.0,353.9713,354.2476,353.2807,354.218,9179.0
2024-03-08 14:30:00,359.0,360.28,358.85,359.23,18041.0,354.1884,355.4512,354.0404,354.4153,18041.0
2024-03-08 15:00:00,359.41,359.57,358.21,358.26,10127.0,354.5929,354.7507,353.409,353.4583,10127.0
2024-03-08 15:30:00,358.28,358.84,357.66,357.66,50223.0,353.478,354.0305,352.8663,352.8663,50223.0
2024-03-11 09:30:00,357.87,361.41,357.18,357.59,53859.0,353.0735,356.5661,352.3928,352.7973,53859.0
2024-03-11 10:00:00,357.61,357.89,354.37,354.38,33254.0,352.817,353.0933,349.6204,349.6303,33254.0
2024-03-11 10:30:00,354.37,357.3,354.37,357.06,95839.0,349.6204,352.5112,349.6204,352.2744,95839.0
2024-03-11 11:00:00,356.84,357.24,356.06,356.06,16168.0,352.0573,352.452,351.2878,351.2878,16168.0
2024-03-11 11:30:00,356.06,357.46,355.99,357.09,14057.0,351.2878,352.669,351.2187,352.304,14057.0
2024-03-11 12:00:00,357.05,357.17,355.83,356.0,14517.0,352.2645,352.3829,351.0609,351.2286,14517.0
2024-03-11 12:30:00,356.01,357.29,355.8,356.65,36685.0,351.2385,352.5013,351.0313,351.8699,36685.0
2024-03-11 13:00:00,356.75,357.67,356.48,357.46,21199.0,351.9685,352.8762,351.7022,352.669,21199.0
2024-03-11 13:30:00,357.46,357.74,356.56,357.11,17444.0,352.669,352.9453,351.7811,352.3237,17444.0
2024-03-11 14:00:00,357.12,357.13,356.46,356.75,14798.0,352.3336,352.3435,351.6824,351.9685,14798.0
2024-03-11 14:30:00,356.65,357.0,356.6,356.75,14091.0,351.8699,352.2152,351.8206,351.9685,14091.0
2024-03-11 15:00:00,356.83,356.93,355.52,355.54,18552.0,352.0475,352.1461,350.755,350.7748,18552.0
2024-03-11 15:30:00,355.52,355.73,354.81,355.58,102466.0,350.755,350.9622,350.0545,350.8142,102466.0
2024-03-12 09:30:00,355.17,356.21,353.76,355.92,21343.0,350.4097,351.4358,349.0186,351.1497,21343.0
2024-03-12 10:00:00,356.09,358.25,355.72,358.08,17395.0,351.3174,353.4484,350.9523,353.2807,17395.0
2024-03-12 10:30:00,358.21,358.42,357.1,357.59,13573.0,353.409,353.6162,352.3139,352.7973,13573.0
2024-03-12 11:00:00,357.59,358.13,357.27,357.78,12837.0,352.7973,353.33,352.4816,352.9847,12837.0
2024-03-12 11:30:00,357.67,359.13,357.39,359.08,14984.0,352.8762,354.3166,352.6,354.2673,14984.0
2024-03-12 12:00:00,359.17,359.17,357.52,357.66,17397.0,354.3561,354.3561,352.7282,352.8663,17397.0
2024-03-12 12:30:00,357.7,357.7,356.46,357.15,17196.0,352.9058,352.9058,351.6824,352.3632,17196.0
2024-03-12 13:00:00,357.23,358.55,356.96,358.37,14358.0,352.4421,353.7444,352.1757,353.5668,14358.0
2024-03-12 13:30:00,358.47,359.46,358.44,358.94,13082.0,353.6655,354.6422,353.6359,354.1292,13082.0
2024-03-12 14:00:00,358.99,359.8,358.78,359.78,14754.0,354.1785,354.9777,353.9713,354.9579,14754.0
2024-03-12 14:30:00,359.81,360.07,359.34,359.91,11096.0,354.9875,355.244,354.5238,355.0862,11096.0
2024-03-12 15:00:00,359.91,360.33,359.69,359.94,18214.0,355.0862,355.5006,354.8691,355.1158,18214.0
2024-03-12 15:30:00,359.93,359.93,358.29,358.33,68090.0,355.1059,355.1059,353.4879,353.5274,68090.0
2024-03-13 09:30:00,359.63,359.65,357.31,357.46,21018.0,354.8099,354.8297,352.521,352.669,21018.0
2024-03-13 10:00:00,357.37,358.56,357.23,358.56,17523.0,352.5802,353.7543,352.4421,353.7543,17523.0
2024-03-13 10:30:00,358.37,358.44,357.45,358.2,11885.0,353.5668,353.6359,352.6592,353.3991,11885.0
2024-03-13 11:00:00,358.11,359.24,357.86,358.84,23758.0,353.3103,354.4252,353.0637,354.0305,23758.0
2024-03-13 11:30:00,358.83,358.96,358.02,358.02,14020.0,354.0207,354.1489,353.2215,353.2215,14020.0
2024-03-13 12:00:00,357.93,358.36,357.52,357.6,9532.0,353.1327,353.557,352.7282,352.8072,9532.0
2024-03-13 12:30:00,357.47,357.76,356.56,357.75,23095.0,352.6789,352.965,351.7811,352.9551,23095.0
2024-03-13 13:00:00,357.9,358.39,357.9,358.24,11787.0,353.1031,353.5866,353.1031,353.4386,11787.0
2024-03-13 13:30:00,358.12,358.48,358.09,358.19,9288.0,353.3202,353.6754,353.2906,353.3892,9288.0
2024-03-13 14:00:00,358.22,358.5,357.9,357.97,24327.0,353.4188,353.6951,353.1031,353.1722,24327.0
2024-03-13 14:30:00,357.96,358.14,357.32,357.33,12041.0,353.1623,353.3399,352.5309,352.5408,12041.0
2024-03-13 15:00:00,357.34,357.35,356.21,356.22,15030.0,352.5506,352.5605,351.4358,351.4456,15030.0
2024-03-13 15:30:00,356.28,357.22,355.8,356.82,105181.0,351.5048,352.4322,351.0313,352.0376,105181.0
2024-03-14 09:30:00,356.56,358.22,354.71,355.34,29976.0,351.7811,353.4188,349.9559,350.5774,29976.0
2024-03-14 10:00:00,355.22,355.58,353.55,353.55,17040.0,350.459,350.8142,348.8114,348.8114,17040.0
2024-03-14 10:30:00,353.59,355.5,353.5,353.84,30325.0,348.8509,350.7353,348.7621,349.0975,30325.0
2024-03-14 11:00:00,354.0,354.74,353.65,354.1,11836.0,349.2554,349.9855,348.9101,349.3541,11836.0
2024-03-14 11:30:00,354.23,354.91,353.79,354.9,10827.0,349.4823,350.1532,349.0482,350.1433,10827.0
2024-03-14 12:00:00,355.02,355.59,354.12,355.49,14700.0,350.2617,350.8241,349.3738,350.7254,14700.0
2024-03-14 12:30:00,355.57,355.57,354.33,354.49,11819.0,350.8044,350.8044,349.581,349.7388,11819.0
2024-03-14 13:00:00,354.34,355.04,353.78,353.79,9897.0,349.5908,350.2815,349.0384,349.0482,9897.0
2024-03-14 13:30:00,353.6,354.36,353.4,354.25,18183.0,348.8608,349.6106,348.6634,349.5021,18183.0
2024-03-14 14:00:00,354.25,354.78,353.93,354.72,20794.0,349.5021,350.0249,349.1863,349.9658,20794.0
2024-03-14 14:30:00,354.64,354.96,353.8,353.96,9354.0,349.8868,350.2025,349.0581,349.2159,9354.0
2024-03-14 15:00:00,353.92,354.42,353.44,354.27,22737.0,349.1765,349.6698,348.7029,349.5218,22737.0
2024-03-14 15:30:00,354.11,355.91,353.16,355.83,77821.0,349.3639,351.1398,348.4267,351.0609,77821.0
2024-03-15 09:30:00,353.37,354.1,350.79,352.08,183899.0,348.6338,349.3541,346.0884,347.3611,183899.0
2024-03-15 10:00:00,352.27,353.47,352.26,352.69,15575.0,347.5486,348.7325,347.5387,347.963,15575.0
2024-03-15 10:30:00,352.49,353.86,352.16,353.7,12649.0,347.7656,349.1173,347.4401,348.9594,12649.0
2024-03-15 11:00:00,353.8,353.92,352.74,353.92,5401.0,349.0581,349.1765,348.0123,349.1765,5401.0
2024-03-15 11:30:00,353.89,354.23,352.53,352.79,6334.0,349.1469,349.4823,347.8051,348.0616,6334.0
2024-03-15 12:00:00,352.77,353.56,352.27,352.27,7367.0,348.0419,348.8213,347.5486,347.5486,7367.0
2024-03-15 12:30:00,352.43,352.79,352.25,352.48,5988.0,347.7064,348.0616,347.5289,347.7558,5988.0
2024-03-15 13:00:00,352.4,353.62,352.39,353.46,7688.0,347.6768,348.8805,347.667,348.7226,7688.0
2024-03-15 13:30:00,353.38,353.57,352.89,353.18,9454.0,348.6437,348.8312,348.1603,348.4464,9454.0
2024-03-15 14:00:00,353.05,353.28,351.64,351.87,12820.0,348.3181,348.5451,346.927,347.1539,12820.0
2024-03-15 14:30:00,351.77,352.21,351.31,351.96,31492.0,347.0553,347.4894,346.6015,347.2427,31492.0
2024-03-15 15:00:00,351.9,353.98,351.75,353.44,28875.0,347.1835,349.2357,347.0356,348.7029,28875.0
2024-03-15 15:30:00,353.44,353.44,352.04,352.31,102032.0,348.7029,348.7029,347.3217,347.5881,102032.0
2024-03-18 09:30:00,354.02,355.42,352.62,354.53,24589.0,349.2751,350.6564,347.8939,349.7783,24589.0
2024-03-18 10:00:00,355.03,355.66,354.33,355.29,12485.0,350.2716,350.8932,349.581,350.5281,12485.0
2024-03-18 10:30:00,355.12,355.91,355.11,355.82,13123.0,350.3604,351.1398,350.3505,351.051,13123.0
2024-03-18 11:00:00,355.67,355.92,354.73,355.02,11539.0,350.903,351.1497,349.9756,350.2617,11539.0
2024-03-18 11:30:00,354.96,355.26,354.32,354.53,8943.0,350.2025,350.4985,349.5711,349.7783,8943.0
2024-03-18 12:00:00,354.56,354.69,353.55,354.43,9957.0,349.8079,349.9362,348.8114,349.6796,9957.0
2024-03-18 12:30:00,354.62,354.69,354.1,354.13,9415.0,349.8671,349.9362,349.3541,349.3837,9415.0
2024-03-18 13:00:00,354.28,354.74,353.62,354.34,9352.0,349.5316,349.9855,348.8805,349.5908,9352.0
2024-03-18 13:30:00,354.32,354.43,353.71,353.88,12588.0,349.5711,349.6796,348.9693,349.137,12588.0
2024-03-18 14:00:00,354.01,354.38,353.87,354.04,12076.0,349.2653,349.6303,349.1271,349.2949,12076.0
2024-03-18 14:30:00,354.07,354.28,352.81,353.26,15572.0,349.3245,349.5316,348.0814,348.5253,15572.0
2024-03-18 15:00:00,353.41,354.66,353.37,354.1,22918.0,348.6733,349.9066,348.6338,349.3541,22918.0
2024-03-18 15:30:00,354.19,354.32,353.32,354.21,78770.0,349.4429,349.5711,348.5845,349.4626,78770.0
2024-03-19 09:30:00,354.95,355.49,354.0,354.36,28351.0,350.1927,350.7254,349.2554,349.6106,28351.0
2024-03-19 10:00:00,354.3,354.75,353.85,354.07,16121.0,349.5514,349.9953,349.1074,349.3245,16121.0
2024-03-19 10:30:00,354.32,354.5,353.83,354.03,19104.0,349.5711,349.7487,349.0877,349.285,19104.0
2024-03-19 11:00:00,354.06,354.31,353.56,354.1,27685.0,349.3146,349.5612,348.8213,349.3541,27685.0
2024-03-19 11:30:00,354.17,354.77,354.16,354.48,8576.0,349.4231,350.0151,349.4133,349.729,8576.0
2024-03-19 12:00:00,354.3,355.12,354.19,355.12,9125.0,349.5514,350.3604,349.4429,350.3604,9125.0
2024-03-19 12:30:00,355.0,355.2,354.44,354.46,7225.0,350.242,350.4393,349.6895,349.7092,7225.0
2024-03-19 13:00:00,354.58,354.97,354.22,354.66,11841.0,349.8276,350.2124,349.4725,349.9066,11841.0
2024-03-19 13:30:00,354.57,355.27,354.57,355.0,14819.0,349.8178,350.5084,349.8178,350.242,14819.0
2024-03-19 14:00:00,355.0,355.67,354.87,355.24,17863.0,350.242,350.903,350.1137,350.4788,17863.0
2024-03-19 14:30:00,355.15,355.49,354.74,354.84,10692.0,350.39,350.7254,349.9855,350.0841,10692.0
2024-03-19 15:00:00,354.8,354.96,354.09,354.46,33586.0,350.0447,350.2025,349.3442,349.7092,33586.0
2024-03-19 15:30:00,354.44,356.98,354.38,356.84,80934.0,349.6895,352.1955,349.6303,352.0573,80934.0
2024-03-20 09:30:00,356.91,356.91,355.08,355.17,22944.0,352.1264,352.1264,350.3209,350.4097,22944.0
2024-03-20 10:00:00,355.26,355.72,354.1,354.34,8761.0,350.4985,350.9523,349.3541,349.5908,8761.0
2024-03-20 10:30:00,354.25,354.87,353.8,354.7,28382.0,349.5021,350.1137,349.0581,349.946,28382.0
2024-03-20 11:00:00,354.59,354.83,354.08,354.48,17476.0,349.8375,350.0743,349.3343,349.729,17476.0
2024-03-20 11:30:00,354.4,354.4,352.72,353.13,12313.0,349.65,349.65,347.9926,348.3971,12313.0
2024-03-20 12:00:00,353.16,353.44,352.62,352.75,8895.0,348.4267,348.7029,347.8939,348.0222,8895.0
2024-03-20 12:30:00,352.72,352.81,352.21,352.69,12744.0,347.9926,348.0814,347.4894,347.963,12744.0
2024-03-20 13:00:00,352.6,352.65,351.84,352.5,14215.0,347.8742,347.9235,347.1244,347.7755,14215.0
2024-03-20 13:30:00,352.53,352.6,352.12,352.47,9189.0,347.8051,347.8742,347.4006,347.7459,9189.0
2024-03-20 14:00:00,352.55,353.93,352.2,352.63,32793.0,347.8248,349.1863,347.4795,347.9038,32793.0
2024-03-20 14:30:00,352.82,353.14,351.85,352.16,32583.0,348.0912,348.4069,347.1342,347.4401,32583.0
2024-03-20 15:00:00,352.01,353.33,351.78,352.66,62971.0,347.2921,348.5944,347.0652,347.9334,62971.0
2024-03-20 15:30:00,352.76,353.35,351.52,353.19,88373.0,348.032,348.6141,346.8086,348.4563,88373.0
2024-03-21 09:30:00,353.96,354.0,351.0,352.67,44686.0,349.2159,349.2554,346.2956,347.9432,44686.0
2024-03-21 10:00:00,352.55,353.28,352.32,352.56,21286.0,347.8248,348.5451,347.5979,347.8347,21286.0
2024-03-21 10:30:00,352.56,354.3,352.53,354.01,29052.0,347.8347,349.5514,347.8051,349.2653,29052.0
2024-03-21 11:00:00,354.01,354.13,352.55,352.55,23857.0,349.2653,349.3837,347.8248,347.8248,23857.0
2024-03-21 11:30:00,352.68,354.0,352.43,353.88,19392.0,347.9531,349.2554,347.7064,349.137,19392.0
2024-03-21 12:00:00,353.84,354.35,353.6,353.71,18433.0,349.0975,349.6007,348.8608,348.9693,18433.0
2024-03-21 12:30:00,353.71,354.02,352.95,354.02,12625.0,348.9693,349.2751,348.2195,349.2751,12625.0
2024-03-21 13:00:00,353.89,354.46,353.66,354.34,9925.0,349.1469,349.7092,348.92,349.5908,9925.0
2024-03-21 13:30:00,354.34,354.87,354.17,354.46,11034.0,349.5908,350.1137,349.4231,349.7092,11034.0
2024-03-21 14:00:00,354.4,354.48,353.66,354.08,11840.0,349.65,349.729,348.92,349.3343,11840.0
2024-03-21 14:30:00,354.05,354.15,353.79,353.91,9469.0,349.3047,349.4034,349.0482,349.1666,9469.0
2024-03-21 15:00:00,353.86,354.26,353.35,353.43,16915.0,349.1173,349.5119,348.6141,348.693,16915.0
2024-03-21 15:30:00,353.31,354.46,353.31,353.42,89625.0,348.5746,349.7092,348.5746,348.6832,89625.0
2024-03-22 09:30:00,353.41,354.95,352.25,354.25,19844.0,348.6733,350.1927,347.5289,349.5021,19844.0
2024-03-22 10:00:00,354.19,354.6,351.33,351.38,37488.0,349.4429,349.8474,346.6212,346.6705,37488.0
2024-03-22 10:30:00,351.37,351.82,349.64,349.94,43989.0,346.6607,347.1046,344.9538,345.2498,43989.0
2024-03-22 11:00:00,349.92,350.79,349.38,349.64,50721.0,345.2301,346.0884,344.6973,344.9538,50721.0
2024-03-22 11:30:00,349.55,350.96,348.8,350.06,53186.0,344.865,346.2561,344.1251,345.3682,53186.0
2024-03-22 12:00:00,350.1,350.1,348.83,349.33,34509.0,345.4077,345.4077,344.1547,344.648,34509.0
2024-03-22 12:30:00,349.31,350.01,349.31,349.58,22614.0,344.6283,345.3189,344.6283,344.8946,22614.0
2024-03-22 13:00:00,349.74,350.37,349.71,350.31,17891.0,345.0525,345.6741,345.0229,345.6149,17891.0
2024-03-22 13:30:00,350.38,351.56,350.38,351.47,15309.0,345.6839,346.8481,345.6839,346.7593,15309.0
2024-03-22 14:00:00,351.4,352.3,351.08,352.13,21192.0,346.6902,347.5782,346.3745,347.4105,21192.0
2024-03-22 14:30:00,352.21,352.33,351.53,351.92,13557.0,347.4894,347.6078,346.8185,347.2033,13557.0
2024-03-22 15:00:00,351.96,352.31,351.6,351.93,17611.0,347.2427,347.5881,346.8876,347.2131,17611.0
2024-03-22 15:30:00,351.98,353.42,351.96,352.72,114858.0,347.2625,348.6832,347.2427,347.9926,114858.0
2024-03-25 09:30:00,353.25,353.57,352.09,353.22,18977.0,348.5155,348.8312,347.371,348.4859,18977.0
2024-03-25 10:00:00,353.46,354.24,352.08,353.0,14216.0,348.7226,349.4922,347.3611,348.2688,14216.0
2024-03-25 10:30:00,352.99,352.99,351.72,352.28,11668.0,348.2589,348.2589,347.006,347.5585,11668.0
2024-03-25 11:00:00,352.19,352.64,351.68,352.13,11420.0,347.4697,347.9136,346.9665,347.4105,11420.0
2024-03-25 11:30:00,352.25,352.25,350.63,350.63,11736.0,347.5289,347.5289,345.9306,345.9306,11736.0
2024-03-25 12:00:00,350.64,351.29,350.63,350.79,10073.0,345.9404,346.5817,345.9306,346.0884,10073.0
2024-03-25 12:30:00,350.92,350.92,349.84,350.2,9166.0,346.2167,346.2167,345.1512,345.5063,9166.0
2024-03-25 13:00:00,350.13,350.97,350.13,350.5,10736.0,345.4373,346.266,345.4373,345.8023,10736.0
2024-03-25 13:30:00,350.54,350.79,350.14,350.59,9825.0,345.8418,346.0884,345.4471,345.8911,9825.0
2024-03-25 14:00:00,350.67,350.71,350.09,350.61,21993.0,345.97,346.0095,345.3978,345.9108,21993.0
2024-03-25 14:30:00,350.63,350.96,350.44,350.59,16694.0,345.9306,346.2561,345.7431,345.8911,16694.0
2024-03-25 15:00:00,350.51,350.79,350.31,350.41,18062.0,345.8122,346.0884,345.6149,345.7135,18062.0
2024-03-25 15:30:00,350.41,351.46,350.1,351.42,89051.0,345.7135,346.7494,345.4077,346.71,89051.0
2024-03-26 09:30:00,351.17,352.97,351.17,352.75,19946.0,346.4633,348.2392,346.4633,348.0222,19946.0
2024-03-26 10:00:00,352.98,352.99,351.03,351.61,8794.0,348.2491,348.2589,346.3252,346.8974,8794.0
2024-03-26 10:30:00,351.39,352.44,351.1,351.1,18154.0,346.6804,347.7163,346.3943,346.3943,18154.0
2024-03-26 11:00:00,351.25,352.45,351.16,352.27,14196.0,346.5423,347.7262,346.4535,347.5486,14196.0
2024-03-26 11:30:00,352.29,352.59,351.6,352.21,15551.0,347.5683,347.8643,346.8876,347.4894,15551.0
2024-03-26 12:00:00,352.29,352.3,350.58,350.88,24914.0,347.5683,347.5782,345.8812,346.1772,24914.0
2024-03-26 12:30:00,350.9,352.2,350.9,352.19,9207.0,346.197,347.4795,346.197,347.4697,9207.0
2024-03-26 13:00:00,352.27,352.31,351.58,351.7,7896.0,347.5486,347.5881,346.8678,346.9862,7896.0
2024-03-26 13:30:00,351.72,351.77,351.34,351.4,9860.0,347.006,347.0553,346.6311,346.6902,9860.0
2024-03-26 14:00:00,351.45,351.89,351.24,351.82,6852.0,346.7396,347.1737,346.5324,347.1046,6852.0
2024-03-26 14:30:00,351.81,352.11,351.7,352.02,5719.0,347.0948,347.3907,346.9862,347.3019,5719.0
2024-03-26 15:00:00,352.01,352.01,350.97,351.27,33301.0,347.2921,347.2921,346.266,346.562,33301.0
2024-03-26 15:30:00,351.29,352.03,350.0,350.37,79585.0,346.5817,347.3118,345.309,345.6741,79585.0
2024-03-27 09:30:00,351.99,356.69,351.89,354.29,40185.0,348.0468,352.6942,347.948,350.3211,40185.0
2024-03-27 10:00:00,354.66,355.87,354.23,355.27,17213.0,350.6869,351.8834,350.2617,351.2901,17213.0
2024-03-27 10:30:00,355.75,356.04,354.73,355.9,23903.0,351.7647,352.0515,350.7561,351.913,23903.0
2024-03-27 11:00:00,355.36,356.14,354.95,355.54,15296.0,351.3791,352.1503,350.9737,351.5571,15296.0
2024-03-27 11:30:00,355.36,356.16,355.1,355.92,13361.0,351.3791,352.1701,351.122,351.9328,13361.0
2024-03-27 12:00:00,356.11,356.68,355.94,356.4,12507.0,352.1207,352.6843,351.9526,352.4074,12507.0
2024-03-27 12:30:00,356.4,356.42,355.65,355.98,10736.0,352.4074,352.4272,351.6658,351.9921,10736.0
2024-03-27 13:00:00,355.94,356.44,355.63,356.3,12406.0,351.9526,352.447,351.6461,352.3085,12406.0
2024-03-27 13:30:00,356.27,356.38,355.39,355.43,18749.0,352.2789,352.3877,351.4087,351.4483,18749.0
2024-03-27 14:00:00,355.38,356.09,354.88,355.71,14440.0,351.3989,352.1009,350.9045,351.7252,14440.0
2024-03-27 14:30:00,355.71,356.26,355.7,356.25,12482.0,351.7252,352.269,351.7153,352.2591,12482.0
2024-03-27 15:00:00,356.34,356.88,355.65,356.88,24693.0,352.3481,352.8821,351.6658,352.8821,24693.0
2024-03-27 15:30:00,356.76,359.08,356.65,359.07,145773.0,352.7634,355.0574,352.6546,355.0475,145773.0
2024-03-28 09:30:00,359.2,359.25,355.68,357.2,34366.0,355.1761,355.2255,351.6955,353.1985,34366.0
2024-03-28 10:00:00,356.92,358.26,356.84,357.48,12240.0,352.9216,354.2466,352.8425,353.4753,12240.0
2024-03-28 10:30:00,357.7,358.35,357.19,357.24,16443.0,353.6929,354.3356,353.1886,353.238,16443.0
2024-03-28 11:00:00,357.47,358.14,357.03,357.34,10588.0,353.4654,354.1279,353.0304,353.3369,10588.0
2024-03-28 11:30:00,357.06,358.81,356.69,358.77,26135.0,353.06,354.7904,352.6942,354.7509,26135.0
2024-03-28 12:00:00,358.81,359.5,358.07,359.5,37986.0,354.7904,355.4727,354.0587,355.4727,37986.0
2024-03-28 12:30:00,359.41,359.41,357.5,357.8,30732.0,355.3837,355.3837,353.4951,353.7917,30732.0
2024-03-28 13:00:00,357.48,358.57,357.24,358.56,11327.0,353.4753,354.5531,353.238,354.5432,11327.0
2024-03-28 13:30:00,358.5,358.88,357.93,357.93,8366.0,354.4839,354.8596,353.9203,353.9203,8366.0
2024-03-28 14:00:00,358.35,358.63,357.62,357.69,13613.0,354.3356,354.6124,353.6138,353.683,13613.0
2024-03-28 14:30:00,357.75,358.31,357.23,358.31,11698.0,353.7423,354.296,353.2281,354.296,11698.0
2024-03-28 15:00:00,358.18,358.37,357.73,358.3,11209.0,354.1675,354.3554,353.7225,354.2861,11209.0
2024-03-28 15:30:00,358.36,358.68,357.5,357.68,87512.0,354.3455,354.6619,353.4951,353.6731,87512.0
2024-04-01 09:30:00,357.03,357.15,353.39,354.92,37636.0,353.0304,353.149,349.4311,350.944,37636.0
2024-04-01 10:00:00,354.54,355.42,354.31,354.92,35651.0,350.5683,351.4384,350.3408,350.944,35651.0
2024-04-01 10:30:00,354.84,355.18,354.45,354.71,15781.0,350.8649,351.2011,350.4793,350.7364,15781.0
2024-04-01 11:00:00,354.82,355.28,354.38,355.07,11434.0,350.8451,351.3,350.4101,351.0923,11434.0
2024-04-01 11:30:00,354.96,355.06,354.41,354.86,10482.0,350.9836,351.0824,350.4397,350.8847,10482.0
2024-04-01 12:00:00,354.73,354.91,354.18,354.5,23848.0,350.7561,350.9341,350.2123,350.5287,23848.0
2024-04-01 12:30:00,354.4,355.42,354.4,355.08,11124.0,350.4298,351.4384,350.4298,351.1022,11124.0
2024-04-01 13:00:00,355.11,355.11,354.1,354.66,9713.0,351.1319,351.1319,350.1332,350.6869,9713.0
2024-04-01 13:30:00,354.6,355.08,354.4,354.97,11532.0,350.6276,351.1022,350.4298,350.9934,11532.0
2024-04-01 14:00:00,355.1,355.35,354.96,354.96,12015.0,351.122,351.3692,350.9836,350.9836,12015.0
2024-04-01 14:30:00,354.95,354.95,354.07,354.09,11292.0,350.9737,350.9737,350.1035,350.1233,11292.0
2024-04-01 15:00:00,354.2,354.81,354.09,354.67,20147.0,350.2321,350.8352,350.1233,350.6968,20147.0
2024-04-01 15:30:00,354.61,355.39,354.41,354.56,95935.0,350.6375,351.4087,350.4397,350.588,95935.0
2024-04-02 09:30:00,352.29,353.85,351.1,351.6,49738.0,348.3435,349.886,347.1668,347.6612,49738.0
2024-04-02 10:00:00,351.56,352.06,348.45,351.81,25178.0,347.6216,348.116,344.5465,347.8688,25178.0
2024-04-02 10:30:00,351.91,352.08,350.22,350.59,29511.0,347.9677,348.1358,346.2967,346.6625,29511.0
2024-04-02 11:00:00,350.48,351.2,349.89,350.83,21552.0,346.5537,347.2657,345.9704,346.8998,21552.0
2024-04-02 11:30:00,350.84,351.31,350.34,350.6,18541.0,346.9097,347.3745,346.4153,346.6724,18541.0
2024-04-02 12:00:00,350.61,350.62,349.16,349.79,34683.0,346.6823,346.6922,345.2485,345.8715,34683.0
2024-04-02 12:30:00,349.84,350.14,349.68,349.74,10123.0,345.9209,346.2176,345.7627,345.822,10123.0
2024-04-02 13:00:00,349.84,350.0,349.18,349.67,10417.0,345.9209,346.0791,345.2683,345.7528,10417.0
2024-04-02 13:30:00,349.59,349.9,349.51,349.75,8197.0,345.6737,345.9802,345.5946,345.8319,8197.0
2024-04-02 14:00:00,349.61,350.07,349.24,349.97,18683.0,345.6935,346.1483,345.3276,346.0495,18683.0
2024-04-02 14:30:00,349.94,350.04,349.32,349.32,13963.0,346.0198,346.1187,345.4067,345.4067,13963.0
2024-04-02 15:00:00,349.38,349.7,348.68,349.17,33574.0,345.4661,345.7825,344.7739,345.2584,33574.0
2024-04-02 15:30:00,349.14,349.59,348.52,349.47,88723.0,345.2288,345.6737,344.6157,345.5551,88723.0
2024-04-03 09:30:00,350.86,353.94,350.86,353.57,66419.0,346.9295,349.975,346.9295,349.6091,66419.0
2024-04-03 10:00:00,353.29,354.88,352.95,353.61,29573.0,349.3323,350.9045,348.9961,349.6487,29573.0
2024-04-03 10:30:00,353.57,353.94,352.07,352.51,14923.0,349.6091,349.975,348.1259,348.561,14923.0
2024-04-03 11:00:00,352.58,353.39,352.42,352.59,23113.0,348.6302,349.4311,348.472,348.6401,23113.0
2024-04-03 11:30:00,352.59,352.69,352.25,352.39,23119.0,348.6401,348.739,348.3039,348.4424,23119.0
2024-04-03 12:00:00,352.28,352.77,352.24,352.67,12894.0,348.3336,348.8181,348.294,348.7192,12894.0
2024-04-03 12:30:00,352.66,352.82,352.05,352.22,14712.0,348.7093,348.8675,348.1062,348.2743,14712.0
2024-04-03 13:00:00,352.32,352.67,351.9,352.51,24418.0,348.3731,348.7192,347.9578,348.561,24418.0
2024-04-03 13:30:00,352.46,352.49,351.93,352.0,9907.0,348.5116,348.5412,347.9875,348.0567,9907.0
2024-04-03 14:00:00,352.06,352.71,351.94,352.5,19437.0,348.116,348.7588,347.9974,348.5511,19437.0
2024-04-03 14:30:00,352.42,352.47,351.37,351.5,26081.0,348.472,348.5215,347.4338,347.5623,26081.0
2024-04-03 15:00:00,351.5,351.55,350.22,350.69,22304.0,347.5623,347.6118,346.2967,346.7614,22304.0
2024-04-03 15:30:00,350.62,351.76,350.61,351.33,80184.0,346.6922,347.8194,346.6823,347.3942,80184.0
2024-04-04 09:30:00,354.23,354.59,351.65,351.67,34186.0,350.2617,350.6177,347.7106,347.7304,34186.0
2024-04-04 10:00:00,351.98,352.08,351.0,352.08,25650.0,348.0369,348.1358,347.0679,348.1358,25650.0
2024-04-04 10:30:00,352.23,352.26,351.4,351.99,13712.0,348.2841,348.3138,347.4634,348.0468,13712.0
2024-04-04 11:00:00,352.0,352.45,351.15,352.17,15306.0,348.0567,348.5017,347.2162,348.2248,15306.0
2024-04-04 11:30:00,352.12,352.71,351.91,352.29,15284.0,348.1754,348.7588,347.9677,348.3435,15284.0
2024-04-04 12:00:00,352.29,352.94,352.23,352.42,10619.0,348.3435,348.9862,348.2841,348.472,10619.0
2024-04-04 12:30:00,352.43,352.81,352.2,352.2,9765.0,348.4819,348.8576,348.2545,348.2545,9765.0
2024-04-04 13:00:00,352.2,352.56,352.19,352.34,10669.0,348.2545,348.6104,348.2446,348.3929,10669.0
2024-04-04 13:30:00,352.4,352.59,351.73,351.82,10994.0,348.4522,348.6401,347.7897,347.8787,10994.0
2024-04-04 14:00:00,351.73,351.73,349.18,349.18,19603.0,347.7897,347.7897,345.2683,345.2683,19603.0
2024-04-04 14:30:00,349.08,349.19,348.06,348.1,24645.0,345.1694,345.2782,344.1609,344.2004,24645.0
2024-04-04 15:00:00,347.85,348.53,347.59,347.59,15161.0,343.9532,344.6256,343.6961,343.6961,15161.0
2024-04-04 15:30:00,347.69,348.23,346.83,347.43,70353.0,343.795,344.329,342.9446,343.5379,70353.0
2024-04-05 09:30:00,348.48,350.3,348.19,349.53,25381.0,344.5762,346.3758,344.2894,345.6144,25381.0
2024-04-05 10:00:00,349.46,350.14,348.85,349.05,9568.0,345.5452,346.2176,344.942,345.1398,9568.0
2024-04-05 10:30:00,349.24,350.12,349.09,349.87,16375.0,345.3276,346.1978,345.1793,345.9506,16375.0
2024-04-05 11:00:00,349.95,351.27,349.3,351.27,26166.0,346.0297,347.3349,345.387,347.3349,26166.0
2024-04-05 11:30:00,351.17,351.67,350.58,351.22,15061.0,347.236,347.7304,346.6526,347.2855,15061.0
2024-04-05 12:00:00,351.35,351.35,350.72,350.85,8429.0,347.414,347.414,346.7911,346.9196,8429.0
2024-04-05 12:30:00,350.75,350.77,350.19,350.54,10886.0,346.8207,346.8405,346.267,346.6131,10886.0
2024-04-05 13:00:00,350.54,350.6,349.56,350.11,20117.0,346.6131,346.6724,345.6441,346.1879,20117.0
2024-04-05 13:30:00,350.17,350.36,349.38,349.53,11925.0,346.2472,346.4351,345.4661,345.6144,11925.0
2024-04-05 14:00:00,349.38,350.75,349.28,350.0,14095.0,345.4661,346.8207,345.3672,346.0791,14095.0
2024-04-05 14:30:00,350.2,350.35,349.34,349.67,37443.0,346.2769,346.4252,345.4265,345.7528,37443.0
2024-04-05 15:00:00,350.05,350.26,349.65,349.75,12478.0,346.1286,346.3362,345.733,345.8319,12478.0
2024-04-05 15:30:00,349.6,351.13,349.59,350.94,41627.0,345.6836,347.1965,345.6737,347.0086,41627.0
2024-04-08 09:30:00,350.46,350.99,347.41,348.7,23435.0,346.534,347.058,343.5181,344.7937,23435.0
2024-04-08 10:00:00,348.7,350.31,348.7,350.28,11185.0,344.7937,346.3857,344.7937,346.356,11185.0
2024-04-08 10:30:00,350.31,350.47,349.75,349.92,12161.0,346.3857,346.5439,345.8319,346.0,12161.0
2024-04-08 11:00:00,350.09,350.24,349.56,349.56,17157.0,346.1681,346.3164,345.6441,345.6441,17157.0
2024-04-08 11:30:00,349.49,349.9,349.09,349.38,16686.0,345.5748,345.9802,345.1793,345.4661,16686.0
2024-04-08 12:00:00,349.39,350.0,349.36,350.0,16916.0,345.476,346.0791,345.4463,346.0791,16916.0
2024-04-08 12:30:00,349.92,350.49,349.9,350.4,9420.0,346.0,346.5636,345.9802,346.4746,9420.0
2024-04-08 13:00:00,350.28,350.35,349.88,350.23,10435.0,346.356,346.4252,345.9605,346.3065,10435.0
2024-04-08 13:30:00,350.33,350.43,350.07,350.15,10328.0,346.4054,346.5043,346.1483,346.2274,10328.0
2024-04-08 14:00:00,350.18,350.32,349.86,350.22,9894.0,346.2571,346.3955,345.9407,346.2967,9894.0
2024-04-08 14:30:00,350.05,350.22,349.89,350.14,6332.0,346.1286,346.2967,345.9704,346.2176,6332.0
2024-04-08 15:00:00,350.15,350.4,349.9,350.19,16923.0,346.2274,346.4746,345.9802,346.267,16923.0
2024-04-08 15:30:00,350.17,350.49,349.34,349.85,78240.0,346.2472,346.5636,345.4265,345.9308,78240.0
2024-04-09 09:30:00,351.11,351.27,349.66,350.79,25596.0,347.1767,347.3349,345.7429,346.8603,25596.0
2024-04-09 10:00:00,350.44,351.16,349.26,350.46,50072.0,346.5142,347.2261,345.3474,346.534,50072.0
2024-04-09 10:30:00,350.19,350.44,347.42,348.85,26566.0,346.267,346.5142,343.528,344.942,26566.0
2024-04-09 11:00:00,349.07,350.38,348.78,350.16,9465.0,345.1595,346.4549,344.8728,346.2373,9465.0
2024-04-09 11:30:00,350.13,351.08,350.01,350.89,6466.0,346.2077,347.147,346.089,346.9592,6466.0
2024-04-09 12:00:00,350.87,351.17,350.12,350.18,6763.0,346.9394,347.236,346.1978,346.2571,6763.0
2024-04-09 12:30:00,350.2,350.91,349.95,350.35,8182.0,346.2769,346.9789,346.0297,346.4252,8182.0
2024-04-09 13:00:00,350.44,350.89,349.59,349.79,18973.0,346.5142,346.9592,345.6737,345.8715,18973.0
2024-04-09 13:30:00,349.99,350.23,349.6,349.81,23040.0,346.0692,346.3065,345.6836,345.8913,23040.0
2024-04-09 14:00:00,349.8,350.03,349.18,349.23,22475.0,345.8814,346.1088,345.2683,345.3178,22475.0
2024-04-09 14:30:00,349.23,349.23,348.5,348.67,28841.0,345.3178,345.3178,344.5959,344.764,28841.0
2024-04-09 15:00:00,348.69,349.99,348.14,349.92,56280.0,344.7838,346.0692,344.24,346.0,56280.0
2024-04-09 15:30:00,349.79,351.25,349.11,350.91,113054.0,345.8715,347.3151,345.1991,346.9789,113054.0
2024-04-10 09:30:00,348.11,349.58,345.79,348.48,27713.0,344.2103,345.6638,341.9163,344.5762,27713.0
2024-04-10 10:00:00,348.35,349.95,347.91,349.8,17337.0,344.4476,346.0297,344.0125,345.8814,17337.0
2024-04-10 10:30:00,349.8,351.0,349.44,349.98,11393.0,345.8814,347.0679,345.5254,346.0593,11393.0
2024-04-10 11:00:00,349.76,349.76,348.55,348.75,14688.0,345.8418,345.8418,344.6454,344.8431,14688.0
2024-04-10 11:30:00,348.8,348.8,347.54,347.9,9228.0,344.8926,344.8926,343.6467,344.0027,9228.0
2024-04-10 12:00:00,347.9,348.32,347.27,347.5,5487.0,344.0027,344.4179,343.3797,343.6071,5487.0
2024-04-10 12:30:00,347.66,347.99,347.21,347.73,6806.0,343.7653,344.0916,343.3204,343.8346,6806.0
2024-04-10 13:00:00,347.86,348.23,346.03,347.7,16739.0,343.9631,344.329,342.1536,343.8049,16739.0
2024-04-10 13:30:00,347.67,348.24,346.62,347.82,9225.0,343.7752,344.3388,342.737,343.9235,9225.0
2024-04-10 14:00:00,347.57,348.33,347.15,347.15,9464.0,343.6763,344.4278,343.2611,343.2611,9464.0
2024-04-10 14:30:00,347.35,347.86,346.77,346.77,6231.0,343.4588,343.9631,342.8853,342.8853,6231.0
2024-04-10 15:00:00,346.78,348.42,346.56,347.86,10226.0,342.8952,344.5168,342.6777,343.9631,10226.0
2024-04-10 15:30:00,347.94,348.36,347.07,347.08,60763.0,344.0422,344.4575,343.1819,343.1918,60763.0
2024-04-11 09:30:00,349.16,349.42,346.16,347.27,34740.0,345.2485,345.5056,342.2821,343.3797,34740.0
2024-04-11 10:00:00,347.06,347.16,345.05,345.5,26662.0,343.1721,343.2709,341.1846,341.6295,26662.0
2024-04-11 10:30:00,345.36,345.42,344.15,344.84,15904.0,341.4911,341.5504,340.2947,340.9769,15904.0
2024-04-11 11:00:00,344.7,345.69,344.35,345.44,13134.0,340.8385,341.8174,340.4924,341.5702,13134.0
2024-04-11 11:30:00,345.28,346.02,345.14,345.28,21139.0,341.412,342.1437,341.2736,341.412,21139.0
2024-04-11 12:00:00,345.28,345.96,344.94,345.87,31446.0,341.412,342.0844,341.0758,341.9954,31446.0
2024-04-11 12:30:00,345.78,346.32,345.65,345.7,13170.0,341.9064,342.4404,341.7779,341.8273,13170.0
2024-04-11 13:00:00,345.7,346.94,345.22,346.67,21028.0,341.8273,343.0534,341.3527,342.7864,21028.0
2024-04-11 13:30:00,346.75,348.26,346.46,348.14,29605.0,342.8655,344.3586,342.5788,344.24,29605.0
2024-04-11 14:00:00,348.27,348.67,347.72,347.72,11566.0,344.3685,344.764,343.8247,343.8247,11566.0
2024-04-11 14:30:00,347.64,348.87,347.53,347.54,14603.0,343.7456,344.9618,343.6368,343.6467,14603.0
2024-04-11 15:00:00,347.73,348.04,347.27,347.71,21524.0,343.8346,344.1411,343.3797,343.8148,21524.0
2024-04-11 15:30:00,347.68,347.8,346.1,346.13,56449.0,343.7851,343.9038,342.2228,342.2525,56449.0
2024-04-12 09:30:00,342.9,344.12,341.91,342.99,59230.0,339.0587,340.265,338.0798,339.1477,59230.0
2024-04-12 10:00:00,342.76,343.24,342.09,342.35,13797.0,338.9202,339.3949,338.2577,338.5148,13797.0
2024-04-12 10:30:00,342.31,342.82,340.9,341.28,37291.0,338.4753,338.9796,337.0811,337.4568,37291.0
2024-04-12 11:00:00,341.58,343.12,341.58,342.29,28761.0,337.7535,339.2762,337.7535,338.4555,28761.0
2024-04-12 11:30:00,342.41,343.0,341.7,341.77,28648.0,338.5742,339.1575,337.8721,337.9413,28648.0
2024-04-12 12:00:00,341.7,342.0,340.83,340.83,13508.0,337.8721,338.1687,337.0119,337.0119,13508.0
2024-04-12 12:30:00,340.83,341.0,340.07,340.43,24435.0,337.0119,337.1799,336.2604,336.6163,24435.0
2024-04-12 13:00:00,340.21,340.69,339.72,340.32,30030.0,336.3988,336.8734,335.9143,336.5076,30030.0
2024-04-12 13:30:00,340.31,340.9,339.75,340.5,12523.0,336.4977,337.0811,335.944,336.6855,12523.0
2024-04-12 14:00:00,340.39,340.73,339.53,339.78,20462.0,336.5768,336.913,335.7264,335.9736,20462.0
2024-04-12 14:30:00,339.78,340.2,339.31,339.66,26626.0,335.9736,336.3889,335.5089,335.855,26626.0
2024-04-12 15:00:00,339.5,340.27,339.33,340.11,23861.0,335.6968,336.4581,335.5287,336.2999,23861.0
2024-04-12 15:30:00,340.11,342.12,339.92,341.95,122413.0,336.2999,338.2874,336.112,338.1193,122413.0
2024-04-15 09:30:00,345.79,346.33,344.4,346.33,28482.0,341.9163,342.4502,340.5419,342.4502,28482.0
2024-04-15 10:00:00,346.05,346.19,343.87,344.62,12696.0,342.1734,342.3118,340.0178,340.7594,12696.0
2024-04-15 10:30:00,344.68,345.0,342.85,342.89,11807.0,340.8187,341.1351,339.0092,339.0488,11807.0
2024-04-15 11:00:00,342.69,342.91,342.17,342.69,9500.0,338.851,339.0686,338.3368,338.851,9500.0
2024-04-15 11:30:00,342.71,343.09,342.0,342.5,50724.0,338.8708,339.2465,338.1687,338.6631,50724.0
2024-04-15 12:00:00,342.33,342.76,341.68,341.82,30442.0,338.495,338.9202,337.8523,337.9908,30442.0
2024-04-15 12:30:00,341.7,341.78,340.88,341.03,11946.0,337.8721,337.9512,337.0613,337.2096,11946.0
2024-04-15 13:00:00,340.99,341.05,339.77,340.02,10408.0,337.1701,337.2294,335.9637,336.2109,10408.0
2024-04-15 13:30:00,339.88,340.18,338.89,339.8,15901.0,336.0725,336.3691,335.0936,335.9934,15901.0
2024-04-15 14:00:00,339.7,339.82,338.71,339.24,15082.0,335.8945,336.0132,334.9156,335.4397,15082.0
2024-04-15 14:30:00,338.99,339.48,338.1,338.66,31799.0,335.1925,335.677,334.3124,334.8662,31799.0
2024-04-15 15:00:00,338.62,339.08,338.09,338.35,34478.0,334.8266,335.2815,334.3025,334.5596,34478.0
2024-04-15 15:30:00,338.4,339.3,337.97,339.05,95055.0,334.6091,335.499,334.1839,335.2518,95055.0
2024-04-16 09:30:00,341.14,341.44,334.19,335.16,123995.0,337.3184,337.615,330.4462,331.4054,123995.0
2024-04-16 10:00:00,335.21,337.44,335.06,335.59,105843.0,331.4548,333.6598,331.3065,331.8306,105843.0
2024-04-16 10:30:00,335.61,337.27,335.51,336.29,44550.0,331.8503,333.4917,331.7514,332.5227,44550.0
2024-04-16 11:00:00,336.4,339.43,336.31,338.27,40370.0,332.6315,335.6275,332.5425,334.4805,40370.0
2024-04-16 11:30:00,338.39,339.54,338.17,339.22,14105.0,334.5992,335.7363,334.3817,335.4199,14105.0
2024-04-16 12:00:00,339.21,339.63,338.63,338.97,11169.0,335.41,335.8253,334.8365,335.1727,11169.0
2024-04-16 12:30:00,339.06,339.34,338.64,339.09,12993.0,335.2617,335.5385,334.8464,335.2913,12993.0
2024-04-16 13:00:00,339.12,339.59,338.6,339.41,13213.0,335.321,335.7857,334.8068,335.6078,13213.0
2024-04-16 13:30:00,339.08,340.03,338.3,339.74,31095.0,335.2815,336.2208,334.5102,335.9341,31095.0
2024-04-16 14:00:00,339.78,341.0,338.31,339.0,43319.0,335.9736,337.1799,334.5201,335.2024,43319.0
2024-04-16 14:30:00,339.08,340.83,338.9,340.82,27240.0,335.2815,337.0119,335.1035,337.002,27240.0
2024-04-16 15:00:00,340.84,340.84,340.06,340.45,24133.0,337.0217,337.0217,336.2505,336.6361,24133.0
2024-04-16 15:30:00,340.38,340.38,337.51,337.65,88508.0,336.5669,336.5669,333.729,333.8675,88508.0
2024-04-17 09:30:00,338.61,339.4,335.5,337.41,54950.0,334.8167,335.5979,331.7416,333.6302,54950.0
2024-04-17 10:00:00,337.3,339.13,337.15,338.53,84623.0,333.5214,335.3309,333.3731,334.7376,84623.0
2024-04-17 10:30:00,338.52,338.63,336.48,336.98,12130.0,334.7277,334.8365,332.7106,333.205,12130.0
2024-04-17 11:00:00,336.95,337.73,335.2,335.25,18198.0,333.1753,333.9466,331.4449,331.4944,18198.0
2024-04-17 11:30:00,334.98,335.52,334.59,335.13,11208.0,331.2274,331.7613,330.8418,331.3757,11208.0
2024-04-17 12:00:00,334.81,335.96,334.64,335.28,16662.0,331.0593,332.1964,330.8912,331.524,16662.0
2024-04-17 12:30:00,335.28,335.89,335.1,335.4,25233.0,331.524,332.1272,331.346,331.6427,25233.0
2024-04-17 13:00:00,335.33,336.55,335.1,336.21,26572.0,331.5735,332.7798,331.346,332.4436,26572.0
2024-04-17 13:30:00,336.21,336.68,336.01,336.59,21075.0,332.4436,332.9083,332.2458,332.8194,21075.0
2024-04-17 14:00:00,336.47,336.68,335.73,335.76,15832.0,332.7007,332.9083,331.969,331.9986,15832.0
2024-04-17 14:30:00,335.89,337.58,335.79,336.01,27248.0,332.1272,333.7983,332.0283,332.2458,27248.0
2024-04-17 15:00:00,335.97,336.87,335.52,336.54,26298.0,332.2063,333.0962,331.7613,332.7699,26298.0
2024-04-17 15:30:00,336.53,336.9,335.79,335.82,80073.0,332.76,333.1259,332.0283,332.058,80073.0
2024-04-18 09:30:00,336.07,337.03,331.22,333.36,103747.0,332.3052,333.2544,327.5095,329.6255,103747.0
2024-04-18 10:00:00,333.48,333.86,331.99,332.34,53444.0,329.7442,330.1199,328.2709,328.617,53444.0
2024-04-18 10:30:00,332.21,332.31,330.5,331.46,85180.0,328.4884,328.5873,326.7976,327.7468,85180.0
2024-04-18 11:00:00,331.37,334.26,331.36,332.86,42943.0,327.6578,330.5155,327.6479,329.1311,42943.0
2024-04-18 11:30:00,332.77,333.04,332.02,332.43,59767.0,329.0421,329.3091,328.3005,328.706,59767.0
2024-04-18 12:00:00,332.41,332.67,332.09,332.57,22854.0,328.6862,328.9433,328.3698,328.8444,22854.0
2024-04-18 12:30:00,332.47,332.57,330.29,330.69,48929.0,328.7455,328.8444,326.5899,326.9854,48929.0
2024-04-18 13:00:00,330.78,330.8,327.39,328.36,92022.0,327.0744,327.0942,323.7224,324.6815,92022.0
2024-04-18 13:30:00,328.39,329.66,328.08,328.66,43920.0,324.7112,325.967,324.4047,324.9782,43920.0
2024-04-18 14:00:00,328.53,329.3,327.72,328.4,44410.0,324.8496,325.611,324.0487,324.7211,44410.0
2024-04-18 14:30:00,328.39,328.56,327.7,327.7,44345.0,324.7112,324.8793,324.0289,324.0289,44345.0
2024-04-18 15:00:00,327.83,328.02,326.79,327.18,69680.0,324.1575,324.3454,323.1291,323.5148,69680.0
2024-04-18 15:30:00,327.23,327.88,326.59,327.25,265595.0,323.5642,324.2069,322.9314,323.584,265595.0
2024-04-19 09:30:00,330.38,330.38,328.31,329.74,137446.0,326.6789,326.6789,324.6321,326.0461,137446.0
2024-04-19 10:00:00,329.77,329.86,326.77,327.55,38424.0,326.0758,326.1647,323.1094,323.8806,38424.0
2024-04-19 10:30:00,327.53,327.58,326.08,326.28,28025.0,323.8608,323.9103,322.4271,322.6248,28025.0
2024-04-19 11:00:00,326.18,326.4,325.43,325.67,35022.0,322.526,322.7435,321.7844,322.0217,35022.0
2024-04-19 11:30:00,325.52,325.83,324.73,325.53,36758.0,321.8734,322.1799,321.0922,321.8833,36758.0
2024-04-19 12:00:00,325.57,325.93,325.09,325.59,34098.0,321.9228,322.2788,321.4482,321.9426,34098.0
2024-04-19 12:30:00,325.73,326.97,325.48,326.71,36766.0,322.081,323.3071,321.8338,323.05,36766.0
2024-04-19 13:00:00,326.8,327.67,326.41,326.41,23348.0,323.139,323.9993,322.7534,322.7534,23348.0
2024-04-19 13:30:00,326.17,326.79,325.55,325.8,28622.0,322.5161,323.1291,321.903,322.1502,28622.0
2024-04-19 14:00:00,325.76,326.93,325.04,326.29,62363.0,322.1107,323.2676,321.3987,322.6347,62363.0
2024-04-19 14:30:00,326.35,326.36,324.92,325.5,32971.0,322.6941,322.704,321.2801,321.8536,32971.0
2024-04-19 15:00:00,325.54,325.77,324.68,325.61,47278.0,321.8931,322.1206,321.0428,321.9624,47278.0
2024-04-19 15:30:00,325.61,325.86,324.75,325.34,264070.0,321.9624,322.2096,321.112,321.6954,264070.0
2024-04-22 09:30:00,327.71,327.71,323.75,326.97,56552.0,324.0388,324.0388,320.1232,323.3071,56552.0
2024-04-22 10:00:00,326.67,328.67,326.28,328.38,51805.0,323.0105,324.9881,322.6248,324.7013,51805.0
2024-04-22 10:30:00,328.21,328.21,326.59,327.13,49992.0,324.5332,324.5332,322.9314,323.4653,49992.0
2024-04-22 11:00:00,326.91,327.75,326.82,327.22,27779.0,323.2478,324.0784,323.1588,323.5543,27779.0
2024-04-22 11:30:00,327.58,327.71,326.77,327.2,17039.0,323.9103,324.0388,323.1094,323.5345,17039.0
2024-04-22 12:00:00,327.3,328.07,326.89,327.0,25163.0,323.6334,324.3948,323.228,323.3368,25163.0
2024-04-22 12:30:00,327.0,327.5,326.84,327.17,13550.0,323.3368,323.8312,323.1786,323.5049,13550.0
2024-04-22 13:00:00,327.21,328.28,326.87,328.26,19835.0,323.5444,324.6024,323.2082,324.5827,19835.0
2024-04-22 13:30:00,328.42,329.35,327.87,328.9,53483.0,324.7409,325.6605,324.197,325.2155,53483.0
2024-04-22 14:00:00,328.86,329.4,328.57,329.15,46028.0,325.1759,325.7099,324.8892,325.4627,46028.0
2024-04-22 14:30:00,329.15,329.43,327.81,328.06,43809.0,325.4627,325.7396,324.1377,324.3849,43809.0
2024-04-22 15:00:00,328.19,328.2,327.61,328.02,41810.0,324.5135,324.5233,323.9399,324.3454,41810.0
2024-04-22 15:30:00,327.94,327.96,326.68,327.68,212892.0,324.2663,324.286,323.0204,324.0092,212892.0
2024-04-23 09:30:00,328.55,328.96,327.0,328.43,81463.0,324.8694,325.2748,323.3368,324.7508,81463.0
2024-04-23 10:00:00,328.43,329.09,327.56,328.75,49297.0,324.7508,325.4034,323.8905,325.0672,49297.0
2024-04-23 10:30:00,329.07,329.64,327.71,329.64,57836.0,325.3836,325.9472,324.0388,325.9472,57836.0
2024-04-23 11:00:00,329.68,330.83,328.46,330.67,32503.0,325.9868,327.1239,324.7804,326.9657,32503.0
2024-04-23 11:30:00,330.77,331.36,330.33,330.99,39391.0,327.0645,327.6479,326.6295,327.2821,39391.0
2024-04-23 12:00:00,331.05,333.12,330.88,332.83,30541.0,327.3414,329.3882,327.1733,329.1015,30541.0
2024-04-23 12:30:00,332.75,333.4,332.67,333.06,19497.0,329.0224,329.6651,328.9433,329.3289,19497.0
2024-04-23 13:00:00,332.88,333.39,332.64,333.04,14231.0,329.1509,329.6552,328.9136,329.3091,14231.0
2024-04-23 13:30:00,333.19,334.14,332.98,333.68,16834.0,329.4574,330.3968,329.2498,329.942,16834.0
2024-04-23 14:00:00,333.73,334.08,333.5,333.9,20748.0,329.9914,330.3375,329.764,330.1595,20748.0
2024-04-23 14:30:00,333.87,334.0,333.34,333.79,12718.0,330.1298,330.2584,329.6058,330.0507,12718.0
2024-04-23 15:00:00,333.75,334.14,333.2,333.56,25413.0,330.0112,330.3968,329.4673,329.8233,25413.0
2024-04-23 15:30:00,333.64,335.12,333.54,334.88,175357.0,329.9024,331.3658,329.8035,331.1285,175357.0
2024-04-24 09:30:00,335.28,342.6,334.2,338.13,150992.0,331.524,338.762,330.4561,334.3421,150992.0
2024-04-24 10:00:00,337.87,340.83,337.87,340.22,64561.0,334.085,337.0119,334.085,336.4087,64561.0
2024-04-24 10:30:00,339.89,340.17,337.35,338.02,43929.0,336.0824,336.3592,333.5708,334.2333,43929.0
2024-04-24 11:00:00,338.02,338.11,336.56,337.47,41665.0,334.2333,334.3223,332.7897,333.6895,41665.0
2024-04-24 11:30:00,337.61,338.4,336.97,338.13,27342.0,333.8279,334.6091,333.1951,334.3421,27342.0
2024-04-24 12:00:00,338.13,338.76,337.48,338.12,28349.0,334.3421,334.965,333.6994,334.3322,28349.0
2024-04-24 12:30:00,338.06,338.07,337.17,337.91,25401.0,334.2729,334.2828,333.3929,334.1246,25401.0
2024-04-24 13:00:00,337.99,338.15,337.13,337.55,13988.0,334.2037,334.3619,333.3533,333.7686,13988.0
2024-04-24 13:30:00,337.59,339.15,337.49,338.35,37231.0,333.8081,335.3507,333.7093,334.5596,37231.0
2024-04-24 14:00:00,338.45,338.8,337.28,337.4,28869.0,334.6585,335.0046,333.5016,333.6203,28869.0
2024-04-24 14:30:00,337.39,337.9,336.91,337.01,25006.0,333.6104,334.1147,333.1358,333.2346,25006.0
2024-04-24 15:00:00,336.92,337.76,336.77,337.76,22183.0,333.1457,333.9762,332.9973,333.9762,22183.0
2024-04-24 15:30:00,337.77,337.87,336.64,337.05,142132.0,333.9861,334.085,332.8688,333.2742,142132.0
2024-04-25 09:30:00,335.84,337.02,334.65,335.53,43629.0,332.0778,333.2445,330.9011,331.7712,43629.0
2024-04-25 10:00:00,335.6,335.67,333.33,334.03,43516.0,331.8404,331.9097,329.5959,330.288,43516.0
2024-04-25 10:30:00,334.04,334.86,333.82,334.5,20326.0,330.2979,331.1087,330.0804,330.7528,20326.0
2024-04-25 11:00:00,334.36,335.98,334.16,335.49,24009.0,330.6143,332.2162,330.4166,331.7317,24009.0
2024-04-25 11:30:00,335.54,335.85,335.05,335.33,19322.0,331.7811,332.0876,331.2966,331.5735,19322.0
2024-04-25 12:00:00,335.34,336.24,334.65,336.22,30214.0,331.5834,332.4733,330.9011,332.4535,30214.0
2024-04-25 12:30:00,336.21,337.02,335.56,336.25,51584.0,332.4436,333.2445,331.8009,332.4832,51584.0
2024-04-25 13:00:00,336.37,336.88,336.16,336.5,25081.0,332.6018,333.1061,332.3942,332.7304,25081.0
2024-04-25 13:30:00,336.59,337.73,336.3,337.39,23053.0,332.8194,333.9466,332.5326,333.6104,23053.0
2024-04-25 14:00:00,337.4,337.87,336.81,336.97,34535.0,333.6203,334.085,333.0369,333.1951,34535.0
2024-04-25 14:30:00,336.88,337.39,336.26,336.81,18119.0,333.1061,333.6104,332.493,333.0369,18119.0
2024-04-25 15:00:00,336.91,337.77,336.76,337.5,39097.0,333.1358,333.9861,332.9874,333.7192,39097.0
2024-04-25 15:30:00,337.5,337.6,336.7,337.16,249139.0,333.7192,333.818,332.9281,333.383,249139.0
2024-04-26 09:30:00,335.19,337.33,334.44,334.45,47771.0,331.435,333.5511,330.6934,330.7033,47771.0
2024-04-26 10:00:00,335.05,336.7,334.6,336.0,44112.0,331.2966,332.9281,330.8516,332.236,44112.0
2024-04-26 10:30:00,335.84,337.5,335.56,337.36,49701.0,332.0778,333.7192,331.8009,333.5807,49701.0
2024-04-26 11:00:00,337.38,337.9,336.36,336.82,28162.0,333.6005,334.1147,332.5919,333.0468,28162.0
2024-04-26 11:30:00,336.82,337.47,336.35,336.98,24019.0,333.0468,333.6895,332.582,333.205,24019.0
2024-04-26 12:00:00,336.93,337.89,336.76,337.79,13963.0,333.1555,334.1048,332.9874,334.0059,13963.0
2024-04-26 12:30:00,337.96,338.13,337.55,338.07,16529.0,334.174,334.3421,333.7686,334.2828,16529.0
2024-04-26 13:00:00,338.07,338.51,337.83,338.1,19139.0,334.2828,334.7178,334.0455,334.3124,19139.0
2024-04-26 13:30:00,338.0,338.0,336.6,336.99,16588.0,334.2136,334.2136,332.8292,333.2149,16588.0
2024-04-26 14:00:00,336.97,337.65,336.41,336.55,14547.0,333.1951,333.8675,332.6414,332.7798,14547.0
2024-04-26 14:30:00,336.4,336.83,336.15,336.53,20022.0,332.6315,333.0567,332.3843,332.76,20022.0
2024-04-26 15:00:00,336.53,336.64,335.83,336.3,21096.0,332.76,332.8688,332.0679,332.5326,21096.0
2024-04-26 15:30:00,336.29,336.29,335.19,335.64,93628.0,332.5227,332.5227,331.435,331.88,93628.0
2024-04-29 09:30:00,334.67,338.46,334.67,337.27,41770.0,330.9209,334.6684,330.9209,333.4917,41770.0
2024-04-29 10:00:00,337.27,339.68,337.27,339.36,26314.0,333.4917,335.8747,333.4917,335.5583,26314.0
2024-04-29 10:30:00,339.66,340.26,338.84,340.09,43134.0,335.855,336.4482,335.0441,336.2801,43134.0
2024-04-29 11:00:00,339.92,340.42,339.34,340.14,30413.0,336.112,336.6064,335.5385,336.3296,30413.0
2024-04-29 11:30:00,339.81,340.09,339.26,339.62,26746.0,336.0033,336.2801,335.4594,335.8154,26746.0
2024-04-29 12:00:00,339.75,339.85,339.21,339.71,12824.0,335.944,336.0428,335.41,335.9044,12824.0
2024-04-29 12:30:00,339.79,339.98,339.18,339.5,12144.0,335.9835,336.1714,335.3803,335.6968,12144.0
2024-04-29 13:00:00,339.44,339.53,339.01,339.07,8982.0,335.6374,335.7264,335.2122,335.2716,8982.0
2024-04-29 13:30:00,339.07,339.14,338.44,338.65,10698.0,335.2716,335.3408,334.6486,334.8563,10698.0
2024-04-29 14:00:00,338.49,338.68,337.99,338.06,13855.0,334.6981,334.8859,334.2037,334.2729,13855.0
2024-04-29 14:30:00,337.93,338.83,337.68,338.69,20748.0,334.1443,335.0343,333.8971,334.8958,20748.0
2024-04-29 15:00:00,338.57,338.57,337.56,338.36,24580.0,334.7772,334.7772,333.7785,334.5695,24580.0
2024-04-29 15:30:00,338.25,339.56,338.17,339.04,230371.0,334.4608,335.7561,334.3817,335.2419,230371.0
2024-04-30 09:30:00,337.65,340.41,337.6,339.87,117352.0,333.8675,336.5966,333.818,336.0626,117352.0
2024-04-30 10:00:00,339.62,340.09,338.29,338.81,65360.0,335.8154,336.2801,334.5003,335.0145,65360.0
2024-04-30 10:30:00,338.6,339.2,338.5,338.8,82022.0,334.8068,335.4001,334.708,335.0046,82022.0
2024-04-30 11:00:00,338.8,338.94,336.58,337.32,46013.0,335.0046,335.143,332.8095,333.5412,46013.0
2024-04-30 11:30:00,337.44,338.1,337.12,337.8,33939.0,333.6598,334.3124,333.3434,334.0158,33939.0
2024-04-30 12:00:00,337.69,338.33,336.93,338.0,47173.0,333.907,334.5399,333.1555,334.2136,47173.0
2024-04-30 12:30:00,338.1,338.1,336.63,336.92,47834.0,334.3124,334.3124,332.8589,333.1457,47834.0
2024-04-30 13:00:00,336.91,337.87,336.38,337.28,98006.0,333.1358,334.085,332.6117,333.5016,98006.0
2024-04-30 13:30:00,337.24,337.89,336.82,337.34,33426.0,333.4621,334.1048,333.0468,333.5609,33426.0
2024-04-30 14:00:00,337.34,337.62,336.9,337.42,60300.0,333.5609,333.8378,333.1259,333.6401,60300.0
2024-04-30 14:30:00,337.5,338.14,336.54,337.04,53661.0,333.7192,334.352,332.7699,333.2643,53661.0
2024-04-30 15:00:00,337.03,337.42,336.59,336.88,77668.0,333.2544,333.6401,332.8194,333.1061,77668.0
2024-04-30 15:30:00,336.88,337.75,336.32,336.34,209886.0,333.1061,333.9664,332.5524,332.5722,209886.0
2024-05-01 09:30:00,333.58,335.73,323.03,323.78,292183.0,329.8431,331.969,319.4113,320.1529,292183.0
2024-05-01 10:00:00,323.58,326.05,320.71,321.02,137366.0,319.9551,322.3974,317.1172,317.4238,137366.0
2024-05-01 10:30:00,321.3,325.66,321.01,325.66,122345.0,317.7006,322.0118,317.4139,322.0118,122345.0
2024-05-01 11:00:00,325.76,326.12,323.59,323.71,56152.0,322.1107,322.4666,319.965,320.0836,56152.0
2024-05-01 11:30:00,323.72,326.63,323.71,325.69,72803.0,320.0935,322.9709,320.0836,322.0415,72803.0
2024-05-01 12:00:00,325.77,327.83,325.6,326.92,75726.0,322.1206,324.1575,321.9525,323.2577,75726.0
2024-05-01 12:30:00,327.0,327.52,325.42,325.54,53609.0,323.3368,323.851,321.7745,321.8931,53609.0
2024-05-01 13:00:00,325.64,326.67,325.03,326.42,30198.0,321.992,323.0105,321.3889,322.7633,30198.0
2024-05-01 13:30:00,326.28,327.51,325.88,326.75,52402.0,322.6248,323.8411,322.2293,323.0896,52402.0
2024-05-01 14:00:00,327.06,329.04,326.65,328.88,59088.0,323.3961,325.3539,322.9907,325.1957,59088.0
2024-05-01 14:30:00,328.9,334.6,328.44,332.96,133371.0,325.2155,330.8516,324.7607,329.23,133371.0
2024-05-01 15:00:00,333.03,334.0,331.93,332.21,66517.0,329.2992,330.2584,328.2116,328.4884,66517.0
2024-05-01 15:30:00,332.04,332.17,327.72,328.11,231451.0,328.3203,328.4489,324.0487,324.4343,231451.0
2024-05-02 09:30:00,331.68,331.68,322.87,325.91,97789.0,327.9644,327.9644,319.253,322.259,97789.0
2024-05-02 10:00:00,325.68,325.73,322.51,323.7,94793.0,322.0316,322.081,318.8971,320.0738,94793.0
2024-05-02 10:30:00,323.73,325.62,323.44,325.12,80985.0,320.1034,321.9722,319.8167,321.4778,80985.0
2024-05-02 11:00:00,324.96,325.66,324.69,325.3,60130.0,321.3196,322.0118,321.0527,321.6558,60130.0
2024-05-02 11:30:00,325.26,325.83,324.35,325.62,77253.0,321.6163,322.1799,320.7165,321.9722,77253.0
2024-05-02 12:00:00,325.65,325.65,324.26,324.48,42362.0,322.0019,322.0019,320.6275,320.845,42362.0
2024-05-02 12:30:00,324.57,325.02,324.29,324.69,31995.0,320.934,321.379,320.6571,321.0527,31995.0
2024-05-02 13:00:00,324.84,326.28,324.68,326.27,27099.0,321.201,322.6248,321.0428,322.615,27099.0
2024-05-02 13:30:00,326.35,326.74,325.93,326.37,31488.0,322.6941,323.0797,322.2788,322.7138,31488.0
2024-05-02 14:00:00,326.13,327.24,326.13,326.84,43305.0,322.4765,323.5741,322.4765,323.1786,43305.0
2024-05-02 14:30:00,326.82,327.31,326.12,326.76,42138.0,323.1588,323.6433,322.4666,323.0995,42138.0
2024-05-02 15:00:00,326.73,326.98,325.87,326.38,42055.0,323.0698,323.317,322.2194,322.7237,42055.0
2024-05-02 15:30:00,326.32,326.76,325.2,326.57,167476.0,322.6644,323.0995,321.5569,322.9116,167476.0
2024-05-03 09:30:00,328.65,331.77,326.7,331.37,41633.0,324.9683,328.0533,323.0401,327.6578,41633.0
2024-05-03 10:00:00,331.27,331.3,329.97,330.92,46963.0,327.5589,327.5886,326.2735,327.2129,46963.0
2024-05-03 10:30:00,330.6,331.09,328.49,328.65,157659.0,326.8965,327.381,324.8101,324.9683,157659.0
2024-05-03 11:00:00,328.65,329.04,327.89,328.37,50441.0,324.9683,325.3539,324.2168,324.6914,50441.0
2024-05-03 11:30:00,328.47,329.29,327.68,327.86,49717.0,324.7903,325.6011,324.0092,324.1871,49717.0
2024-05-03 12:00:00,327.85,328.08,327.26,327.57,73124.0,324.1773,324.4047,323.5939,323.9004,73124.0
2024-05-03 12:30:00,327.63,328.61,327.46,327.72,77891.0,323.9597,324.9287,323.7916,324.0487,77891.0
2024-05-03 13:00:00,327.81,328.45,327.64,328.0,26794.0,324.1377,324.7705,323.9696,324.3256,26794.0
2024-05-03 13:30:00,328.01,328.88,327.88,328.52,36738.0,324.3355,325.1957,324.2069,324.8398,36738.0
2024-05-03 14:00:00,328.61,328.89,328.32,328.44,30868.0,324.9287,325.2056,324.642,324.7607,30868.0
2024-05-03 14:30:00,328.41,328.98,328.31,328.76,64050.0,324.731,325.2946,324.6321,325.0771,64050.0
2024-05-03 15:00:00,328.89,329.36,328.33,328.76,28275.0,325.2056,325.6703,324.6519,325.0771,28275.0
2024-05-03 15:30:00,328.68,328.97,328.04,328.44,122805.0,324.998,325.2847,324.3651,324.7607,122805.0
2024-05-06 09:30:00,330.3,331.0,326.27,326.32,84936.0,326.5998,327.292,322.615,322.6644,84936.0
2024-05-06 10:00:00,326.32,328.3,326.2,326.59,27303.0,322.6644,324.6222,322.5457,322.9314,27303.0
2024-05-06 10:30:00,326.77,326.91,325.51,325.55,51275.0,323.1094,323.2478,321.8635,321.903,51275.0
2024-05-06 11:00:00,325.58,325.59,324.66,325.25,46496.0,321.9327,321.9426,321.023,321.6064,46496.0
2024-05-06 11:30:00,325.44,325.75,324.94,325.27,31541.0,321.7943,322.1008,321.2999,321.6262,31541.0
2024-05-06 12:00:00,325.28,325.45,324.96,325.37,28052.0,321.6361,321.8041,321.3196,321.725,28052.0
2024-05-06 12:30:00,325.42,325.73,324.95,325.07,32312.0,321.7745,322.081,321.3097,321.4284,32312.0
2024-05-06 13:00:00,325.03,325.49,324.98,325.16,42109.0,321.3889,321.8437,321.3394,321.5174,42109.0
2024-05-06 13:30:00,325.19,325.32,324.64,325.14,51285.0,321.5471,321.6756,321.0032,321.4976,51285.0
2024-05-06 14:00:00,325.15,326.23,325.15,325.65,47778.0,321.5075,322.5754,321.5075,322.0019,47778.0
2024-05-06 14:30:00,325.57,325.92,325.03,325.19,40910.0,321.9228,322.2689,321.3889,321.5471,40910.0
2024-05-06 15:00:00,325.24,325.51,324.87,324.87,54657.0,321.5965,321.8635,321.2306,321.2306,54657.0
2024-05-06 15:30:00,324.97,325.84,324.59,325.28,277704.0,321.3295,322.1898,320.9538,321.6361,277704.0
2024-05-07 09:30:00,327.93,329.17,326.63,328.98,49858.0,324.2564,325.4825,322.9709,325.2946,49858.0
2024-05-07 10:00:00,328.84,330.78,328.63,330.49,47868.0,325.1562,327.0744,324.9485,326.7877,47868.0
2024-05-07 10:30:00,330.22,331.18,329.99,330.37,32749.0,326.5207,327.47,326.2933,326.669,32749.0
2024-05-07 11:00:00,330.38,331.59,329.93,330.98,25817.0,326.6789,327.8754,326.234,327.2722,25817.0
2024-05-07 11:30:00,331.0,331.58,330.67,331.04,33907.0,327.292,327.8655,326.9657,327.3315,33907.0
2024-05-07 12:00:00,330.89,331.98,330.76,331.9,32204.0,327.1832,328.261,327.0547,328.1819,32204.0
2024-05-07 12:30:00,331.84,331.98,330.7,330.9,24984.0,328.1226,328.261,326.9953,327.1931,24984.0
2024-05-07 13:00:00,330.98,331.39,330.86,331.08,18401.0,327.2722,327.6776,327.1535,327.3711,18401.0
2024-05-07 13:30:00,331.14,331.48,330.42,330.56,21647.0,327.4304,327.7666,326.7185,326.8569,21647.0
2024-05-07 14:00:00,330.47,330.94,330.18,330.19,27051.0,326.7679,327.2326,326.4812,326.491,27051.0
2024-05-07 14:30:00,330.21,330.36,329.93,330.15,23059.0,326.5108,326.6591,326.234,326.4515,23059.0
2024-05-07 15:00:00,330.22,331.0,330.16,330.42,52765.0,326.5207,327.292,326.4614,326.7185,52765.0
2024-05-07 15:30:00,330.49,332.39,330.36,332.06,143139.0,326.7877,328.6664,326.6591,328.3401,143139.0
2024-05-08 09:30:00,331.94,335.4,331.0,334.04,99007.0,328.2214,331.6427,327.292,330.2979,99007.0
2024-05-08 10:00:00,334.24,334.24,328.19,329.52,47773.0,330.4957,330.4957,324.5135,325.8286,47773.0
2024-05-08 10:30:00,329.71,330.5,329.16,329.57,61447.0,326.0164,326.7976,325.4726,325.878,61447.0
2024-05-08 11:00:00,329.75,330.94,329.48,330.56,13857.0,326.056,327.2326,325.789,326.8569,13857.0
2024-05-08 11:30:00,330.47,330.59,329.68,329.76,10968.0,326.7679,326.8866,325.9868,326.0659,10968.0
2024-05-08 12:00:00,329.81,330.27,329.69,329.86,7111.0,326.1153,326.5702,325.9966,326.1647,7111.0
2024-05-08 12:30:00,329.68,329.68,328.07,328.46,14781.0,325.9868,325.9868,324.3948,324.7804,14781.0
2024-05-08 13:00:00,328.47,329.53,327.78,327.81,20724.0,324.7903,325.8384,324.108,324.1377,20724.0
2024-05-08 13:30:00,327.75,328.89,327.6,328.79,6340.0,324.0784,325.2056,323.9301,325.1067,6340.0
2024-05-08 14:00:00,328.85,329.59,328.59,329.29,13134.0,325.1661,325.8978,324.909,325.6011,13134.0
2024-05-08 14:30:00,329.12,329.38,328.38,328.79,44167.0,325.433,325.6901,324.7013,325.1067,44167.0
2024-05-08 15:00:00,328.78,328.95,328.15,328.4,19775.0,325.0968,325.2649,324.4739,324.7211,19775.0
2024-05-08 15:30:00,328.33,330.28,327.88,329.37,111043.0,324.6519,326.58,324.2069,325.6802,111043.0
2024-05-09 09:30:00,330.41,331.69,329.29,330.31,63221.0,326.7086,327.9742,325.6011,326.6097,63221.0
2024-05-09 10:00:00,330.35,332.26,330.18,332.13,52252.0,326.6493,328.5379,326.4812,328.4093,52252.0
2024-05-09 10:30:00,332.0,332.28,331.35,331.98,29697.0,328.2808,328.5576,327.6381,328.261,29697.0
2024-05-09 11:00:00,331.98,332.75,331.2,331.5,23635.0,328.261,329.0224,327.4897,327.7864,23635.0
2024-05-09 11:30:00,331.48,331.95,330.87,331.16,15318.0,327.7666,328.2313,327.1634,327.4502,15318.0
2024-05-09 12:00:00,331.01,331.05,330.34,330.97,21541.0,327.3019,327.3414,326.6394,327.2623,21541.0
2024-05-09 12:30:00,330.95,331.38,330.94,331.29,14127.0,327.2425,327.6677,327.2326,327.5787,14127.0
2024-05-09 13:00:00,331.29,331.41,330.88,331.12,21378.0,327.5787,327.6974,327.1733,327.4106,21378.0
2024-05-09 13:30:00,331.22,331.89,331.16,331.49,25971.0,327.5095,328.172,327.4502,327.7765,25971.0
2024-05-09 14:00:00,331.42,331.77,331.27,331.7,18500.0,327.7073,328.0533,327.5589,327.9841,18500.0
2024-05-09 14:30:00,331.67,331.67,331.33,331.48,23483.0,327.9545,327.9545,327.6183,327.7666,23483.0
2024-05-09 15:00:00,331.39,331.52,330.69,331.26,30846.0,327.6776,327.8061,326.9854,327.5491,30846.0
2024-05-09 15:30:00,331.19,331.63,330.66,330.83,122400.0,327.4798,327.9149,326.9558,327.1239,122400.0
2024-05-10 09:30:00,331.8,332.82,330.68,332.32,35614.0,328.083,329.0916,326.9756,328.5972,35614.0
2024-05-10 10:00:00,332.15,332.3,331.09,331.15,33850.0,328.4291,328.5774,327.381,327.4403,33850.0
2024-05-10 10:30:00,331.15,332.27,330.69,332.19,43791.0,327.4403,328.5477,326.9854,328.4686,43791.0
2024-05-10 11:00:00,332.2,332.2,330.63,330.94,24469.0,328.4785,328.4785,326.9261,327.2326,24469.0
2024-05-10 11:30:00,330.93,331.35,330.45,331.12,35975.0,327.2228,327.6381,326.7481,327.4106,35975.0
2024-05-10 12:00:00,330.96,331.13,330.18,330.19,33282.0,327.2524,327.4205,326.4812,326.491,33282.0
2024-05-10 12:30:00,330.28,330.89,330.18,330.78,29683.0,326.58,327.1832,326.4812,327.0744,29683.0
2024-05-10 13:00:00,330.78,331.04,330.31,330.47,22984.0,327.0744,327.3315,326.6097,326.7679,22984.0
2024-05-10 13:30:00,330.48,330.6,330.15,330.6,31499.0,326.7778,326.8965,326.4515,326.8965,31499.0
2024-05-10 14:00:00,330.6,331.25,330.45,330.79,33946.0,326.8965,327.5392,326.7481,327.0843,33946.0
2024-05-10 14:30:00,330.74,330.74,330.41,330.44,33885.0,327.0349,327.0349,326.7086,326.7382,33885.0
2024-05-10 15:00:00,330.69,331.05,330.23,330.36,77999.0,326.9854,327.3414,326.5306,326.6591,77999.0
2024-05-10 15:30:00,330.51,331.65,330.38,330.7,185274.0,326.8075,327.9347,326.6789,326.9953,185274.0
2024-05-13 09:30:00,331.32,331.32,328.02,328.02,36965.0,327.6084,327.6084,324.3454,324.3454,36965.0
2024-05-13 10:00:00,327.97,328.37,325.88,326.02,38346.0,324.2959,324.6914,322.2293,322.3678,38346.0
2024-05-13 10:30:00,325.89,326.04,323.84,324.76,61508.0,322.2392,322.3875,320.2122,321.1219,61508.0
2024-05-13 11:00:00,324.69,325.59,323.98,324.89,30996.0,321.0527,321.9426,320.3506,321.2504,30996.0
2024-05-13 11:30:00,324.88,326.16,324.38,325.87,40108.0,321.2405,322.5062,320.7461,322.2194,40108.0
2024-05-13 12:00:00,325.89,325.92,325.38,325.63,28523.0,322.2392,322.2689,321.7349,321.9821,28523.0
2024-05-13 12:30:00,325.63,326.6,325.41,325.84,43683.0,321.9821,322.9413,321.7646,322.1898,43683.0
2024-05-13 13:00:00,325.85,326.01,324.97,325.23,46313.0,322.1997,322.3579,321.3295,321.5866,46313.0
2024-05-13 13:30:00,325.23,325.28,323.87,324.1,54412.0,321.5866,321.6361,320.2418,320.4693,54412.0
2024-05-13 14:00:00,324.24,324.54,323.98,324.13,33292.0,320.6077,320.9043,320.3506,320.4989,33292.0
2024-05-13 14:30:00,324.2,324.85,323.96,324.56,37586.0,320.5682,321.2109,320.3308,320.9241,37586.0
2024-05-13 15:00:00,324.56,324.94,324.05,324.32,31640.0,320.9241,321.2999,320.4198,320.6868,31640.0
2024-05-13 15:30:00,324.37,324.64,323.51,324.53,214436.0,320.7362,321.0032,319.8859,320.8945,214436.0
2024-05-14 09:30:00,324.09,325.39,323.93,325.08,144643.0,320.4594,321.7448,320.3012,321.4383,144643.0
2024-05-14 10:00:00,325.06,326.03,324.55,324.85,43000.0,321.4185,322.3776,320.9142,321.2109,43000.0
2024-05-14 10:30:00,324.69,324.84,323.89,324.56,18925.0,321.0527,321.201,320.2616,320.9241,18925.0
2024-05-14 11:00:00,324.54,324.56,324.0,324.22,10869.0,320.9043,320.9241,320.3704,320.5879,10869.0
2024-05-14 11:30:00,324.12,324.12,322.5,322.75,36959.0,320.489,320.489,318.8872,319.1344,36959.0
2024-05-14 12:00:00,322.73,323.54,322.69,323.1,20878.0,319.1146,319.9155,319.0751,319.4805,20878.0
2024-05-14 12:30:00,323.05,323.5,322.83,323.5,30351.0,319.431,319.876,319.2135,319.876,30351.0
2024-05-14 13:00:00,323.38,323.75,323.04,323.56,28552.0,319.7573,320.1232,319.4211,319.9353,28552.0
2024-05-14 13:30:00,323.49,323.91,323.0,323.24,52477.0,319.8661,320.2814,319.3816,319.6189,52477.0
2024-05-14 14:00:00,323.16,323.75,323.01,323.55,74421.0,319.5398,320.1232,319.3915,319.9254,74421.0
2024-05-14 14:30:00,323.52,324.49,323.41,324.25,56163.0,319.8958,320.8549,319.787,320.6176,56163.0
2024-05-14 15:00:00,324.27,324.43,324.06,324.25,52434.0,320.6374,320.7956,320.4297,320.6176,52434.0
2024-05-14 15:30:00,324.19,324.37,323.58,324.17,179489.0,320.5583,320.7362,319.9551,320.5385,179489.0
2024-05-15 09:30:00,325.91,327.37,324.3,326.87,78289.0,322.259,323.7026,320.667,323.2082,78289.0
2024-05-15 10:00:00,326.88,329.6,326.88,328.33,53298.0,323.2181,325.9077,323.2181,324.6519,53298.0
2024-05-15 10:30:00,328.17,329.45,327.55,328.52,60369.0,324.4937,325.7593,323.8806,324.8398,60369.0
2024-05-15 11:00:00,328.55,330.58,328.54,330.34,72389.0,324.8694,326.8767,324.8595,326.6394,72389.0
2024-05-15 11:30:00,330.49,330.49,329.04,329.19,29142.0,326.7877,326.7877,325.3539,325.5022,29142.0
2024-05-15 12:00:00,329.12,330.76,328.9,330.76,20433.0,325.433,327.0547,325.2155,327.0547,20433.0
2024-05-15 12:30:00,330.75,331.77,330.67,331.69,34937.0,327.0448,328.0533,326.9657,327.9742,34937.0
2024-05-15 13:00:00,331.79,332.0,330.91,331.28,24481.0,328.0731,328.2808,327.203,327.5688,24481.0
2024-05-15 13:30:00,331.29,331.9,330.73,331.12,12466.0,327.5787,328.1819,327.025,327.4106,12466.0
2024-05-15 14:00:00,331.12,331.47,330.8,331.05,12848.0,327.4106,327.7567,327.0942,327.3414,12848.0
2024-05-15 14:30:00,331.06,331.69,330.49,330.61,29188.0,327.3513,327.9742,326.7877,326.9063,29188.0
2024-05-15 15:00:00,330.59,330.94,330.11,330.22,40926.0,326.8866,327.2326,326.4119,326.5207,40926.0
2024-05-15 15:30:00,330.22,332.22,330.02,331.89,228830.0,326.5207,328.4983,326.323,328.172,228830.0
2024-05-16 09:30:00,332.0,334.64,331.35,334.0,39457.0,328.2808,330.8912,327.6381,330.2584,39457.0
2024-05-16 10:00:00,334.13,334.73,333.58,333.84,26240.0,330.3869,330.9802,329.8431,330.1002,26240.0
2024-05-16 10:30:00,333.91,334.49,333.81,334.42,15832.0,330.1694,330.7429,330.0705,330.6737,15832.0
2024-05-16 11:00:00,334.52,334.75,333.8,334.66,17069.0,330.7725,331.0,330.0606,330.911,17069.0
2024-05-16 11:30:00,334.58,334.84,333.16,333.17,26932.0,330.8319,331.089,329.4278,329.4377,26932.0
2024-05-16 12:00:00,333.13,333.87,332.95,333.59,29239.0,329.3981,330.1298,329.2201,329.853,29239.0
2024-05-16 12:30:00,333.67,334.36,333.65,334.16,16812.0,329.9321,330.6143,329.9123,330.4166,16812.0
2024-05-16 13:00:00,334.13,334.54,333.99,334.3,20651.0,330.3869,330.7923,330.2485,330.555,20651.0
2024-05-16 13:30:00,334.23,334.64,333.87,334.16,20979.0,330.4858,330.8912,330.1298,330.4166,20979.0
2024-05-16 14:00:00,334.02,334.2,333.21,333.88,15323.0,330.2781,330.4561,329.4772,330.1397,15323.0
2024-05-16 14:30:00,333.88,334.74,333.84,334.48,17944.0,330.1397,330.9901,330.1002,330.733,17944.0
2024-05-16 15:00:00,334.59,334.69,334.17,334.39,20573.0,330.8418,330.9406,330.4265,330.644,20573.0
2024-05-16 15:30:00,334.32,335.0,333.78,334.15,100283.0,330.5748,331.2472,330.0408,330.4067,100283.0
2024-05-17 09:30:00,334.6,334.6,330.46,334.14,56240.0,330.8516,330.8516,326.758,330.3968,56240.0
2024-05-17 10:00:00,334.77,334.77,332.68,333.51,16862.0,331.0197,331.0197,328.9532,329.7739,16862.0
2024-05-17 10:30:00,333.32,333.33,332.35,333.24,15853.0,329.586,329.5959,328.6268,329.5069,15853.0
2024-05-17 11:00:00,333.13,333.15,332.12,332.31,12042.0,329.3981,329.4179,328.3994,328.5873,12042.0
2024-05-17 11:30:00,332.15,332.42,331.8,332.31,9311.0,328.4291,328.6961,328.083,328.5873,9311.0
2024-05-17 12:00:00,332.26,332.35,331.78,331.87,6707.0,328.5379,328.6268,328.0632,328.1522,6707.0
2024-05-17 12:30:00,331.87,332.58,331.78,332.3,12506.0,328.1522,328.8543,328.0632,328.5774,12506.0
2024-05-17 13:00:00,332.26,332.84,332.25,332.69,5588.0,328.5379,329.1114,328.528,328.963,5588.0
2024-05-17 13:30:00,332.63,333.19,332.63,333.06,12031.0,328.9037,329.4574,328.9037,329.3289,12031.0
2024-05-17 14:00:00,333.01,333.11,332.21,332.69,10969.0,329.2795,329.3783,328.4884,328.963,10969.0
2024-05-17 14:30:00,332.87,333.09,332.63,333.09,11429.0,329.141,329.3586,328.9037,329.3586,11429.0
2024-05-17 15:00:00,333.05,334.58,332.97,333.97,25073.0,329.319,330.8319,329.2399,330.2287,25073.0
2024-05-17 15:30:00,333.99,334.98,333.93,334.9,151895.0,330.2485,331.2274,330.1891,331.1483,151895.0
2024-05-20 09:30:00,334.95,335.33,332.55,333.46,36440.0,331.1977,331.5735,328.8246,329.7244,36440.0
2024-05-20 10:00:00,333.36,333.37,330.94,331.48,23669.0,329.6255,329.6354,327.2326,327.7666,23669.0
2024-05-20 10:30:00,331.48,332.68,331.39,331.96,19259.0,327.7666,328.9532,327.6776,328.2412,19259.0
2024-05-20 11:00:00,331.95,332.12,331.31,331.81,15584.0,328.2313,328.3994,327.5985,328.0929,15584.0
2024-05-20 11:30:00,331.85,332.23,330.94,331.25,15099.0,328.1325,328.5082,327.2326,327.5392,15099.0
2024-05-20 12:00:00,331.15,331.29,330.38,330.62,10773.0,327.4403,327.5787,326.6789,326.9162,10773.0
2024-05-20 12:30:00,330.49,330.79,330.17,330.64,10691.0,326.7877,327.0843,326.4713,326.936,10691.0
2024-05-20 13:00:00,330.7,330.99,330.21,330.21,11516.0,326.9953,327.2821,326.5108,326.5108,11516.0
2024-05-20 13:30:00,330.19,330.47,329.98,330.32,29840.0,326.491,326.7679,326.2834,326.6196,29840.0
2024-05-20 14:00:00,330.41,330.47,329.82,330.35,29583.0,326.7086,326.7679,326.1252,326.6493,29583.0
2024-05-20 14:30:00,330.43,330.63,329.85,330.15,22026.0,326.7284,326.9261,326.1549,326.4515,22026.0
2024-05-20 15:00:00,330.16,330.21,329.69,329.91,20317.0,326.4614,326.5108,325.9966,326.2142,20317.0
2024-05-20 15:30:00,329.92,330.39,329.21,329.94,164590.0,326.2241,326.6888,325.522,326.2438,164590.0
2024-05-21 09:30:00,330.35,330.58,328.71,330.08,56117.0,326.6493,326.8767,325.0276,326.3823,56117.0
2024-05-21 10:00:00,330.16,331.43,330.08,330.6,35611.0,326.4614,327.7172,326.3823,326.8965,35611.0
2024-05-21 10:30:00,330.5,330.7,329.49,329.49,21156.0,326.7976,326.9953,325.7989,325.7989,21156.0
2024-05-21 11:00:00,329.57,329.69,328.89,329.25,18740.0,325.878,325.9966,325.2056,325.5616,18740.0
2024-05-21 11:30:00,329.19,329.68,328.94,328.94,18353.0,325.5022,325.9868,325.2551,325.2551,18353.0
2024-05-21 12:00:00,328.94,329.14,328.64,328.78,35343.0,325.2551,325.4528,324.9584,325.0968,35343.0
2024-05-21 12:30:00,328.78,329.01,328.58,328.81,25786.0,325.0968,325.3243,324.8991,325.1265,25786.0
2024-05-21 13:00:00,328.82,329.12,328.67,328.92,31053.0,325.1364,325.433,324.9881,325.2353,31053.0
2024-05-21 13:30:00,328.89,329.28,328.81,329.08,55714.0,325.2056,325.5912,325.1265,325.3935,55714.0
2024-05-21 14:00:00,329.13,330.16,329.08,329.6,21114.0,325.4429,326.4614,325.3935,325.9077,21114.0
2024-05-21 14:30:00,329.71,330.0,329.09,329.23,20021.0,326.0164,326.3032,325.4034,325.5418,20021.0
2024-05-21 15:00:00,329.24,330.24,329.23,329.92,32547.0,325.5517,326.5405,325.5418,326.2241,32547.0
2024-05-21 15:30:00,329.91,330.51,329.8,330.45,121131.0,326.2142,326.8075,326.1054,326.7481,121131.0
2024-05-22 09:30:00,333.57,334.52,332.46,333.07,64257.0,329.8332,330.7725,328.7356,329.3388,64257.0
2024-05-22 10:00:00,332.92,334.14,332.92,333.89,37007.0,329.1905,330.3968,329.1905,330.1496,37007.0
2024-05-22 10:30:00,333.99,334.73,333.6,334.72,38601.0,330.2485,330.9802,329.8628,330.9703,38601.0
2024-05-22 11:00:00,334.84,335.34,334.04,334.04,21541.0,331.089,331.5834,330.2979,330.2979,21541.0
2024-05-22 11:30:00,334.16,334.68,333.96,334.05,11061.0,330.4166,330.9307,330.2188,330.3078,11061.0
2024-05-22 12:00:00,334.03,334.54,333.97,334.32,20548.0,330.288,330.7923,330.2287,330.5748,20548.0
2024-05-22 12:30:00,334.4,334.85,333.93,334.39,43090.0,330.6539,331.0988,330.1891,330.644,43090.0
2024-05-22 13:00:00,334.44,335.35,334.09,335.11,151302.0,330.6934,331.5932,330.3474,331.3559,151302.0
2024-05-22 13:30:00,335.08,335.86,334.7,335.22,35205.0,331.3263,332.0975,330.9505,331.4647,35205.0
2024-05-22 14:00:00,335.21,335.21,334.47,334.92,69602.0,331.4548,331.4548,330.7231,331.1681,69602.0
2024-05-22 14:30:00,334.94,336.02,334.48,335.93,36429.0,331.1878,332.2557,330.733,332.1667,36429.0
2024-05-22 15:00:00,335.86,336.26,335.06,335.26,73820.0,332.0975,332.493,331.3065,331.5043,73820.0
2024-05-22 15:30:00,335.26,335.58,334.65,335.4,121991.0,331.5043,331.8207,330.9011,331.6427,121991.0
2024-05-23 09:30:00,334.79,335.61,332.37,333.39,32478.0,331.0395,331.8503,328.6466,329.6552,32478.0
2024-05-23 10:00:00,333.59,335.17,333.37,334.35,21823.0,329.853,331.4153,329.6354,330.6044,21823.0
2024-05-23 10:30:00,334.4,335.15,334.1,334.59,12585.0,330.6539,331.3955,330.3572,330.8418,12585.0
2024-05-23 11:00:00,334.57,335.33,333.87,334.97,20562.0,330.822,331.5735,330.1298,331.2175,20562.0
2024-05-23 11:30:00,334.9,335.25,334.34,334.34,13614.0,331.1483,331.4944,330.5946,330.5946,13614.0
2024-05-23 12:00:00,334.13,334.93,333.83,334.93,16541.0,330.3869,331.1779,330.0903,331.1779,16541.0
2024-05-23 12:30:00,334.86,334.97,334.26,334.58,17577.0,331.1087,331.2175,330.5155,330.8319,17577.0
2024-05-23 13:00:00,334.63,334.68,334.06,334.3,36375.0,330.8813,330.9307,330.3177,330.555,36375.0
2024-05-23 13:30:00,334.34,334.34,331.64,331.7,20402.0,330.5946,330.5946,327.9248,327.9841,20402.0
2024-05-23 14:00:00,331.67,331.78,330.71,331.48,19824.0,327.9545,328.0632,327.0052,327.7666,19824.0
2024-05-23 14:30:00,331.34,331.79,330.35,330.35,21784.0,327.6282,328.0731,326.6493,326.6493,21784.0
2024-05-23 15:00:00,330.31,331.33,330.28,330.85,27491.0,326.6097,327.6183,326.58,327.1437,27491.0
2024-05-23 15:30:00,330.81,331.37,329.87,330.27,114606.0,327.1041,327.6578,326.1746,326.5702,114606.0
2024-05-24 09:30:00,330.69,332.97,330.69,332.68,29874.0,326.9854,329.2399,326.9854,328.9532,29874.0
2024-05-24 10:00:00,332.9,333.99,332.9,333.79,32860.0,329.1707,330.2485,329.1707,330.0507,32860.0
2024-05-24 10:30:00,334.0,336.58,333.56,335.5,62902.0,330.2584,332.8095,329.8233,331.7416,62902.0
2024-05-24 11:00:00,335.55,336.85,335.01,336.68,54309.0,331.791,333.0764,331.2571,332.9083,54309.0
2024-05-24 11:30:00,336.68,336.74,335.37,335.81,34718.0,332.9083,332.9677,331.613,332.0481,34718.0
2024-05-24 12:00:00,335.81,336.38,335.37,336.31,19670.0,332.0481,332.6117,331.613,332.5425,19670.0
2024-05-24 12:30:00,336.31,336.4,335.42,335.67,16133.0,332.5425,332.6315,331.6625,331.9097,16133.0
2024-05-24 13:00:00,335.78,336.16,335.45,335.87,13951.0,332.0184,332.3942,331.6921,332.1074,13951.0
2024-05-24 13:30:00,335.9,335.9,335.52,335.83,12110.0,332.1371,332.1371,331.7613,332.0679,12110.0
2024-05-24 14:00:00,335.8,336.51,335.69,336.05,51565.0,332.0382,332.7402,331.9294,332.2854,51565.0
2024-05-24 14:30:00,336.05,336.44,335.88,336.29,36542.0,332.2854,332.671,332.1173,332.5227,36542.0
2024-05-24 15:00:00,336.2,336.22,335.66,336.09,33329.0,332.4337,332.4535,331.8998,332.325,33329.0
2024-05-24 15:30:00,336.16,336.4,335.5,335.58,152032.0,332.3942,332.6315,331.7416,331.8207,152032.0
2024-05-28 09:30:00,337.0,339.61,335.77,339.14,217938.0,333.2248,335.8055,332.0085,335.3408,217938.0
2024-05-28 10:00:00,339.25,339.89,336.36,337.28,49465.0,335.4496,336.0824,332.5919,333.5016,49465.0
2024-05-28 10:30:00,337.11,337.94,336.6,337.47,45776.0,333.3335,334.1542,332.8292,333.6895,45776.0
2024-05-28 11:00:00,337.64,338.23,337.12,337.54,42682.0,333.8576,334.441,333.3434,333.7587,42682.0
2024-05-28 11:30:00,337.45,338.16,336.9,337.89,70849.0,333.6697,334.3718,333.1259,334.1048,70849.0
2024-05-28 12:00:00,337.87,338.91,337.87,338.84,73745.0,334.085,335.1134,334.085,335.0441,73745.0
2024-05-28 12:30:00,338.81,339.06,337.98,338.04,43630.0,335.0145,335.2617,334.1938,334.2531,43630.0
2024-05-28 13:00:00,338.04,339.01,337.99,338.17,34056.0,334.2531,335.2122,334.2037,334.3817,34056.0
2024-05-28 13:30:00,338.07,338.26,337.09,337.59,56224.0,334.2828,334.4706,333.3137,333.8081,56224.0
2024-05-28 14:00:00,337.58,338.59,337.57,338.16,28334.0,333.7983,334.7969,333.7884,334.3718,28334.0
2024-05-28 14:30:00,338.31,338.31,337.47,337.72,30382.0,334.5201,334.5201,333.6895,333.9367,30382.0
2024-05-28 15:00:00,337.44,338.19,337.37,337.93,39753.0,333.6598,334.4014,333.5906,334.1443,39753.0
2024-05-28 15:30:00,337.88,339.54,337.8,339.46,222712.0,334.0949,335.7363,334.0158,335.6572,222712.0
2024-05-29 09:30:00,336.69,343.49,336.2,343.47,101429.0,332.9182,339.6421,332.4337,339.6223,101429.0
2024-05-29 10:00:00,343.37,343.51,340.24,343.3,91293.0,339.5234,339.6618,336.4285,339.4542,91293.0
2024-05-29 10:30:00,343.37,344.86,343.28,344.01,74598.0,339.5234,340.9967,339.4344,340.1562,74598.0
2024-05-29 11:00:00,344.01,344.01,342.44,343.7,51416.0,340.1562,340.1562,338.6038,339.8497,51416.0
2024-05-29 11:30:00,343.7,343.8,342.55,343.41,35344.0,339.8497,339.9486,338.7126,339.563,35344.0
2024-05-29 12:00:00,343.4,343.41,342.33,342.8,26115.0,339.5531,339.563,338.495,338.9598,26115.0
2024-05-29 12:30:00,342.82,343.63,342.59,342.64,42076.0,338.9796,339.7805,338.7521,338.8016,42076.0
2024-05-29 13:00:00,342.53,343.09,342.04,343.07,56868.0,338.6928,339.2465,338.2083,339.2268,56868.0
2024-05-29 13:30:00,343.13,343.15,341.9,342.13,42334.0,339.2861,339.3059,338.0699,338.2973,42334.0
2024-05-29 14:00:00,342.11,342.32,340.83,340.98,55770.0,338.2775,338.4852,337.0119,337.1602,55770.0
2024-05-29 14:30:00,340.9,341.21,340.04,340.06,30562.0,337.0811,337.3876,336.2307,336.2505,30562.0
2024-05-29 15:00:00,340.17,341.01,340.14,340.94,47560.0,336.3592,337.1898,336.3296,337.1206,47560.0
2024-05-29 15:30:00,340.94,341.45,340.51,341.13,210550.0,337.1206,337.6249,336.6954,337.3085,210550.0
2024-05-30 09:30:00,340.54,341.66,338.91,339.71,58544.0,336.7251,337.8326,335.1134,335.9044,58544.0
2024-05-30 10:00:00,339.59,342.05,339.44,342.05,42461.0,335.7857,338.2182,335.6374,338.2182,42461.0
2024-05-30 10:30:00,342.1,342.55,341.45,341.97,27591.0,338.2676,338.7126,337.6249,338.1391,27591.0
2024-05-30 11:00:00,341.82,342.15,341.21,342.15,23712.0,337.9908,338.3171,337.3876,338.3171,23712.0
2024-05-30 11:30:00,342.16,342.39,341.3,341.37,36778.0,338.327,338.5544,337.4766,337.5458,36778.0
2024-05-30 12:00:00,341.36,341.44,340.26,340.26,22321.0,337.5359,337.615,336.4482,336.4482,22321.0
2024-05-30 12:30:00,340.42,340.92,340.18,340.76,23773.0,336.6064,337.1008,336.3691,336.9426,23773.0
2024-05-30 13:00:00,340.75,341.01,340.13,340.17,36398.0,336.9327,337.1898,336.3197,336.3592,36398.0
2024-05-30 13:30:00,340.19,340.3,339.23,340.06,35259.0,336.379,336.4878,335.4298,336.2505,35259.0
2024-05-30 14:00:00,340.06,340.49,339.8,340.07,29851.0,336.2505,336.6757,335.9934,336.2604,29851.0
2024-05-30 14:30:00,340.07,340.81,339.49,340.66,51408.0,336.2604,336.9921,335.6869,336.8438,51408.0
2024-05-30 15:00:00,340.66,340.89,339.96,340.73,62353.0,336.8438,337.0712,336.1516,336.913,62353.0
2024-05-30 15:30:00,340.75,341.05,339.72,340.69,172415.0,336.9327,337.2294,335.9143,336.8734,172415.0
2024-05-31 09:30:00,340.52,342.23,340.0,340.83,39214.0,336.7053,338.3962,336.1912,337.0119,39214.0
2024-05-31 10:00:00,340.88,342.08,340.47,341.57,26727.0,337.0613,338.2478,336.6559,337.7436,26727.0
2024-05-31 10:30:00,341.57,341.78,341.06,341.59,40563.0,337.7436,337.9512,337.2393,337.7633,40563.0
2024-05-31 11:00:00,341.6,342.08,341.25,341.66,26254.0,337.7732,338.2478,337.4271,337.8326,26254.0
2024-05-31 11:30:00,341.53,342.05,341.28,341.57,18610.0,337.704,338.2182,337.4568,337.7436,18610.0
2024-05-31 12:00:00,341.5,341.82,341.32,341.58,20004.0,337.6743,337.9908,337.4964,337.7535,20004.0
2024-05-31 12:30:00,341.61,341.82,340.67,340.79,12477.0,337.7831,337.9908,336.8536,336.9723,12477.0
2024-05-31 13:00:00,340.79,341.03,340.29,340.46,109710.0,336.9723,337.2096,336.4779,336.646,109710.0
2024-05-31 13:30:00,340.39,340.7,339.99,340.07,35761.0,336.5768,336.8833,336.1813,336.2604,35761.0
2024-05-31 14:00:00,340.0,340.09,338.38,338.55,29309.0,336.1912,336.2801,334.5893,334.7574,29309.0
2024-05-31 14:30:00,338.56,339.13,338.19,338.61,17682.0,334.7673,335.3309,334.4014,334.8167,17682.0
2024-05-31 15:00:00,338.63,338.72,337.93,338.03,24123.0,334.8365,334.9255,334.1443,334.2432,24123.0
2024-05-31 15:30:00,338.02,341.63,337.35,340.78,417447.0,334.2333,337.8029,333.5708,336.9624,417447.0
2024-06-03 09:30:00,339.38,341.09,338.46,340.15,128054.0,335.5781,337.2689,334.6684,336.3395,128054.0
2024-06-03 10:00:00,340.25,341.14,338.01,338.01,43943.0,336.4383,337.3184,334.2234,334.2234,43943.0
2024-06-03 10:30:00,338.09,339.68,337.45,337.75,45405.0,334.3025,335.8747,333.6697,333.9664,45405.0
2024-06-03 11:00:00,337.75,338.19,336.88,337.85,22008.0,333.9664,334.4014,333.1061,334.0652,22008.0
2024-06-03 11:30:00,338.25,338.98,337.88,338.65,15958.0,334.4608,335.1826,334.0949,334.8563,15958.0
2024-06-03 12:00:00,338.64,339.61,338.52,338.88,22160.0,334.8464,335.8055,334.7277,335.0837,22160.0
2024-06-03 12:30:00,338.9,339.41,338.36,338.95,13354.0,335.1035,335.6078,334.5695,335.1529,13354.0
2024-06-03 13:00:00,339.03,339.3,338.41,339.01,16247.0,335.232,335.499,334.619,335.2122,16247.0
2024-06-03 13:30:00,339.09,339.37,338.69,339.09,23820.0,335.2913,335.5682,334.8958,335.2913,23820.0
2024-06-03 14:00:00,339.1,339.58,338.79,339.28,55100.0,335.3012,335.7759,334.9947,335.4792,55100.0
2024-06-03 14:30:00,339.49,339.55,339.2,339.55,24005.0,335.6869,335.7462,335.4001,335.7462,24005.0
2024-06-03 15:00:00,339.55,340.31,339.33,339.98,38402.0,335.7462,336.4977,335.5287,336.1714,38402.0
2024-06-03 15:30:00,339.98,340.07,339.26,339.57,121581.0,336.1714,336.2604,335.4594,335.766,121581.0
2024-06-04 09:30:00,339.0,342.27,338.53,342.1,114247.0,335.2024,338.4357,334.7376,338.2676,114247.0
2024-06-04 10:00:00,341.93,342.5,340.84,342.38,149220.0,338.0995,338.6631,337.0217,338.5445,149220.0
2024-06-04 10:30:00,342.52,343.6,341.91,342.64,27279.0,338.6829,339.7508,338.0798,338.8016,27279.0
2024-06-04 11:00:00,342.58,342.76,342.06,342.28,21485.0,338.7422,338.9202,338.2281,338.4456,21485.0
2024-06-04 11:30:00,342.28,342.86,342.04,342.28,19692.0,338.4456,339.0191,338.2083,338.4456,19692.0
2024-06-04 12:00:00,342.24,342.34,341.62,342.31,55500.0,338.4061,338.5049,337.793,338.4753,55500.0
2024-06-04 12:30:00,342.27,342.9,342.26,342.42,51848.0,338.4357,339.0587,338.4258,338.584,51848.0
2024-06-04 13:00:00,342.46,343.2,342.39,342.5,42567.0,338.6236,339.3553,338.5544,338.6631,42567.0
2024-06-04 13:30:00,342.53,342.78,342.2,342.24,88425.0,338.6928,338.94,338.3665,338.4061,88425.0
2024-06-04 14:00:00,342.09,343.53,342.0,343.53,20531.0,338.2577,339.6816,338.1687,339.6816,20531.0
2024-06-04 14:30:00,343.78,343.83,342.78,342.78,42365.0,339.9288,339.9782,338.94,338.94,42365.0
2024-06-04 15:00:00,342.86,343.48,342.65,343.23,105631.0,339.0191,339.6322,338.8115,339.385,105631.0
2024-06-04 15:30:00,343.23,343.39,341.79,342.0,277995.0,339.385,339.5432,337.9611,338.1687,277995.0
2024-06-05 09:30:00,342.0,345.72,341.51,344.57,40825.0,338.1687,341.8471,337.6842,340.71,40825.0
2024-06-05 10:00:00,344.35,345.29,343.87,344.53,36469.0,340.4924,341.4219,340.0178,340.6704,36469.0
2024-06-05 10:30:00,344.94,345.2,344.27,345.16,16377.0,341.0758,341.3329,340.4133,341.2933,16377.0
2024-06-05 11:00:00,345.11,346.68,345.1,346.49,28961.0,341.2439,342.7963,341.234,342.6084,28961.0
2024-06-05 11:30:00,346.62,346.62,344.93,345.05,19748.0,342.737,342.737,341.0659,341.1846,19748.0
2024-06-05 12:00:00,345.13,345.94,345.12,345.74,14752.0,341.2637,342.0646,341.2538,341.8668,14752.0
2024-06-05 12:30:00,345.88,345.88,345.38,345.59,10525.0,342.0053,342.0053,341.5109,341.7185,10525.0
2024-06-05 13:00:00,345.59,346.0,344.93,345.15,15524.0,341.7185,342.1239,341.0659,341.2835,15524.0
2024-06-05 13:30:00,345.22,345.71,344.96,345.49,14454.0,341.3527,341.8372,341.0956,341.6196,14454.0
2024-06-05 14:00:00,345.49,346.0,345.35,345.91,17145.0,341.6196,342.1239,341.4812,342.0349,17145.0
2024-06-05 14:30:00,345.87,346.49,345.8,346.31,20302.0,341.9954,342.6084,341.9262,342.4305,20302.0
2024-06-05 15:00:00,346.21,346.83,346.04,346.32,34068.0,342.3316,342.9446,342.1635,342.4404,34068.0
2024-06-05 15:30:00,346.27,346.91,345.84,346.08,101648.0,342.3909,343.0237,341.9657,342.203,101648.0
2024-06-06 09:30:00,346.44,347.41,344.52,345.94,36943.0,342.559,343.5181,340.6605,342.0646,36943.0
2024-06-06 10:00:00,346.11,348.31,345.79,348.2,23182.0,342.2327,344.4081,341.9163,344.2993,23182.0
2024-06-06 10:30:00,348.25,348.25,346.63,347.11,20651.0,344.3487,344.3487,342.7469,343.2215,20651.0
2024-06-06 11:00:00,347.15,347.5,346.6,346.76,10513.0,343.2611,343.6071,342.7172,342.8754,10513.0
2024-06-06 11:30:00,346.52,346.72,346.0,346.0,13322.0,342.6381,342.8359,342.1239,342.1239,13322.0
2024-06-06 12:00:00,346.07,346.29,345.81,346.29,10439.0,342.1932,342.4107,341.9361,342.4107,10439.0
2024-06-06 12:30:00,346.28,346.87,346.26,346.56,20141.0,342.4008,342.9842,342.381,342.6777,20141.0
2024-06-06 13:00:00,346.5,347.19,346.5,347.13,17101.0,342.6183,343.3006,342.6183,343.2413,17101.0
2024-06-06 13:30:00,347.13,347.43,346.94,347.03,26653.0,343.2413,343.5379,343.0534,343.1424,26653.0
2024-06-06 14:00:00,346.95,347.58,346.69,347.58,21894.0,343.0633,343.6862,342.8062,343.6862,21894.0
2024-06-06 14:30:00,347.55,348.03,347.29,347.91,21469.0,343.6566,344.1312,343.3995,344.0125,21469.0
2024-06-06 15:00:00,347.93,348.57,347.82,348.49,39735.0,344.0323,344.6651,343.9235,344.586,39735.0
2024-06-06 15:30:00,348.51,349.94,348.13,349.79,172829.0,344.6058,346.0198,344.2301,345.8715,172829.0
2024-06-07 09:30:00,349.82,351.4,348.21,351.38,43451.0,345.9011,347.4634,344.3092,347.4437,43451.0
2024-06-07 10:00:00,351.35,351.35,349.53,350.38,38265.0,347.414,347.414,345.6144,346.4549,38265.0
2024-06-07 10:30:00,350.59,351.57,350.17,350.91,25644.0,346.6625,347.6315,346.2472,346.9789,25644.0
2024-06-07 11:00:00,350.68,350.92,350.01,350.68,22509.0,346.7515,346.9888,346.089,346.7515,22509.0
2024-06-07 11:30:00,350.82,351.37,350.7,350.94,15240.0,346.8899,347.4338,346.7713,347.0086,15240.0
2024-06-07 12:00:00,350.87,350.94,350.48,350.52,16935.0,346.9394,347.0086,346.5537,346.5933,16935.0
2024-06-07 12:30:00,350.65,350.78,349.67,350.28,19094.0,346.7218,346.8504,345.7528,346.356,19094.0
2024-06-07 13:00:00,350.25,350.57,349.7,350.19,16302.0,346.3263,346.6427,345.7825,346.267,16302.0
2024-06-07 13:30:00,350.19,350.19,349.69,349.69,17393.0,346.267,346.267,345.7726,345.7726,17393.0
2024-06-07 14:00:00,349.66,350.07,348.86,350.04,21684.0,345.7429,346.1483,344.9519,346.1187,21684.0
2024-06-07 14:30:00,349.81,350.48,349.66,349.98,32344.0,345.8913,346.5537,345.7429,346.0593,32344.0
2024-06-07 15:00:00,349.98,350.14,349.16,349.57,32075.0,346.0593,346.2176,345.2485,345.6539,32075.0
2024-06-07 15:30:00,349.41,349.65,348.63,349.28,85617.0,345.4957,345.733,344.7245,345.3672,85617.0
2024-06-10 09:30:00,348.09,348.22,344.76,346.47,45880.0,344.1905,344.3191,340.8978,342.5887,45880.0
2024-06-10 10:00:00,346.68,347.54,346.24,346.77,26979.0,342.7963,343.6467,342.3612,342.8853,26979.0
2024-06-10 10:30:00,347.09,347.75,346.35,346.35,28355.0,343.2017,343.8543,342.47,342.47,28355.0
2024-06-10 11:00:00,346.57,347.15,346.31,347.0,49916.0,342.6876,343.2611,342.4305,343.1127,49916.0
2024-06-10 11:30:00,347.0,347.12,346.14,346.54,28474.0,343.1127,343.2314,342.2624,342.6579,28474.0
2024-06-10 12:00:00,346.49,346.74,346.3,346.74,9532.0,342.6084,342.8556,342.4206,342.8556,9532.0
2024-06-10 12:30:00,346.65,346.75,346.28,346.32,11941.0,342.7667,342.8655,342.4008,342.4404,11941.0
2024-06-10 13:00:00,346.31,346.73,346.3,346.47,9100.0,342.4305,342.8458,342.4206,342.5887,9100.0
2024-06-10 13:30:00,346.44,347.86,346.43,346.77,14225.0,342.559,343.9631,342.5491,342.8853,14225.0
2024-06-10 14:00:00,346.77,346.95,346.37,346.71,20592.0,342.8853,343.0633,342.4898,342.826,20592.0
2024-06-10 14:30:00,346.57,347.14,346.57,347.1,20908.0,342.6876,343.2512,342.6876,343.2116,20908.0
2024-06-10 15:00:00,347.18,347.51,347.0,347.29,34954.0,343.2907,343.617,343.1127,343.3995,34954.0
2024-06-10 15:30:00,347.29,348.67,347.23,348.35,76273.0,343.3995,344.764,343.3402,344.4476,76273.0
2024-06-11 09:30:00,347.92,348.43,342.31,342.97,35847.0,344.0224,344.5267,338.4753,339.1279,35847.0
2024-06-11 10:00:00,342.78,343.75,341.05,342.56,99242.0,338.94,339.8991,337.2294,338.7225,99242.0
2024-06-11 10:30:00,342.69,344.78,342.69,344.1,43013.0,338.851,340.9176,338.851,340.2452,43013.0
2024-06-11 11:00:00,344.04,344.22,343.08,343.59,14143.0,340.1859,340.3639,339.2366,339.7409,14143.0
2024-06-11 11:30:00,343.74,344.42,343.21,344.39,11198.0,339.8893,340.5616,339.3652,340.532,11198.0
2024-06-11 12:00:00,344.43,344.43,343.75,344.0,10671.0,340.5715,340.5715,339.8991,340.1463,10671.0
2024-06-11 12:30:00,343.96,344.63,343.95,344.46,12532.0,340.1068,340.7693,340.0969,340.6012,12532.0
2024-06-11 13:00:00,344.42,344.86,343.92,344.02,11456.0,340.5616,340.9967,340.0672,340.1661,11456.0
2024-06-11 13:30:00,344.13,344.97,343.99,344.88,26230.0,340.2749,341.1055,340.1365,341.0165,26230.0
2024-06-11 14:00:00,344.97,345.77,344.97,345.68,22320.0,341.1055,341.8965,341.1055,341.8075,22320.0
2024-06-11 14:30:00,345.69,346.07,345.54,345.58,28271.0,341.8174,342.1932,341.6691,341.7086,28271.0
2024-06-11 15:00:00,345.68,346.24,345.63,345.67,39237.0,341.8075,342.3612,341.7581,341.7976,39237.0
2024-06-11 15:30:00,345.64,346.66,345.23,346.39,97745.0,341.768,342.7765,341.3626,342.5096,97745.0
2024-06-12 09:30:00,348.08,349.1,345.19,346.29,47322.0,344.1806,345.1892,341.323,342.4107,47322.0
2024-06-12 10:00:00,346.39,349.42,346.39,348.81,40590.0,342.5096,345.5056,342.5096,344.9025,40590.0
2024-06-12 10:30:00,349.0,349.18,348.42,348.62,30490.0,345.0903,345.2683,344.5168,344.7146,30490.0
2024-06-12 11:00:00,348.67,349.14,348.34,349.0,23298.0,344.764,345.2288,344.4377,345.0903,23298.0
2024-06-12 11:30:00,349.07,349.79,348.87,349.69,16170.0,345.1595,345.8715,344.9618,345.7726,16170.0
2024-06-12 12:00:00,349.69,349.93,348.33,348.55,10769.0,345.7726,346.0099,344.4278,344.6454,10769.0
2024-06-12 12:30:00,348.55,348.71,348.23,348.58,7187.0,344.6454,344.8036,344.329,344.675,7187.0
2024-06-12 13:00:00,348.69,348.77,347.72,347.77,13298.0,344.7838,344.8629,343.8247,343.8741,13298.0
2024-06-12 13:30:00,347.7,347.72,346.5,346.5,11823.0,343.8049,343.8247,342.6183,342.6183,11823.0
2024-06-12 14:00:00,346.44,347.96,345.12,347.78,21130.0,342.559,344.062,341.2538,343.884,21130.0
2024-06-12 14:30:00,347.66,347.66,345.72,346.05,13562.0,343.7653,343.7653,341.8471,342.1734,13562.0
2024-06-12 15:00:00,346.15,348.77,346.13,347.71,36013.0,342.2723,344.8629,342.2525,343.8148,36013.0
2024-06-12 15:30:00,347.67,348.01,346.16,346.4,80059.0,343.7752,344.1114,342.2821,342.5195,80059.0
2024-06-13 09:30:00,345.23,347.35,341.78,342.33,43789.0,341.3626,343.4588,337.9512,338.495,43789.0
2024-06-13 10:00:00,342.13,345.36,341.72,344.04,33918.0,338.2973,341.4911,337.8919,340.1859,33918.0
2024-06-13 10:30:00,343.86,344.15,343.28,343.79,17903.0,340.0079,340.2947,339.4344,339.9387,17903.0
2024-06-13 11:00:00,343.97,343.97,342.62,342.62,16112.0,340.1167,340.1167,338.7818,338.7818,16112.0
2024-06-13 11:30:00,342.84,343.95,342.84,343.59,11123.0,338.9993,340.0969,338.9993,339.7409,11123.0
2024-06-13 12:00:00,343.34,343.41,342.09,342.39,14254.0,339.4937,339.563,338.2577,338.5544,14254.0
2024-06-13 12:30:00,342.39,343.34,342.31,343.12,26664.0,338.5544,339.4937,338.4753,339.2762,26664.0
2024-06-13 13:00:00,343.12,343.85,342.89,343.69,10141.0,339.2762,339.998,339.0488,339.8398,10141.0
2024-06-13 13:30:00,343.74,343.99,343.11,343.62,11195.0,339.8893,340.1365,339.2663,339.7706,11195.0
2024-06-13 14:00:00,343.63,343.83,342.59,342.64,16787.0,339.7805,339.9782,338.7521,338.8016,16787.0
2024-06-13 14:30:00,342.61,343.55,342.48,343.02,27888.0,338.7719,339.7014,338.6434,339.1773,27888.0
2024-06-13 15:00:00,342.99,343.55,342.72,342.86,24344.0,339.1477,339.7014,338.8807,339.0191,24344.0
2024-06-13 15:30:00,342.94,343.59,342.47,343.02,125984.0,339.0982,339.7409,338.6335,339.1773,125984.0
2024-06-14 09:30:00,343.62,343.72,341.01,342.07,27883.0,339.7706,339.8695,337.1898,338.238,27883.0
2024-06-14 10:00:00,341.93,342.51,341.25,341.7,12918.0,338.0995,338.673,337.4271,337.8721,12918.0
2024-06-14 10:30:00,341.4,342.4,341.23,342.3,13593.0,337.5755,338.5643,337.4074,338.4654,13593.0
2024-06-14 11:00:00,342.31,343.02,342.19,342.96,17153.0,338.4753,339.1773,338.3566,339.118,17153.0
2024-06-14 11:30:00,342.99,343.38,342.63,343.38,9214.0,339.1477,339.5333,338.7917,339.5333,9214.0
2024-06-14 12:00:00,343.37,343.81,343.18,343.4,5903.0,339.5234,339.9585,339.3355,339.5531,5903.0
2024-06-14 12:30:00,343.54,343.64,342.79,343.16,20031.0,339.6915,339.7904,338.9499,339.3158,20031.0
2024-06-14 13:00:00,343.32,343.88,343.28,343.28,7870.0,339.474,340.0277,339.4344,339.4344,7870.0
2024-06-14 13:30:00,343.35,343.57,342.9,342.9,6398.0,339.5036,339.7212,339.0587,339.0587,6398.0
2024-06-14 14:00:00,342.68,342.82,342.21,342.44,8932.0,338.8411,338.9796,338.3764,338.6038,8932.0
2024-06-14 14:30:00,342.54,343.3,342.21,343.2,16294.0,338.7027,339.4542,338.3764,339.3553,16294.0
2024-06-14 15:00:00,343.13,343.45,343.05,343.11,19026.0,339.2861,339.6025,339.207,339.2663,19026.0
2024-06-14 15:30:00,343.2,345.07,343.14,344.93,76874.0,339.3553,341.2044,339.296,341.0659,76874.0
2024-06-17 09:30:00,343.21,345.2,342.54,344.57,38543.0,339.3652,341.3329,338.7027,340.71,38543.0
2024-06-17 10:00:00,344.21,344.21,342.58,343.46,21764.0,340.354,340.354,338.7422,339.6124,21764.0
2024-06-17 10:30:00,343.43,343.94,342.91,342.91,23585.0,339.5827,340.087,339.0686,339.0686,23585.0
2024-06-17 11:00:00,342.95,342.95,342.44,342.65,11477.0,339.1081,339.1081,338.6038,338.8115,11477.0
2024-06-17 11:30:00,342.78,342.97,341.74,342.77,24811.0,338.94,339.1279,337.9117,338.9301,24811.0
2024-06-17 12:00:00,342.95,343.72,342.8,343.72,9799.0,339.1081,339.8695,338.9598,339.8695,9799.0
2024-06-17 12:30:00,343.98,344.51,343.57,344.02,10647.0,340.1266,340.6506,339.7212,340.1661,10647.0
2024-06-17 13:00:00,344.02,344.23,343.73,343.84,5684.0,340.1661,340.3738,339.8794,339.9881,5684.0
2024-06-17 13:30:00,344.21,344.71,343.83,344.12,5932.0,340.354,340.8484,339.9782,340.265,5932.0
2024-06-17 14:00:00,344.24,345.01,344.23,344.72,15027.0,340.3837,341.145,340.3738,340.8583,15027.0
2024-06-17 14:30:00,344.91,344.92,343.84,344.0,11863.0,341.0461,341.056,339.9881,340.1463,11863.0
2024-06-17 15:00:00,344.04,344.89,343.91,344.75,21927.0,340.1859,341.0264,340.0573,340.8879,21927.0
2024-06-17 15:30:00,344.75,344.91,344.07,344.85,68848.0,340.8879,341.0461,340.2156,340.9868,68848.0
2024-06-18 09:30:00,345.0,347.5,344.45,345.99,37294.0,341.1351,343.6071,340.5913,342.114,37294.0
2024-06-18 10:00:00,345.99,346.58,345.02,345.46,24326.0,342.114,342.6974,341.1549,341.59,24326.0
2024-06-18 10:30:00,345.46,347.33,345.22,346.29,82663.0,341.59,343.439,341.3527,342.4107,82663.0
2024-06-18 11:00:00,346.3,346.78,345.85,346.02,42440.0,342.4206,342.8952,341.9756,342.1437,42440.0
2024-06-18 11:30:00,345.91,347.09,345.77,347.03,15136.0,342.0349,343.2017,341.8965,343.1424,15136.0
2024-06-18 12:00:00,347.19,347.6,346.94,347.14,7035.0,343.3006,343.706,343.0534,343.2512,7035.0
2024-06-18 12:30:00,346.9,347.17,346.37,347.08,15783.0,343.0139,343.2808,342.4898,343.1918,15783.0
2024-06-18 13:00:00,346.93,347.18,346.81,347.18,10100.0,343.0435,343.2907,342.9249,343.2907,10100.0
2024-06-18 13:30:00,347.13,347.65,347.11,347.55,12802.0,343.2413,343.7555,343.2215,343.6566,12802.0
2024-06-18 14:00:00,347.66,347.85,347.18,347.85,10461.0,343.7653,343.9532,343.2907,343.9532,10461.0
2024-06-18 14:30:00,347.97,348.14,347.75,347.97,18120.0,344.0719,344.24,343.8543,344.0719,18120.0
2024-06-18 15:00:00,347.9,347.9,347.34,347.77,13887.0,344.0027,344.0027,343.4489,343.8741,13887.0
2024-06-18 15:30:00,347.75,348.93,347.75,348.78,63334.0,343.8543,345.0211,343.8543,344.8728,63334.0
2024-06-20 09:30:00,348.14,349.0,345.99,346.58,67170.0,344.24,345.0903,342.114,342.6974,67170.0
2024-06-20 10:00:00,346.46,347.38,345.25,346.46,34759.0,342.5788,343.4885,341.3823,342.5788,34759.0
2024-06-20 10:30:00,346.41,346.58,344.51,344.64,37081.0,342.5293,342.6974,340.6506,340.7792,37081.0
2024-06-20 11:00:00,344.51,344.65,342.47,342.59,42442.0,340.6506,340.7891,338.6335,338.7521,42442.0
2024-06-20 11:30:00,342.77,344.33,342.71,343.35,32404.0,338.9301,340.4726,338.8708,339.5036,32404.0
2024-06-20 12:00:00,343.07,343.46,342.72,342.89,23287.0,339.2268,339.6124,338.8807,339.0488,23287.0
2024-06-20 12:30:00,342.93,343.2,341.46,341.68,23007.0,339.0883,339.3553,337.6348,337.8523,23007.0
2024-06-20 13:00:00,341.58,342.03,341.08,341.67,18499.0,337.7535,338.1984,337.2591,337.8424,18499.0
2024-06-20 13:30:00,341.56,341.63,340.66,341.57,25484.0,337.7337,337.8029,336.8438,337.7436,25484.0
2024-06-20 14:00:00,341.49,342.51,341.48,342.43,23100.0,337.6645,338.673,337.6546,338.5939,23100.0
2024-06-20 14:30:00,342.45,342.45,341.96,342.33,29102.0,338.6137,338.6137,338.1292,338.495,29102.0
2024-06-20 15:00:00,342.25,342.33,341.08,341.68,40857.0,338.4159,338.495,337.2591,337.8523,40857.0
2024-06-20 15:30:00,341.6,341.96,340.82,341.46,111851.0,337.7732,338.1292,337.002,337.6348,111851.0
2024-06-21 09:30:00,343.28,343.28,340.02,341.32,253658.0,339.4344,339.4344,336.2109,337.4964,253658.0
2024-06-21 10:00:00,341.13,342.49,340.0,340.51,26727.0,337.3085,338.6533,336.1912,336.6954,26727.0
2024-06-21 10:30:00,340.46,340.87,339.79,340.55,36837.0,336.646,337.0514,335.9835,336.735,36837.0
2024-06-21 11:00:00,340.63,341.11,339.95,340.28,20937.0,336.8141,337.2887,336.1417,336.468,20937.0
2024-06-21 11:30:00,340.07,340.59,340.0,340.26,18503.0,336.2604,336.7745,336.1912,336.4482,18503.0
2024-06-21 12:00:00,340.37,340.5,339.84,339.94,9382.0,336.557,336.6855,336.0329,336.1318,9382.0
2024-06-21 12:30:00,339.96,340.28,339.61,339.73,14721.0,336.1516,336.468,335.8055,335.9242,14721.0
2024-06-21 13:00:00,339.68,340.18,339.41,340.04,18850.0,335.8747,336.3691,335.6078,336.2307,18850.0
2024-06-21 13:30:00,340.0,340.87,339.94,340.67,22147.0,336.1912,337.0514,336.1318,336.8536,22147.0
2024-06-21 14:00:00,340.61,341.26,340.19,340.76,51694.0,336.7943,337.437,336.379,336.9426,51694.0
2024-06-21 14:30:00,340.89,341.53,340.59,341.18,32711.0,337.0712,337.704,336.7745,337.3579,32711.0
2024-06-21 15:00:00,341.14,341.52,340.4,341.18,26186.0,337.3184,337.6941,336.5867,337.3579,26186.0
2024-06-21 15:30:00,341.04,343.25,341.04,342.51,119002.0,337.2195,339.4047,337.2195,338.673,119002.0
2024-06-24 09:30:00,342.94,344.39,341.4,342.41,45918.0,339.0982,340.532,337.5755,338.5742,45918.0
2024-06-24 10:00:00,342.46,343.4,342.09,343.4,18620.0,338.6236,339.5531,338.2577,339.5531,18620.0
2024-06-24 10:30:00,343.5,345.83,343.21,344.46,33009.0,339.6519,341.9558,339.3652,340.6012,33009.0
2024-06-24 11:00:00,344.59,344.76,342.84,343.03,21188.0,340.7297,340.8978,338.9993,339.1872,21188.0
2024-06-24 11:30:00,343.14,343.89,342.71,342.87,22794.0,339.296,340.0376,338.8708,339.029,22794.0
2024-06-24 12:00:00,342.94,344.07,342.94,343.62,21734.0,339.0982,340.2156,339.0982,339.7706,21734.0
2024-06-24 12:30:00,343.71,344.28,343.7,344.0,14012.0,339.8596,340.4232,339.8497,340.1463,14012.0
2024-06-24 13:00:00,344.07,344.32,342.82,343.05,33339.0,340.2156,340.4628,338.9796,339.207,33339.0
2024-06-24 13:30:00,342.97,343.01,341.81,342.22,9501.0,339.1279,339.1674,337.9809,338.3863,9501.0
2024-06-24 14:00:00,342.0,342.21,341.24,341.38,16329.0,338.1687,338.3764,337.4173,337.5557,16329.0
2024-06-24 14:30:00,341.35,341.56,341.02,341.45,20324.0,337.526,337.7337,337.1997,337.6249,20324.0
2024-06-24 15:00:00,341.46,341.61,339.58,339.61,44277.0,337.6348,337.7831,335.7759,335.8055,44277.0
2024-06-24 15:30:00,339.55,340.08,339.02,339.18,99188.0,335.7462,336.2703,335.2221,335.3803,99188.0
2024-06-25 09:30:00,339.82,340.76,337.45,337.46,33456.0,336.0132,336.9426,333.6697,333.6796,33456.0
2024-06-25 10:00:00,337.54,338.49,337.46,337.77,12173.0,333.7587,334.6981,333.6796,333.9861,12173.0
2024-06-25 10:30:00,337.81,338.03,337.44,337.8,21011.0,334.0257,334.2432,333.6598,334.0158,21011.0
2024-06-25 11:00:00,337.8,337.93,337.07,337.07,7051.0,334.0158,334.1443,333.294,333.294,7051.0
2024-06-25 11:30:00,337.18,337.5,336.87,337.12,8442.0,333.4027,333.7192,333.0962,333.3434,8442.0
2024-06-25 12:00:00,337.0,337.4,336.87,337.16,10008.0,333.2248,333.6203,333.0962,333.383,10008.0
2024-06-25 12:30:00,337.0,337.59,336.58,336.73,12126.0,333.2248,333.8081,332.8095,332.9578,12126.0
2024-06-25 13:00:00,336.85,337.38,336.26,337.38,14037.0,333.0764,333.6005,332.493,333.6005,14037.0
2024-06-25 13:30:00,337.34,337.81,337.24,337.24,10092.0,333.5609,334.0257,333.4621,333.4621,10092.0
2024-06-25 14:00:00,337.43,338.21,337.28,338.21,14847.0,333.6499,334.4212,333.5016,334.4212,14847.0
2024-06-25 14:30:00,338.28,338.41,337.9,338.33,29826.0,334.4904,334.619,334.1147,334.5399,29826.0
2024-06-25 15:00:00,338.33,338.92,338.12,338.65,23042.0,334.5399,335.1232,334.3322,334.8563,23042.0
2024-06-25 15:30:00,338.58,339.89,338.02,339.51,75438.0,334.7871,336.0824,334.2333,335.7066,75438.0
2024-06-26 09:30:00,338.16,338.8,336.12,338.8,50456.0,334.3718,335.0046,332.3546,335.0046,50456.0
2024-06-26 10:00:00,338.77,339.6,337.91,339.18,24003.0,334.9749,335.7956,334.1246,335.3803,24003.0
2024-06-26 10:30:00,339.32,339.83,338.34,339.4,14714.0,335.5188,336.0231,334.5497,335.5979,14714.0
2024-06-26 11:00:00,339.36,340.26,339.03,340.09,20137.0,335.5583,336.4482,335.232,336.2801,20137.0
2024-06-26 11:30:00,339.99,340.52,339.44,340.41,11534.0,336.1813,336.7053,335.6374,336.5966,11534.0
2024-06-26 12:00:00,340.5,341.77,340.37,341.47,19782.0,336.6855,337.9413,336.557,337.6447,19782.0
2024-06-26 12:30:00,341.54,341.54,340.56,341.09,12739.0,337.7139,337.7139,336.7449,337.2689,12739.0
2024-06-26 13:00:00,341.09,341.4,340.74,340.86,12001.0,337.2689,337.5755,336.9229,337.0415,12001.0
2024-06-26 13:30:00,340.68,340.86,340.29,340.72,9099.0,336.8635,337.0415,336.4779,336.9031,9099.0
2024-06-26 14:00:00,340.77,340.96,340.32,340.69,19591.0,336.9525,337.1404,336.5076,336.8734,19591.0
2024-06-26 14:30:00,340.66,341.15,340.43,340.88,14210.0,336.8438,337.3283,336.6163,337.0613,14210.0
2024-06-26 15:00:00,340.88,340.89,340.33,340.56,16225.0,337.0613,337.0712,336.5175,336.7449,16225.0
2024-06-26 15:30:00,340.66,341.18,340.0,340.79,67189.0,336.8438,337.3579,336.1912,336.9723,67189.0
2024-06-27 09:30:00,341.37,343.64,341.09,341.22,39805.0,337.5458,339.7904,337.2689,337.3975,39805.0
2024-06-27 10:00:00,341.48,343.76,341.12,343.61,33438.0,337.6546,339.909,337.2986,339.7607,33438.0
2024-06-27 10:30:00,343.2,343.62,342.18,342.18,21437.0,339.3553,339.7706,338.3467,338.3467,21437.0
2024-06-27 11:00:00,342.17,342.19,341.43,341.56,6674.0,338.3368,338.3566,337.6051,337.7337,6674.0
2024-06-27 11:30:00,341.72,341.76,340.46,340.46,16624.0,337.8919,337.9314,336.646,336.646,16624.0
2024-06-27 12:00:00,340.48,341.21,340.43,340.63,18403.0,336.6658,337.3876,336.6163,336.8141,18403.0
2024-06-27 12:30:00,340.76,340.85,340.18,340.33,10240.0,336.9426,337.0316,336.3691,336.5175,10240.0
2024-06-27 13:00:00,340.23,341.16,340.23,340.97,8656.0,336.4186,337.3382,336.4186,337.1503,8656.0
2024-06-27 13:30:00,340.7,341.07,340.2,340.27,9159.0,336.8833,337.2492,336.3889,336.4581,9159.0
2024-06-27 14:00:00,340.22,340.3,339.64,339.68,31315.0,336.4087,336.4878,335.8352,335.8747,31315.0
2024-06-27 14:30:00,339.68,340.69,339.45,340.37,19005.0,335.8747,336.8734,335.6473,336.557,19005.0
2024-06-27 15:00:00,340.52,340.73,340.17,340.55,9416.0,336.7053,336.913,336.3592,336.735,9416.0
2024-06-27 15:30:00,340.4,340.78,340.06,340.78,51017.0,336.5867,336.9624,336.2505,336.9624,51017.0
2024-06-28 09:30:00,341.0,342.76,338.61,339.17,47547.0,337.9727,339.7171,335.6039,336.159,47547.0
2024-06-28 10:00:00,339.25,340.2,338.99,339.74,21659.0,336.2383,337.1798,335.9806,336.7239,21659.0
2024-06-28 10:30:00,339.68,340.47,339.08,340.14,12310.0,336.6644,337.4474,336.0698,337.1204,12310.0
2024-06-28 11:00:00,340.01,340.39,339.08,339.56,23939.0,336.9915,337.3681,336.0698,336.5455,23939.0
2024-06-28 11:30:00,339.52,340.06,339.11,339.72,13800.0,336.5059,337.0411,336.0995,336.7041,13800.0
2024-06-28 12:00:00,339.71,340.05,338.78,339.98,17935.0,336.6942,337.0312,335.7724,336.9618,17935.0
2024-06-28 12:30:00,339.75,340.15,339.4,339.79,19889.0,336.7338,337.1303,336.3869,336.7735,19889.0
2024-06-28 13:00:00,339.81,340.9,339.81,340.75,16240.0,336.7933,337.8736,336.7933,337.7249,16240.0
2024-06-28 13:30:00,340.75,340.75,340.04,340.23,37361.0,337.7249,337.7249,337.0213,337.2096,37361.0
2024-06-28 14:00:00,340.15,340.91,339.78,340.34,27802.0,337.1303,337.8835,336.7636,337.3186,27802.0
2024-06-28 14:30:00,340.32,340.45,339.34,339.34,20680.0,337.2988,337.4276,336.3275,336.3275,20680.0
2024-06-28 15:00:00,339.39,339.46,338.39,338.66,20921.0,336.377,336.4464,335.3859,335.6535,20921.0
2024-06-28 15:30:00,338.6,340.84,338.08,340.11,148520.0,335.594,337.8142,335.0787,337.0906,148520.0
2024-07-01 09:30:00,341.2,344.86,339.75,343.82,55386.0,338.171,341.7985,336.7338,340.7677,55386.0
2024-07-01 10:00:00,344.0,344.95,341.22,341.23,26857.0,340.9461,341.8877,338.1908,338.2007,26857.0
2024-07-01 10:30:00,341.2,341.38,340.29,341.23,22962.0,338.171,338.3494,337.269,338.2007,22962.0
2024-07-01 11:00:00,341.21,341.21,338.78,338.84,29373.0,338.1809,338.1809,335.7724,335.8319,29373.0
2024-07-01 11:30:00,338.73,339.0,336.67,337.26,29116.0,335.7229,335.9905,333.6812,334.2659,29116.0
2024-07-01 12:00:00,337.48,337.61,336.81,336.94,23112.0,334.484,334.6128,333.8199,333.9488,23112.0
2024-07-01 12:30:00,336.74,337.59,336.53,336.84,15822.0,333.7505,334.593,333.5424,333.8497,15822.0
2024-07-01 13:00:00,337.02,337.32,336.47,336.59,16088.0,334.0281,334.3254,333.4829,333.6019,16088.0
2024-07-01 13:30:00,336.68,336.94,336.07,336.07,7850.0,333.6911,333.9488,333.0865,333.0865,7850.0
2024-07-01 14:00:00,336.19,336.52,335.92,336.08,12096.0,333.2054,333.5325,332.9378,333.0964,12096.0
2024-07-01 14:30:00,336.11,336.73,336.08,336.19,12292.0,333.1261,333.7406,333.0964,333.2054,12292.0
2024-07-01 15:00:00,336.15,336.31,335.49,335.98,25634.0,333.1658,333.3244,332.5116,332.9973,25634.0
2024-07-01 15:30:00,336.1,336.81,335.92,336.44,45180.0,333.1162,333.8199,332.9378,333.4532,45180.0
2024-07-02 09:30:00,335.41,337.69,334.04,334.33,28797.0,332.4324,334.6921,331.0745,331.3619,28797.0
2024-07-02 10:00:00,334.44,335.03,333.41,333.49,29042.0,331.471,332.0557,330.4501,330.5294,29042.0
2024-07-02 10:30:00,333.55,334.25,333.32,333.52,25161.0,330.5889,331.2827,330.3609,330.5591,25161.0
2024-07-02 11:00:00,333.42,333.6,332.69,332.97,18287.0,330.46,330.6384,329.7365,330.014,18287.0
2024-07-02 11:30:00,332.97,333.3,332.35,332.94,18539.0,330.014,330.3411,329.3995,329.9843,18539.0
2024-07-02 12:00:00,332.96,333.11,332.03,332.75,12763.0,330.0041,330.1528,329.0824,329.796,12763.0
2024-07-02 12:30:00,332.49,332.91,332.16,332.44,14040.0,329.5383,329.9545,329.2112,329.4887,14040.0
2024-07-02 13:00:00,332.65,333.05,332.28,332.28,14134.0,329.6969,330.0933,329.3301,329.3301,14134.0
2024-07-02 13:30:00,332.21,333.28,332.01,332.83,16130.0,329.2608,330.3213,329.0625,329.8753,16130.0
2024-07-02 14:00:00,332.82,333.29,332.75,333.15,9605.0,329.8653,330.3312,329.796,330.1924,9605.0
2024-07-02 14:30:00,333.07,333.73,332.79,333.58,16705.0,330.1131,330.7673,329.8356,330.6186,16705.0
2024-07-02 15:00:00,333.53,334.06,333.53,333.76,13214.0,330.569,331.0943,330.569,330.797,13214.0
2024-07-02 15:30:00,333.68,334.88,333.57,334.12,101805.0,330.7177,331.9071,330.6087,331.1538,101805.0
2024-07-03 09:30:00,334.0,334.71,331.76,332.53,51581.0,331.0349,331.7386,328.8148,329.5779,51581.0
2024-07-03 10:00:00,332.48,333.35,331.81,333.06,18979.0,329.5284,330.3906,328.8643,330.1032,18979.0
2024-07-03 10:30:00,333.13,333.69,332.04,332.44,16511.0,330.1726,330.7276,329.0923,329.4887,16511.0
2024-07-03 11:00:00,332.26,333.34,332.26,333.28,14720.0,329.3103,330.3807,329.3103,330.3213,14720.0
2024-07-03 11:30:00,333.4,334.27,332.51,332.7,21397.0,330.4402,331.3025,329.5581,329.7464,21397.0
2024-07-03 12:00:00,332.57,333.06,332.33,332.72,14084.0,329.6176,330.1032,329.3797,329.7662,14084.0
2024-07-03 12:30:00,332.72,333.75,331.97,332.27,60008.0,329.7662,330.7871,329.0229,329.3202,60008.0
2024-07-05 09:30:00,334.23,335.0,330.2,332.63,70710.0,331.2628,332.026,327.2686,329.677,70710.0
2024-07-05 10:00:00,332.38,332.53,330.5,332.13,21664.0,329.4293,329.5779,327.5659,329.1815,21664.0
2024-07-05 10:30:00,332.15,333.02,331.89,332.99,18251.0,329.2013,330.0636,328.9436,330.0338,18251.0
2024-07-05 11:00:00,333.0,333.73,333.0,333.49,11304.0,330.0438,330.7673,330.0438,330.5294,11304.0
2024-07-05 11:30:00,333.52,334.82,333.4,334.75,23278.0,330.5591,331.8476,330.4402,331.7782,23278.0
2024-07-05 12:00:00,334.79,334.79,334.15,334.48,15430.0,331.8179,331.8179,331.1835,331.5106,15430.0
2024-07-05 12:30:00,334.61,334.96,334.43,334.85,7164.0,331.6395,331.9864,331.4611,331.8773,7164.0
2024-07-05 13:00:00,334.94,335.7,334.94,335.26,14103.0,331.9665,332.7198,331.9665,332.2837,14103.0
2024-07-05 13:30:00,335.27,336.43,335.17,336.43,13894.0,332.2936,333.4433,332.1945,333.4433,13894.0
2024-07-05 14:00:00,336.41,336.63,336.0,336.34,15149.0,333.4235,333.6415,333.0171,333.3541,15149.0
2024-07-05 14:30:00,336.41,336.83,336.25,336.52,11196.0,333.4235,333.8397,333.2649,333.5325,11196.0
2024-07-05 15:00:00,336.68,336.74,336.15,336.57,15148.0,333.6911,333.7505,333.1658,333.5821,15148.0
2024-07-05 15:30:00,336.57,337.34,336.43,337.21,86340.0,333.5821,334.3452,333.4433,334.2164,86340.0
2024-07-08 09:30:00,336.27,337.21,335.62,336.62,22613.0,333.2847,334.2164,332.6405,333.6316,22613.0
2024-07-08 10:00:00,336.47,336.91,335.64,336.29,13888.0,333.4829,333.919,332.6603,333.3045,13888.0
2024-07-08 10:30:00,336.19,336.28,335.31,335.46,10293.0,333.2054,333.2946,332.3332,332.4819,10293.0
2024-07-08 11:00:00,335.32,335.48,334.96,335.44,13121.0,332.3432,332.5017,331.9864,332.4621,13121.0
2024-07-08 11:30:00,335.27,335.27,334.59,334.63,6403.0,332.2936,332.2936,331.6196,331.6593,6403.0
2024-07-08 12:00:00,334.6,335.42,334.27,335.42,8830.0,331.6295,332.4423,331.3025,332.4423,8830.0
2024-07-08 12:30:00,335.34,335.86,335.26,335.53,4700.0,332.363,332.8784,332.2837,332.5513,4700.0
2024-07-08 13:00:00,335.49,335.83,335.27,335.71,8684.0,332.5116,332.8486,332.2936,332.7297,8684.0
2024-07-08 13:30:00,335.72,336.21,335.56,335.86,11440.0,332.7396,333.2253,332.581,332.8784,11440.0
2024-07-08 14:00:00,335.83,336.07,335.47,335.62,9071.0,332.8486,333.0865,332.4918,332.6405,9071.0
2024-07-08 14:30:00,335.79,335.86,334.17,334.52,15545.0,332.809,332.8784,331.2034,331.5503,15545.0
2024-07-08 15:00:00,334.5,334.78,333.97,333.98,11172.0,331.5304,331.8079,331.0051,331.0151,11172.0
2024-07-08 15:30:00,334.03,334.16,333.5,334.1,63461.0,331.0646,331.1935,330.5393,331.134,63461.0
2024-07-09 09:30:00,335.28,335.96,332.79,333.9,22680.0,332.3035,332.9775,329.8356,330.9358,22680.0
2024-07-09 10:00:00,333.88,334.27,332.89,333.9,14951.0,330.9159,331.3025,329.9347,330.9358,14951.0
2024-07-09 10:30:00,333.87,335.39,333.67,334.88,60280.0,330.906,332.4125,330.7078,331.9071,60280.0
2024-07-09 11:00:00,334.69,335.58,334.67,335.46,3489.0,331.7187,332.6008,331.6989,332.4819,3489.0
2024-07-09 11:30:00,335.69,335.91,335.08,335.62,11776.0,332.7099,332.9279,332.1053,332.6405,11776.0
2024-07-09 12:00:00,335.5,335.79,335.0,335.36,12964.0,332.5216,332.809,332.026,332.3828,12964.0
2024-07-09 12:30:00,335.6,336.3,335.33,336.28,7263.0,332.6207,333.3145,332.3531,333.2946,7263.0
2024-07-09 13:00:00,336.33,336.66,336.14,336.59,9433.0,333.3442,333.6713,333.1559,333.6019,9433.0
2024-07-09 13:30:00,336.42,336.58,335.92,335.96,8977.0,333.4334,333.592,332.9378,332.9775,8977.0
2024-07-09 14:00:00,335.86,335.87,335.08,335.43,22657.0,332.8784,332.8883,332.1053,332.4522,22657.0
2024-07-09 14:30:00,335.38,335.75,335.22,335.31,12548.0,332.4026,332.7693,332.244,332.3332,12548.0
2024-07-09 15:00:00,335.19,335.69,335.07,335.54,10947.0,332.2143,332.7099,332.0954,332.5612,10947.0
2024-07-09 15:30:00,335.43,336.12,335.17,335.6,56137.0,332.4522,333.1361,332.1945,332.6207,56137.0
2024-07-10 09:30:00,336.2,336.89,333.75,335.61,19849.0,333.2153,333.8992,330.7871,332.6306,19849.0
2024-07-10 10:00:00,335.81,336.99,334.32,335.03,13971.0,332.8288,333.9983,331.352,332.0557,13971.0
2024-07-10 10:30:00,335.28,335.85,334.94,335.48,12216.0,332.3035,332.8684,331.9665,332.5017,12216.0
2024-07-10 11:00:00,335.55,335.67,334.76,334.79,32169.0,332.5711,332.69,331.7881,331.8179,32169.0
2024-07-10 11:30:00,335.04,335.17,334.68,334.84,8855.0,332.0656,332.1945,331.7088,331.8674,8855.0
2024-07-10 12:00:00,334.78,335.91,334.68,335.66,15732.0,331.8079,332.9279,331.7088,332.6801,15732.0
2024-07-10 12:30:00,335.77,336.2,335.33,335.92,11250.0,332.7892,333.2153,332.3531,332.9378,11250.0
2024-07-10 13:00:00,336.11,336.18,335.66,335.85,16978.0,333.1261,333.1955,332.6801,332.8684,16978.0
2024-07-10 13:30:00,335.96,336.3,335.79,336.17,13054.0,332.9775,333.3145,332.809,333.1856,13054.0
2024-07-10 14:00:00,336.11,336.19,335.83,336.03,7850.0,333.1261,333.2054,332.8486,333.0469,7850.0
2024-07-10 14:30:00,336.08,336.41,335.89,336.34,20935.0,333.0964,333.4235,332.9081,333.3541,20935.0
2024-07-10 15:00:00,336.4,336.68,336.11,336.19,24496.0,333.4136,333.6911,333.1261,333.2054,24496.0
2024-07-10 15:30:00,336.19,337.39,335.66,337.33,74652.0,333.2054,334.3948,332.6801,334.3353,74652.0
2024-07-11 09:30:00,336.92,338.89,336.56,338.38,45813.0,333.929,335.8815,333.5721,335.376,45813.0
2024-07-11 10:00:00,338.32,339.92,338.14,338.83,19757.0,335.3165,336.9023,335.1381,335.822,19757.0
2024-07-11 10:30:00,338.78,339.4,338.05,338.53,15009.0,335.7724,336.3869,335.0489,335.5247,15009.0
2024-07-11 11:00:00,338.63,338.63,337.2,337.47,25035.0,335.6238,335.6238,334.2065,334.4741,25035.0
2024-07-11 11:30:00,337.46,338.4,337.42,338.07,16514.0,334.4642,335.3958,334.4245,335.0687,16514.0
2024-07-11 12:00:00,338.09,338.09,337.41,337.49,15603.0,335.0886,335.0886,334.4146,334.4939,15603.0
2024-07-11 12:30:00,337.59,337.8,337.23,337.78,19606.0,334.593,334.8011,334.2362,334.7813,19606.0
2024-07-11 13:00:00,337.67,337.88,337.38,337.38,13505.0,334.6723,334.8804,334.3849,334.3849,13505.0
2024-07-11 13:30:00,337.34,337.93,337.16,337.84,11235.0,334.3452,334.93,334.1668,334.8408,11235.0
2024-07-11 14:00:00,337.99,338.84,337.88,338.35,22617.0,334.9895,335.8319,334.8804,335.3463,22617.0
2024-07-11 14:30:00,338.26,338.48,337.53,337.61,22936.0,335.2571,335.4751,334.5335,334.6128,22936.0
2024-07-11 15:00:00,337.54,338.12,337.25,338.12,22462.0,334.5434,335.1183,334.256,335.1183,22462.0
2024-07-11 15:30:00,338.11,338.28,337.29,337.96,72937.0,335.1084,335.2769,334.2957,334.9597,72937.0
2024-07-12 09:30:00,338.07,339.0,336.42,338.1,28862.0,335.0687,335.9905,333.4334,335.0985,28862.0
2024-07-12 10:00:00,338.08,338.49,336.2,338.18,28374.0,335.0787,335.485,333.2153,335.1778,28374.0
2024-07-12 10:30:00,338.21,338.67,337.27,338.61,33384.0,335.2075,335.6634,334.2758,335.6039,33384.0
2024-07-12 11:00:00,338.61,339.66,338.29,339.66,18454.0,335.6039,336.6446,335.2868,336.6446,18454.0
2024-07-12 11:30:00,339.66,339.8,338.71,339.07,12156.0,336.6446,336.7834,335.7031,336.0599,12156.0
2024-07-12 12:00:00,339.0,339.7,338.97,339.24,8895.0,335.9905,336.6843,335.9608,336.2284,8895.0
2024-07-12 12:30:00,339.23,339.95,338.87,339.88,6525.0,336.2184,336.9321,335.8616,336.8627,6525.0
2024-07-12 13:00:00,339.81,340.35,339.75,340.35,14647.0,336.7933,337.3285,336.7338,337.3285,14647.0
2024-07-12 13:30:00,340.35,340.87,340.35,340.47,8669.0,337.3285,337.8439,337.3285,337.4474,8669.0
2024-07-12 14:00:00,340.4,340.99,340.38,340.49,8106.0,337.3781,337.9628,337.3582,337.4673,8106.0
2024-07-12 14:30:00,340.64,340.78,340.32,340.62,8557.0,337.6159,337.7547,337.2988,337.5961,8557.0
2024-07-12 15:00:00,340.62,340.96,340.57,340.74,13248.0,337.5961,337.9331,337.5465,337.715,13248.0
2024-07-12 15:30:00,340.79,340.79,339.21,339.62,49783.0,337.7646,337.7646,336.1986,336.605,49783.0
2024-07-15 09:30:00,338.53,338.53,333.11,336.8,96870.0,335.5247,335.5247,330.1528,333.81,96870.0
2024-07-15 10:00:00,336.36,336.78,334.27,334.44,62857.0,333.3739,333.7902,331.3025,331.471,62857.0
2024-07-15 10:30:00,334.46,334.53,331.54,332.51,31533.0,331.4908,331.5602,328.5967,329.5581,31533.0
2024-07-15 11:00:00,332.56,333.49,332.28,332.32,25873.0,329.6077,330.5294,329.3301,329.3698,25873.0
2024-07-15 11:30:00,332.32,333.09,332.05,332.83,24750.0,329.3698,330.133,329.1022,329.8753,24750.0
2024-07-15 12:00:00,332.74,332.74,330.46,330.47,28968.0,329.7861,329.7861,327.5263,327.5362,28968.0
2024-07-15 12:30:00,330.68,330.79,329.91,330.33,25667.0,327.7443,327.8534,326.9812,327.3975,25667.0
2024-07-15 13:00:00,330.38,330.51,329.8,330.07,23038.0,327.447,327.5759,326.8722,327.1398,23038.0
2024-07-15 13:30:00,330.07,330.16,329.32,329.72,38504.0,327.1398,327.229,326.3964,326.7929,38504.0
2024-07-15 14:00:00,329.67,330.05,329.01,329.74,28264.0,326.7433,327.1199,326.0892,326.8127,28264.0
2024-07-15 14:30:00,329.74,330.3,329.46,329.66,35638.0,326.8127,327.3677,326.5352,326.7334,35638.0
2024-07-15 15:00:00,329.74,330.19,329.35,329.41,32437.0,326.8127,327.2587,326.4262,326.4856,32437.0
2024-07-15 15:30:00,329.42,329.71,327.82,328.81,138736.0,326.4955,326.783,324.9097,325.8909,138736.0
2024-07-16 09:30:00,328.9,331.04,328.01,330.25,64678.0,325.9801,328.1012,325.0981,327.3182,64678.0
2024-07-16 10:00:00,330.12,332.95,330.12,331.38,54478.0,327.1893,329.9942,327.1893,328.4381,54478.0
2024-07-16 10:30:00,331.38,332.3,330.63,331.65,33846.0,328.4381,329.35,327.6948,328.7057,33846.0
2024-07-16 11:00:00,331.64,332.24,331.15,331.17,34383.0,328.6958,329.2905,328.2102,328.23,34383.0
2024-07-16 11:30:00,331.25,331.5,330.48,330.48,41609.0,328.3093,328.5571,327.5461,327.5461,41609.0
2024-07-16 12:00:00,330.46,331.47,330.28,331.38,30919.0,327.5263,328.5273,327.3479,328.4381,30919.0
2024-07-16 12:30:00,331.38,332.42,331.18,332.33,38013.0,328.4381,329.4689,328.2399,329.3797,38013.0
2024-07-16 13:00:00,332.38,332.38,331.43,331.52,33586.0,329.4293,329.4293,328.4877,328.5769,33586.0
2024-07-16 13:30:00,331.52,332.34,331.3,332.18,26745.0,328.5769,329.3896,328.3588,329.231,26745.0
2024-07-16 14:00:00,332.23,333.01,332.13,332.89,22438.0,329.2806,330.0537,329.1815,329.9347,22438.0
2024-07-16 14:30:00,332.79,333.32,332.46,333.19,42478.0,329.8356,330.3609,329.5085,330.2321,42478.0
2024-07-16 15:00:00,333.19,333.46,332.79,332.82,57603.0,330.2321,330.4997,329.8356,329.8653,57603.0
2024-07-16 15:30:00,332.82,333.76,332.82,333.44,128951.0,329.8653,330.797,329.8653,330.4798,128951.0
2024-07-17 09:30:00,332.81,340.49,331.27,340.13,130048.0,329.8554,337.4673,328.3291,337.1105,130048.0
2024-07-17 10:00:00,340.28,344.49,339.95,343.09,86639.0,337.2591,341.4317,336.9321,340.0442,86639.0
2024-07-17 10:30:00,343.04,343.48,340.96,342.46,61347.0,339.9946,340.4307,337.9331,339.4198,61347.0
2024-07-17 11:00:00,342.08,342.34,339.2,339.2,24709.0,339.0431,339.3008,336.1887,336.1887,24709.0
2024-07-17 11:30:00,339.16,339.56,336.28,336.94,39070.0,336.1491,336.5455,333.2946,333.9488,39070.0
2024-07-17 12:00:00,336.8,336.8,335.37,336.04,30530.0,333.81,333.81,332.3927,333.0568,30530.0
2024-07-17 12:30:00,335.97,337.04,335.14,336.94,45018.0,332.9874,334.0479,332.1648,333.9488,45018.0
2024-07-17 13:00:00,336.78,337.28,336.14,336.85,23944.0,333.7902,334.2858,333.1559,333.8596,23944.0
2024-07-17 13:30:00,336.71,337.24,336.49,337.0,10521.0,333.7208,334.2461,333.5028,334.0082,10521.0
2024-07-17 14:00:00,337.1,337.23,336.53,336.66,10719.0,334.1074,334.2362,333.5424,333.6713,10719.0
2024-07-17 14:30:00,336.65,337.03,336.51,336.57,16973.0,333.6613,334.038,333.5226,333.5821,16973.0
2024-07-17 15:00:00,336.76,336.76,335.64,335.64,16153.0,333.7704,333.7704,332.6603,332.6603,16153.0
2024-07-17 15:30:00,335.59,336.18,334.43,334.55,122896.0,332.6108,333.1955,331.4611,331.58,122896.0
2024-07-18 09:30:00,330.94,335.66,330.17,335.24,92140.0,328.002,332.6801,327.2389,332.2639,92140.0
2024-07-18 10:00:00,334.99,336.88,334.59,336.84,15879.0,332.0161,333.8893,331.6196,333.8497,15879.0
2024-07-18 10:30:00,336.98,337.08,335.36,335.41,17758.0,333.9884,334.0875,332.3828,332.4324,17758.0
2024-07-18 11:00:00,335.54,336.85,334.94,336.52,24561.0,332.5612,333.8596,331.9665,333.5325,24561.0
2024-07-18 11:30:00,336.45,336.97,334.65,335.04,34039.0,333.4631,333.9785,331.6791,332.0656,34039.0
2024-07-18 12:00:00,334.78,334.78,332.79,333.55,25395.0,331.8079,331.8079,329.8356,330.5889,25395.0
2024-07-18 12:30:00,333.55,333.61,332.6,332.96,17618.0,330.5889,330.6483,329.6473,330.0041,17618.0
2024-07-18 13:00:00,333.2,333.31,331.48,331.65,17097.0,330.242,330.351,328.5372,328.7057,17097.0
2024-07-18 13:30:00,331.65,332.07,331.05,331.67,9087.0,328.7057,329.122,328.1111,328.7256,9087.0
2024-07-18 14:00:00,331.66,331.66,330.87,331.32,10442.0,328.7156,328.7156,327.9327,328.3787,10442.0
2024-07-18 14:30:00,331.3,331.83,330.88,331.43,17470.0,328.3588,328.8841,327.9426,328.4877,17470.0
2024-07-18 15:00:00,331.35,331.71,330.71,331.69,22392.0,328.4084,328.7652,327.7741,328.7454,22392.0
2024-07-18 15:30:00,331.45,332.14,331.09,331.4,91411.0,328.5075,329.1914,328.1507,328.458,91411.0
2024-07-19 09:30:00,333.37,336.46,333.03,333.99,120121.0,330.4105,333.473,330.0735,331.025,120121.0
2024-07-19 10:00:00,334.07,334.97,332.0,332.02,25908.0,331.1043,331.9963,329.0526,329.0725,25908.0
2024-07-19 10:30:00,332.07,333.71,331.97,333.55,26992.0,329.122,330.7474,329.0229,330.5889,26992.0
2024-07-19 11:00:00,333.57,334.45,333.34,334.07,56249.0,330.6087,331.4809,330.3807,331.1043,56249.0
2024-07-19 11:30:00,334.02,335.72,333.89,335.19,210777.0,331.0547,332.7396,330.9258,332.2143,210777.0
2024-07-19 12:00:00,335.14,337.37,335.14,336.52,32694.0,332.1648,334.375,332.1648,333.5325,32694.0
2024-07-19 12:30:00,336.52,336.74,334.97,335.33,55008.0,333.5325,333.7505,331.9963,332.3531,55008.0
2024-07-19 13:00:00,335.42,335.98,334.83,335.67,31881.0,332.4423,332.9973,331.8575,332.69,31881.0
2024-07-19 13:30:00,335.58,336.5,335.47,336.25,25220.0,332.6008,333.5127,332.4918,333.2649,25220.0
2024-07-19 14:00:00,336.25,337.54,335.94,337.3,62286.0,333.2649,334.5434,332.9577,334.3056,62286.0
2024-07-19 14:30:00,337.28,338.51,337.2,338.01,102861.0,334.2858,335.5048,334.2065,335.0093,102861.0
2024-07-19 15:00:00,338.01,339.7,337.9,339.7,194577.0,335.0093,336.6843,334.9003,336.6843,194577.0
2024-07-19 15:30:00,339.57,341.39,339.32,340.74,377396.0,336.5554,338.3593,336.3076,337.715,377396.0
2024-07-22 09:30:00,342.12,344.19,339.84,339.92,49403.0,339.0828,341.1344,336.823,336.9023,49403.0
2024-07-22 10:00:00,339.96,341.72,339.38,341.48,28773.0,336.942,338.6863,336.3671,338.4485,28773.0
2024-07-22 10:30:00,341.5,342.81,340.74,341.86,22394.0,338.4683,339.7667,337.715,338.8251,22394.0
2024-07-22 11:00:00,342.08,343.2,341.58,341.74,34002.0,339.0431,340.1532,338.5476,338.7062,34002.0
2024-07-22 11:30:00,341.9,341.95,340.97,341.07,24005.0,338.8647,338.9143,337.943,338.0421,24005.0
2024-07-22 12:00:00,341.1,341.11,339.95,339.99,27342.0,338.0718,338.0818,336.9321,336.9717,27342.0
2024-07-22 12:30:00,339.88,340.61,339.55,340.16,14600.0,336.8627,337.5862,336.5356,337.1402,14600.0
2024-07-22 13:00:00,340.17,340.75,340.16,340.62,18616.0,337.1501,337.7249,337.1402,337.5961,18616.0
2024-07-22 13:30:00,340.48,340.59,339.89,340.19,17510.0,337.4573,337.5664,336.8726,337.1699,17510.0
2024-07-22 14:00:00,340.23,341.3,340.16,341.22,30107.0,337.2096,338.2701,337.1402,338.1908,30107.0
2024-07-22 14:30:00,341.25,342.16,341.2,341.57,40802.0,338.2205,339.1224,338.171,338.5377,40802.0
2024-07-22 15:00:00,341.54,342.25,341.26,342.07,64887.0,338.5079,339.2116,338.2304,339.0332,64887.0
2024-07-22 15:30:00,342.1,342.68,341.64,342.61,159534.0,339.063,339.6378,338.607,339.5684,159534.0
2024-07-23 09:30:00,342.83,344.37,341.03,343.59,33612.0,339.7865,341.3128,338.0025,340.5397,33612.0
2024-07-23 10:00:00,343.44,344.3,342.78,343.79,19859.0,340.3911,341.2434,339.7369,340.738,19859.0
2024-07-23 10:30:00,343.99,345.0,343.59,344.64,38401.0,340.9362,341.9372,340.5397,341.5804,38401.0
2024-07-23 11:00:00,344.57,345.65,344.53,345.12,19232.0,341.511,342.5814,341.4714,342.0562,19232.0
2024-07-23 11:30:00,345.27,345.67,345.1,345.62,24813.0,342.2048,342.6013,342.0363,342.5517,24813.0
2024-07-23 12:00:00,345.62,346.07,345.31,345.62,16421.0,342.5517,342.9977,342.2445,342.5517,16421.0
2024-07-23 12:30:00,345.5,345.6,344.81,345.35,16260.0,342.4328,342.5319,341.7489,342.2841,16260.0
2024-07-23 13:00:00,345.23,345.23,344.66,344.8,22126.0,342.1652,342.1652,341.6002,341.739,22126.0
2024-07-23 13:30:00,344.7,344.9,344.22,344.8,53036.0,341.6399,341.8381,341.1641,341.739,53036.0
2024-07-23 14:00:00,344.69,344.87,344.4,344.53,13765.0,341.63,341.8084,341.3425,341.4714,13765.0
2024-07-23 14:30:00,344.63,345.09,343.54,343.61,25245.0,341.5705,342.0264,340.4902,340.5596,25245.0
2024-07-23 15:00:00,343.61,343.61,342.1,342.31,27453.0,340.5596,340.5596,339.063,339.2711,27453.0
2024-07-23 15:30:00,342.31,342.35,340.79,341.73,116410.0,339.2711,339.3107,337.7646,338.6962,116410.0
2024-07-24 09:30:00,342.13,342.65,338.73,341.54,42306.0,339.0927,339.6081,335.7229,338.5079,42306.0
2024-07-24 10:00:00,341.48,341.66,338.5,338.83,45950.0,338.4485,338.6269,335.4949,335.822,45950.0
2024-07-24 10:30:00,338.58,339.14,338.08,338.5,29716.0,335.5742,336.1292,335.0787,335.4949,29716.0
2024-07-24 11:00:00,338.42,339.63,337.92,339.23,21171.0,335.4156,336.6149,334.9201,336.2184,21171.0
2024-07-24 11:30:00,339.23,339.88,339.04,339.5,19984.0,336.2184,336.8627,336.0301,336.486,19984.0
2024-07-24 12:00:00,339.5,341.0,338.53,340.6,58890.0,336.486,337.9727,335.5247,337.5763,58890.0
2024-07-24 12:30:00,340.49,340.8,339.96,340.62,16089.0,337.4673,337.7745,336.942,337.5961,16089.0
2024-07-24 13:00:00,340.67,341.25,340.34,340.85,17417.0,337.6457,338.2205,337.3186,337.8241,17417.0
2024-07-24 13:30:00,340.64,342.19,340.64,341.76,29114.0,337.6159,339.1522,337.6159,338.726,29114.0
2024-07-24 14:00:00,341.67,341.9,341.16,341.67,30181.0,338.6368,338.8647,338.1313,338.6368,30181.0
2024-07-24 14:30:00,341.67,341.69,340.71,340.86,34060.0,338.6368,338.6566,337.6853,337.834,34060.0
2024-07-24 15:00:00,340.87,341.07,339.64,339.86,43096.0,337.8439,338.0421,336.6248,336.8429,43096.0
2024-07-24 15:30:00,340.01,340.61,339.59,340.48,101029.0,336.9915,337.5862,336.5752,337.4573,101029.0
2024-07-25 09:30:00,339.49,344.14,338.35,343.39,69658.0,336.4761,341.0849,335.3463,340.3415,69658.0
2024-07-25 10:00:00,343.63,343.63,341.91,342.19,43942.0,340.5794,340.5794,338.8747,339.1522,43942.0
2024-07-25 10:30:00,341.91,341.95,337.99,339.0,89139.0,338.8747,338.9143,334.9895,335.9905,89139.0
2024-07-25 11:00:00,339.0,339.41,338.06,338.23,45234.0,335.9905,336.3968,335.0588,335.2273,45234.0
2024-07-25 11:30:00,338.24,338.3,334.65,335.25,75971.0,335.2372,335.2967,331.6791,332.2738,75971.0
2024-07-25 12:00:00,335.07,336.65,334.68,335.73,39155.0,332.0954,333.6613,331.7088,332.7495,39155.0
2024-07-25 12:30:00,335.78,336.64,334.87,334.94,41888.0,332.7991,333.6514,331.8971,331.9665,41888.0
2024-07-25 13:00:00,335.0,336.49,333.5,333.65,33537.0,332.026,333.5028,330.5393,330.688,33537.0
2024-07-25 13:30:00,333.66,334.96,332.22,332.32,43183.0,330.6979,331.9864,329.2707,329.3698,43183.0
2024-07-25 14:00:00,332.08,332.96,331.4,331.47,46450.0,329.1319,330.0041,328.458,328.5273,46450.0
2024-07-25 14:30:00,331.34,331.66,329.51,329.65,44559.0,328.3985,328.7156,326.5847,326.7235,44559.0
2024-07-25 15:00:00,329.59,331.09,328.76,330.82,72830.0,326.664,328.1507,325.8414,327.8831,72830.0
2024-07-25 15:30:00,330.87,331.08,326.87,327.59,298022.0,327.9327,328.1408,323.9682,324.6818,298022.0
2024-07-26 09:30:00,327.0,332.06,325.34,329.74,109647.0,324.097,329.1121,322.4518,326.8127,109647.0
2024-07-26 10:00:00,329.48,332.0,329.0,331.71,71020.0,326.555,329.0526,326.0793,328.7652,71020.0
2024-07-26 10:30:00,331.55,331.71,329.89,330.62,35228.0,328.6066,328.7652,326.9614,327.6849,35228.0
2024-07-26 11:00:00,330.62,331.77,330.42,331.2,34450.0,327.6849,328.8247,327.4867,328.2597,34450.0
2024-07-26 11:30:00,331.35,331.37,330.04,331.09,44510.0,328.4084,328.4282,327.11,328.1507,44510.0
2024-07-26 12:00:00,331.12,331.85,330.75,330.83,30505.0,328.1804,328.904,327.8137,327.893,30505.0
2024-07-26 12:30:00,330.96,332.56,330.8,332.56,78261.0,328.0219,329.6077,327.8633,329.6077,78261.0
2024-07-26 13:00:00,332.68,334.07,331.58,332.02,72959.0,329.7266,331.1043,328.6364,329.0725,72959.0
2024-07-26 13:30:00,332.04,333.55,331.75,333.52,59901.0,329.0923,330.5889,328.8048,330.5591,59901.0
2024-07-26 14:00:00,333.43,333.91,331.61,332.3,33329.0,330.4699,330.9457,328.6661,329.35,33329.0
2024-07-26 14:30:00,332.36,333.03,331.45,331.91,77163.0,329.4094,330.0735,328.5075,328.9634,77163.0
2024-07-26 15:00:00,331.66,332.78,331.51,331.96,62723.0,328.7156,329.8257,328.567,329.013,62723.0
2024-07-26 15:30:00,331.78,332.14,330.7,331.84,166008.0,328.8346,329.1914,327.7642,328.894,166008.0
2024-07-29 09:30:00,332.26,333.32,330.08,332.54,45817.0,329.3103,330.3609,327.1497,329.5878,45817.0
2024-07-29 10:00:00,332.43,335.55,332.08,335.0,111125.0,329.4788,332.5711,329.1319,332.026,111125.0
2024-07-29 10:30:00,334.8,334.96,333.44,333.89,49379.0,331.8278,331.9864,330.4798,330.9258,49379.0
2024-07-29 11:00:00,333.8,334.23,333.14,334.03,64582.0,330.8366,331.2628,330.1825,331.0646,64582.0
2024-07-29 11:30:00,333.95,336.09,333.84,336.05,52887.0,330.9853,333.1063,330.8763,333.0667,52887.0
2024-07-29 12:00:00,336.3,338.52,336.29,337.9,53643.0,333.3145,335.5147,333.3045,334.9003,53643.0
2024-07-29 12:30:00,337.9,338.07,336.03,336.09,25434.0,334.9003,335.0687,333.0469,333.1063,25434.0
2024-07-29 13:00:00,336.04,337.02,335.48,336.16,29328.0,333.0568,334.0281,332.5017,333.1757,29328.0
2024-07-29 13:30:00,336.13,336.35,335.19,335.8,69272.0,333.146,333.364,332.2143,332.8189,69272.0
2024-07-29 14:00:00,335.81,336.14,335.2,335.45,61280.0,332.8288,333.1559,332.2242,332.472,61280.0
2024-07-29 14:30:00,335.45,335.67,334.22,334.55,40420.0,332.472,332.69,331.2529,331.58,40420.0
2024-07-29 15:00:00,334.63,334.72,333.92,334.42,42184.0,331.6593,331.7485,330.9556,331.4511,42184.0
2024-07-29 15:30:00,334.33,335.36,332.97,333.0,234034.0,331.3619,332.3828,330.014,330.0438,234034.0
2024-07-30 09:30:00,332.79,336.08,332.79,334.32,141958.0,329.8356,333.0964,329.8356,331.352,141958.0
2024-07-30 10:00:00,335.0,335.8,333.14,333.19,57336.0,332.026,332.8189,330.1825,330.2321,57336.0
2024-07-30 10:30:00,333.52,334.2,332.98,333.63,63409.0,330.5591,331.2331,330.0239,330.6682,63409.0
2024-07-30 11:00:00,333.51,333.81,331.51,331.87,34368.0,330.5492,330.8466,328.567,328.9238,34368.0
2024-07-30 11:30:00,332.02,332.99,331.23,331.68,68847.0,329.0725,330.0338,328.2895,328.7355,68847.0
2024-07-30 12:00:00,331.66,332.26,331.05,332.08,38176.0,328.7156,329.3103,328.1111,329.1319,38176.0
2024-07-30 12:30:00,332.13,332.39,331.14,331.19,51108.0,329.1815,329.4392,328.2003,328.2498,51108.0
2024-07-30 13:00:00,331.18,331.18,330.06,330.15,69455.0,328.2399,328.2399,327.1299,327.2191,69455.0
2024-07-30 13:30:00,330.14,330.98,330.1,330.88,83659.0,327.2091,328.0417,327.1695,327.9426,83659.0
2024-07-30 14:00:00,330.88,331.62,329.65,330.21,76185.0,327.9426,328.676,326.7235,327.2785,76185.0
2024-07-30 14:30:00,330.21,330.21,329.37,329.47,68960.0,327.2785,327.2785,326.446,326.5451,68960.0
2024-07-30 15:00:00,329.47,329.5,328.48,328.92,170211.0,326.5451,326.5748,325.5639,326.0,170211.0
2024-07-30 15:30:00,329.02,330.54,328.83,330.25,322870.0,326.0991,327.6056,325.9108,327.3182,322870.0
2024-07-31 09:30:00,330.5,334.42,320.0,321.97,412316.0,327.5659,331.4511,317.1592,319.1117,412316.0
2024-07-31 10:00:00,321.98,329.74,321.81,329.24,244358.0,319.1216,326.8127,318.9531,326.3171,244358.0
2024-07-31 10:30:00,329.49,331.65,325.55,325.6,184638.0,326.5649,328.7057,322.6599,322.7094,184638.0
2024-07-31 11:00:00,325.53,327.63,324.69,325.46,163680.0,322.6401,324.7214,321.8075,322.5707,163680.0
2024-07-31 11:30:00,325.67,327.33,324.64,325.04,105291.0,322.7788,324.4241,321.758,322.1544,105291.0
2024-07-31 12:00:00,325.18,326.65,324.91,326.54,57662.0,322.2932,323.7501,322.0256,323.6411,57662.0
2024-07-31 12:30:00,326.65,329.25,326.29,328.12,49293.0,323.7501,326.327,323.3933,325.2071,49293.0
2024-07-31 13:00:00,328.27,331.12,327.93,330.19,63767.0,325.3557,328.1804,325.0188,327.2587,63767.0
2024-07-31 13:30:00,330.19,331.11,328.82,328.82,80456.0,327.2587,328.1705,325.9009,325.9009,80456.0
2024-07-31 14:00:00,328.82,329.15,324.89,324.89,72525.0,325.9009,326.2279,322.0057,322.0057,72525.0
2024-07-31 14:30:00,324.89,326.35,323.68,325.87,172173.0,322.0057,323.4528,320.8065,322.977,172173.0
2024-07-31 15:00:00,326.09,326.63,324.97,326.02,150444.0,323.1951,323.7303,322.085,323.1257,150444.0
2024-07-31 15:30:00,326.02,328.7,325.29,327.45,353288.0,323.1257,325.7819,322.4022,324.543,353288.0
2024-08-01 09:30:00,330.14,335.9,330.14,331.52,105529.0,327.2091,332.918,327.2091,328.5769,105529.0
2024-08-01 10:00:00,330.93,331.7,327.0,327.14,53344.0,327.9921,328.7553,324.097,324.2358,53344.0
2024-08-01 10:30:00,327.18,327.3,324.09,327.01,134315.0,324.2754,324.3944,321.2129,324.1069,134315.0
2024-08-01 11:00:00,327.31,329.66,326.67,329.17,63135.0,324.4043,326.7334,323.7699,326.2478,63135.0
2024-08-01 11:30:00,329.33,331.34,329.33,330.69,29644.0,326.4063,328.3985,326.4063,327.7543,29644.0
2024-08-01 12:00:00,330.56,331.54,330.24,330.63,34777.0,327.6254,328.5967,327.3083,327.6948,34777.0
2024-08-01 12:30:00,330.63,331.17,329.53,330.39,49864.0,327.6948,328.23,326.6046,327.4569,49864.0
2024-08-01 13:00:00,330.55,332.12,330.39,332.0,25831.0,327.6155,329.1716,327.4569,329.0526,25831.0
2024-08-01 13:30:00,331.8,332.82,331.54,332.69,28490.0,328.8544,329.8653,328.5967,329.7365,28490.0
2024-08-01 14:00:00,332.71,333.31,332.1,332.91,36489.0,329.7563,330.351,329.1517,329.9545,36489.0
2024-08-01 14:30:00,332.73,334.37,332.54,334.08,51569.0,329.7761,331.4016,329.5878,331.1142,51569.0
2024-08-01 15:00:00,334.04,334.12,332.56,333.06,44821.0,331.0745,331.1538,329.6077,330.1032,44821.0
2024-08-01 15:30:00,333.06,333.7,332.2,333.12,205357.0,330.1032,330.7375,329.2509,330.1627,205357.0
2024-08-02 09:30:00,333.0,333.58,327.27,327.92,69090.0,330.0438,330.6186,324.3646,325.0088,69090.0
2024-08-02 10:00:00,327.63,328.15,324.34,325.8,68759.0,324.7214,325.2368,321.4606,322.9077,68759.0
2024-08-02 10:30:00,325.66,327.49,324.01,324.97,93989.0,322.7689,324.5827,321.1336,322.085,93989.0
2024-08-02 11:00:00,324.95,325.33,324.29,324.61,85974.0,322.0652,322.4418,321.4111,321.7282,85974.0
2024-08-02 11:30:00,324.62,327.53,324.52,327.47,71009.0,321.7381,324.6223,321.639,324.5628,71009.0
2024-08-02 12:00:00,327.47,328.85,327.31,328.85,46135.0,324.5628,325.9306,324.4043,325.9306,46135.0
2024-08-02 12:30:00,328.59,329.59,328.58,329.12,22402.0,325.6729,326.664,325.663,326.1982,22402.0
2024-08-02 13:00:00,329.04,329.04,328.0,328.39,11975.0,326.1189,326.1189,325.0881,325.4747,11975.0
2024-08-02 13:30:00,328.3,328.99,327.97,328.93,20755.0,325.3855,326.0694,325.0584,326.0099,20755.0
2024-08-02 14:00:00,328.93,330.41,328.19,330.17,27759.0,326.0099,327.4767,325.2765,327.2389,27759.0
2024-08-02 14:30:00,330.0,330.5,329.44,330.37,76269.0,327.0704,327.5659,326.5154,327.4371,76269.0
2024-08-02 15:00:00,330.51,331.1,329.92,330.78,51240.0,327.5759,328.1606,326.9911,327.8435,51240.0
2024-08-02 15:30:00,330.95,332.31,330.11,331.37,280492.0,328.0119,329.3599,327.1794,328.4282,280492.0
2024-08-05 09:30:00,330.73,330.73,322.9,323.09,79664.0,327.7939,327.7939,320.0334,320.2217,79664.0
2024-08-05 10:00:00,323.6,326.39,320.56,320.56,77940.0,320.7272,323.4924,317.7142,317.7142,77940.0
2024-08-05 10:30:00,320.51,321.47,319.33,319.66,51817.0,317.6646,318.6161,316.4951,316.8222,51817.0
2024-08-05 11:00:00,319.71,322.34,318.74,321.65,110874.0,316.8717,319.4784,315.9103,318.7945,110874.0
2024-08-05 11:30:00,321.39,322.15,320.78,321.57,41683.0,318.5368,319.2901,317.9322,318.7152,41683.0
2024-08-05 12:00:00,321.57,321.89,320.16,320.92,59851.0,318.7152,319.0324,317.3177,318.071,59851.0
2024-08-05 12:30:00,321.15,321.9,320.78,321.41,85681.0,318.299,319.0423,317.9322,318.5566,85681.0
2024-08-05 13:00:00,321.03,321.03,319.86,320.03,60155.0,318.18,318.18,317.0204,317.1889,60155.0
2024-08-05 13:30:00,319.99,320.35,319.03,319.4,111749.0,317.1492,317.5061,316.1978,316.5645,111749.0
2024-08-05 14:00:00,319.25,320.11,318.67,319.25,64179.0,316.4158,317.2682,315.841,316.4158,64179.0
2024-08-05 14:30:00,319.43,319.44,316.54,316.77,99552.0,316.5942,316.6041,313.7299,313.9578,99552.0
2024-08-05 15:00:00,316.8,317.31,315.4,317.24,95087.0,313.9876,314.493,312.6,314.4237,95087.0
2024-08-05 15:30:00,317.18,317.18,314.93,316.05,331780.0,314.3642,314.3642,312.1342,313.2442,331780.0
2024-08-06 09:30:00,317.81,322.87,316.01,322.74,139676.0,314.9886,320.0037,313.2046,319.8748,139676.0
2024-08-06 10:00:00,322.48,323.92,321.98,322.52,150120.0,319.6171,321.0444,319.1216,319.6568,150120.0
2024-08-06 10:30:00,322.5,323.1,321.63,322.43,94703.0,319.637,320.2316,318.7747,319.5676,94703.0
2024-08-06 11:00:00,322.7,323.04,321.9,322.26,73795.0,319.8352,320.1722,319.0423,319.3991,73795.0
2024-08-06 11:30:00,322.39,324.38,322.1,323.88,44649.0,319.5279,321.5003,319.2405,321.0047,44649.0
2024-08-06 12:00:00,323.73,324.44,323.33,323.79,49717.0,320.856,321.5597,320.4596,320.9155,49717.0
2024-08-06 12:30:00,323.67,324.46,323.28,323.9,37139.0,320.7966,321.5796,320.41,321.0245,37139.0
2024-08-06 13:00:00,323.83,324.62,323.42,324.24,50611.0,320.9552,321.7381,320.5488,321.3615,50611.0
2024-08-06 13:30:00,324.36,325.1,323.98,324.66,58671.0,321.4805,322.2139,321.1038,321.7778,58671.0
2024-08-06 14:00:00,324.66,326.01,324.33,325.9,73295.0,321.7778,323.1158,321.4507,323.0068,73295.0
2024-08-06 14:30:00,325.91,326.31,324.9,324.97,52257.0,323.0167,323.4131,322.0157,322.085,52257.0
2024-08-06 15:00:00,325.07,325.67,324.29,324.83,140368.0,322.1842,322.7788,321.4111,321.9463,140368.0
2024-08-06 15:30:00,324.83,325.18,322.37,322.61,501416.0,321.9463,322.2932,319.5081,319.746,501416.0
2024-08-07 09:30:00,323.52,324.44,319.91,322.28,82487.0,320.6479,321.5597,317.07,319.4189,82487.0
2024-08-07 10:00:00,322.57,323.59,321.5,321.6,47457.0,319.7063,320.7173,318.6458,318.745,47457.0
2024-08-07 10:30:00,321.71,323.67,321.24,323.36,43852.0,318.854,320.7966,318.3882,320.4893,43852.0
2024-08-07 11:00:00,323.42,323.86,322.37,322.78,31774.0,320.5488,320.9849,319.5081,319.9145,31774.0
2024-08-07 11:30:00,322.83,323.55,321.36,322.01,27388.0,319.964,320.6776,318.5071,319.1513,27388.0
2024-08-07 12:00:00,321.92,322.71,321.55,322.71,31067.0,319.0621,319.8451,318.6954,319.8451,31067.0
2024-08-07 12:30:00,322.66,322.66,320.19,320.24,53886.0,319.7955,319.7955,317.3475,317.397,53886.0
2024-08-07 13:00:00,320.24,321.31,319.82,320.99,59018.0,317.397,318.4575,316.9808,318.1404,59018.0
2024-08-07 13:30:00,321.26,321.79,320.22,320.29,17672.0,318.408,318.9333,317.3772,317.4466,17672.0
2024-08-07 14:00:00,320.48,321.04,319.72,320.18,48093.0,317.6349,318.1899,316.8816,317.3376,48093.0
2024-08-07 14:30:00,320.15,320.58,319.2,319.22,19018.0,317.3078,317.734,316.3663,316.3861,19018.0
2024-08-07 15:00:00,319.23,320.06,319.07,320.06,36859.0,316.396,317.2186,316.2374,317.2186,36859.0
2024-08-07 15:30:00,320.06,321.18,319.42,319.85,131143.0,317.2186,318.3287,316.5843,317.0105,131143.0
2024-08-08 09:30:00,320.94,325.4,320.78,325.13,35195.0,318.0908,322.5112,317.9322,322.2436,35195.0
2024-08-08 10:00:00,325.4,326.72,324.27,325.0,37131.0,322.5112,323.8195,321.3913,322.1148,37131.0
2024-08-08 10:30:00,324.71,325.38,324.62,324.96,14670.0,321.8273,322.4914,321.7381,322.0751,14670.0
2024-08-08 11:00:00,324.97,326.46,324.3,326.14,46819.0,322.085,323.5618,321.421,323.2447,46819.0
2024-08-08 11:30:00,326.07,327.02,325.94,326.04,43771.0,323.1753,324.1168,323.0464,323.1455,43771.0
2024-08-08 12:00:00,326.15,326.9,325.75,325.75,20038.0,323.2546,323.9979,322.8581,322.8581,20038.0
2024-08-08 12:30:00,325.77,325.95,324.38,324.88,34337.0,322.8779,323.0563,321.5003,321.9958,34337.0
2024-08-08 13:00:00,324.83,326.14,323.94,326.13,21978.0,321.9463,323.2447,321.0642,323.2347,21978.0
2024-08-08 13:30:00,326.33,326.6,326.24,326.44,16080.0,323.433,323.7006,323.3438,323.542,16080.0
2024-08-08 14:00:00,326.43,327.3,326.43,326.78,17943.0,323.5321,324.3944,323.5321,323.879,17943.0
2024-08-08 14:30:00,326.79,327.29,325.93,326.9,17661.0,323.8889,324.3844,323.0365,323.9979,17661.0
2024-08-08 15:00:00,326.8,327.14,325.89,326.02,43202.0,323.8988,324.2358,322.9969,323.1257,43202.0
2024-08-08 15:30:00,326.06,326.46,325.02,326.21,107863.0,323.1654,323.5618,322.1346,323.314,107863.0
2024-08-09 09:30:00,325.38,325.57,322.03,324.03,44303.0,322.4914,322.6797,319.1711,321.1534,44303.0
2024-08-09 10:00:00,323.94,325.74,323.62,325.52,44639.0,321.0642,322.8482,320.747,322.6302,44639.0
2024-08-09 10:30:00,325.62,327.17,325.0,326.91,15139.0,322.7293,324.2655,322.1148,324.0078,15139.0
2024-08-09 11:00:00,327.03,327.93,326.93,327.02,23535.0,324.1268,325.0188,324.0276,324.1168,23535.0
2024-08-09 11:30:00,327.0,327.25,325.88,325.88,10966.0,324.097,324.3448,322.987,322.987,10966.0
2024-08-09 12:00:00,326.25,326.53,326.1,326.38,12475.0,323.3537,323.6312,323.205,323.4825,12475.0
2024-08-09 12:30:00,326.38,326.99,326.12,326.94,12229.0,323.4825,324.0871,323.2248,324.0375,12229.0
2024-08-09 13:00:00,326.97,327.51,326.46,327.43,13723.0,324.0673,324.6025,323.5618,324.5232,13723.0
2024-08-09 13:30:00,327.58,327.78,327.03,327.17,18326.0,324.6719,324.8701,324.1268,324.2655,18326.0
2024-08-09 14:00:00,327.06,327.25,326.56,326.68,28333.0,324.1565,324.3448,323.6609,323.7799,28333.0
2024-08-09 14:30:00,326.51,327.33,326.35,327.13,20342.0,323.6114,324.4241,323.4528,324.2259,20342.0
2024-08-09 15:00:00,327.16,328.49,326.92,327.84,36497.0,324.2556,325.5738,324.0177,324.9296,36497.0
2024-08-09 15:30:00,327.98,328.4,327.25,327.75,109876.0,325.0683,325.4846,324.3448,324.8404,109876.0
2024-08-12 09:30:00,327.13,327.52,325.12,326.12,38649.0,324.2259,324.6124,322.2337,323.2248,38649.0
2024-08-12 10:00:00,326.05,326.97,325.31,326.59,29079.0,323.1555,324.0673,322.422,323.6907,29079.0
2024-08-12 10:30:00,326.62,327.57,326.45,327.15,29816.0,323.7204,324.662,323.5519,324.2457,29816.0
2024-08-12 11:00:00,327.18,327.3,324.76,324.76,16766.0,324.2754,324.3944,321.8769,321.8769,16766.0
2024-08-12 11:30:00,324.88,325.89,324.53,325.8,18950.0,321.9958,322.9969,321.6489,322.9077,18950.0
2024-08-12 12:00:00,325.81,326.1,325.25,325.52,9738.0,322.9176,323.205,322.3626,322.6302,9738.0
2024-08-12 12:30:00,325.43,325.86,324.76,324.78,13434.0,322.541,322.9671,321.8769,321.8967,13434.0
2024-08-12 13:00:00,324.81,325.05,324.34,324.56,13042.0,321.9265,322.1643,321.4606,321.6787,13042.0
2024-08-12 13:30:00,324.77,325.12,323.86,323.86,11508.0,321.8868,322.2337,320.9849,320.9849,11508.0
2024-08-12 14:00:00,323.94,324.9,323.94,324.51,14867.0,321.0642,322.0157,321.0642,321.6291,14867.0
2024-08-12 14:30:00,324.52,324.6,323.94,324.38,21166.0,321.639,321.7183,321.0642,321.5003,21166.0
2024-08-12 15:00:00,324.38,324.55,323.87,324.18,16384.0,321.5003,321.6688,320.9948,321.3021,16384.0
2024-08-12 15:30:00,324.18,325.35,323.72,325.08,106527.0,321.3021,322.4617,320.8461,322.1941,106527.0
2024-08-13 09:30:00,325.91,328.72,325.91,327.18,35695.0,323.0167,325.8017,323.0167,324.2754,35695.0
2024-08-13 10:00:00,327.1,327.1,325.37,325.94,19047.0,324.1961,324.1961,322.4815,323.0464,19047.0
2024-08-13 10:30:00,325.71,327.8,325.54,327.51,22796.0,322.8185,324.8899,322.65,324.6025,22796.0
2024-08-13 11:00:00,327.31,328.22,327.15,327.2,19980.0,324.4043,325.3062,324.2457,324.2952,19980.0
2024-08-13 11:30:00,327.32,327.8,326.73,326.77,12687.0,324.4142,324.8899,323.8294,323.8691,12687.0
2024-08-13 12:00:00,326.73,327.17,326.42,327.16,20697.0,323.8294,324.2655,323.5222,324.2556,20697.0
2024-08-13 12:30:00,327.15,328.41,327.08,328.13,10605.0,324.2457,325.4945,324.1763,325.217,10605.0
2024-08-13 13:00:00,328.0,328.07,327.07,327.58,10904.0,325.0881,325.1575,324.1664,324.6719,10904.0
2024-08-13 13:30:00,327.59,327.88,327.19,327.78,10620.0,324.6818,324.9692,324.2853,324.8701,10620.0
2024-08-13 14:00:00,327.88,328.07,327.47,327.71,9453.0,324.9692,325.1575,324.5628,324.8007,9453.0
2024-08-13 14:30:00,327.7,328.39,327.69,328.26,16739.0,324.7908,325.4747,324.7809,325.3458,16739.0
2024-08-13 15:00:00,328.39,330.1,328.35,330.1,58810.0,325.4747,327.1695,325.435,327.1695,58810.0
2024-08-13 15:30:00,330.0,330.09,328.66,328.99,213588.0,327.0704,327.1596,325.7423,326.0694,213588.0
2024-08-14 09:30:00,329.18,331.45,328.24,330.54,31017.0,326.2577,328.5075,325.326,327.6056,31017.0
2024-08-14 10:00:00,330.72,330.95,329.43,329.94,30374.0,327.784,328.0119,326.5054,327.0109,30374.0
2024-08-14 10:30:00,330.02,330.65,329.3,330.36,17147.0,327.0902,327.7146,326.3766,327.4272,17147.0
2024-08-14 11:00:00,330.54,330.97,330.32,330.52,10915.0,327.6056,328.0318,327.3875,327.5858,10915.0
2024-08-14 11:30:00,330.77,330.95,330.16,330.95,13948.0,327.8335,328.0119,327.229,328.0119,13948.0
2024-08-14 12:00:00,330.76,330.97,329.68,329.68,10317.0,327.8236,328.0318,326.7532,326.7532,10317.0
2024-08-14 12:30:00,329.8,330.5,329.52,330.19,15526.0,326.8722,327.5659,326.5946,327.2587,15526.0
2024-08-14 13:00:00,330.09,330.5,329.83,329.92,21916.0,327.1596,327.5659,326.9019,326.9911,21916.0
2024-08-14 13:30:00,329.96,331.32,329.7,331.13,29125.0,327.0307,328.3787,326.773,328.1904,29125.0
2024-08-14 14:00:00,331.14,331.14,330.19,330.47,26869.0,328.2003,328.2003,327.2587,327.5362,26869.0
2024-08-14 14:30:00,330.55,331.6,330.49,331.56,20170.0,327.6155,328.6562,327.556,328.6165,20170.0
2024-08-14 15:00:00,331.47,331.5,330.87,330.95,33076.0,328.5273,328.5571,327.9327,328.0119,33076.0
2024-08-14 15:30:00,330.88,332.92,330.76,332.52,145528.0,327.9426,329.9645,327.8236,329.568,145528.0
2024-08-15 09:30:00,334.28,337.45,334.28,337.16,37634.0,331.3124,334.4542,331.3124,334.1668,37634.0
2024-08-15 10:00:00,336.93,336.94,334.61,334.61,28328.0,333.9389,333.9488,331.6395,331.6395,28328.0
2024-08-15 10:30:00,334.72,335.01,333.76,333.79,39434.0,331.7485,332.0359,330.797,330.8267,39434.0
2024-08-15 11:00:00,333.9,334.99,333.82,334.42,31990.0,330.9358,332.0161,330.8565,331.4511,31990.0
2024-08-15 11:30:00,334.38,334.69,334.13,334.42,17710.0,331.4115,331.7187,331.1637,331.4511,17710.0
2024-08-15 12:00:00,334.49,334.91,334.47,334.47,18920.0,331.5205,331.9368,331.5007,331.5007,18920.0
2024-08-15 12:30:00,334.55,334.87,333.94,334.19,19059.0,331.58,331.8971,330.9754,331.2232,19059.0
2024-08-15 13:00:00,334.24,334.48,333.8,334.31,16721.0,331.2727,331.5106,330.8366,331.3421,16721.0
2024-08-15 13:30:00,334.2,334.41,333.78,334.01,14787.0,331.2331,331.4412,330.8168,331.0448,14787.0
2024-08-15 14:00:00,333.98,334.21,333.35,333.37,11607.0,331.0151,331.243,330.3906,330.4105,11607.0
2024-08-15 14:30:00,333.41,333.84,333.13,333.16,23048.0,330.4501,330.8763,330.1726,330.2023,23048.0
2024-08-15 15:00:00,333.24,333.88,332.98,333.75,34811.0,330.2816,330.9159,330.0239,330.7871,34811.0
2024-08-15 15:30:00,333.56,334.45,333.24,334.14,173945.0,330.5988,331.4809,330.2816,331.1736,173945.0
2024-08-16 09:30:00,334.25,336.06,333.25,333.97,59498.0,331.2827,333.0766,330.2915,331.0051,59498.0
2024-08-16 10:00:00,333.97,335.56,333.62,335.08,26463.0,331.0051,332.581,330.6582,332.1053,26463.0
2024-08-16 10:30:00,335.05,335.98,334.65,335.57,28086.0,332.0756,332.9973,331.6791,332.5909,28086.0
2024-08-16 11:00:00,335.83,336.69,335.64,336.51,11754.0,332.8486,333.701,332.6603,333.5226,11754.0
2024-08-16 11:30:00,336.71,337.04,336.25,336.87,12951.0,333.7208,334.0479,333.2649,333.8794,12951.0
2024-08-16 12:00:00,336.73,337.27,336.61,336.93,11312.0,333.7406,334.2758,333.6217,333.9389,11312.0
2024-08-16 12:30:00,336.92,337.35,336.18,337.28,32539.0,333.929,334.3551,333.1955,334.2858,32539.0
2024-08-16 13:00:00,337.5,337.55,336.68,337.38,14213.0,334.5038,334.5534,333.6911,334.3849,14213.0
2024-08-16 13:30:00,337.5,337.83,337.36,337.78,9315.0,334.5038,334.8309,334.365,334.7813,9315.0
2024-08-16 14:00:00,337.92,337.92,337.17,337.62,11590.0,334.9201,334.9201,334.1767,334.6227,11590.0
2024-08-16 14:30:00,337.57,338.16,337.54,338.13,12952.0,334.5732,335.1579,334.5434,335.1282,12952.0
2024-08-16 15:00:00,338.02,338.33,337.72,337.76,29463.0,335.0192,335.3264,334.7218,334.7615,29463.0
2024-08-16 15:30:00,337.82,338.07,337.59,338.0,81093.0,334.821,335.0687,334.593,334.9994,81093.0
2024-08-19 09:30:00,336.93,340.11,336.93,338.71,55893.0,333.9389,337.0906,333.9389,335.7031,55893.0
2024-08-19 10:00:00,338.94,339.32,338.26,339.1,16783.0,335.931,336.3076,335.2571,336.0896,16783.0
2024-08-19 10:30:00,339.09,339.76,339.0,339.4,15073.0,336.0797,336.7437,335.9905,336.3869,15073.0
2024-08-19 11:00:00,339.4,341.14,339.22,340.9,24839.0,336.3869,338.1115,336.2085,337.8736,24839.0
2024-08-19 11:30:00,340.86,341.19,340.65,340.75,33374.0,337.834,338.161,337.6258,337.7249,33374.0
2024-08-19 12:00:00,340.72,340.99,340.49,340.8,27037.0,337.6952,337.9628,337.4673,337.7745,27037.0
2024-08-19 12:30:00,340.95,341.12,340.66,340.81,36248.0,337.9232,338.0917,337.6357,337.7844,36248.0
2024-08-19 13:00:00,340.8,341.03,340.64,340.75,24759.0,337.7745,338.0025,337.6159,337.7249,24759.0
2024-08-19 13:30:00,340.75,340.87,340.49,340.63,31905.0,337.7249,337.8439,337.4673,337.606,31905.0
2024-08-19 14:00:00,340.59,340.99,340.5,340.72,77875.0,337.5664,337.9628,337.4772,337.6952,77875.0
2024-08-19 14:30:00,340.65,341.03,340.46,341.0,35365.0,337.6258,338.0025,337.4375,337.9727,35365.0
2024-08-19 15:00:00,340.93,341.23,340.66,341.23,29689.0,337.9034,338.2007,337.6357,338.2007,29689.0
2024-08-19 15:30:00,341.18,341.98,339.84,341.05,148971.0,338.1511,338.944,336.823,338.0223,148971.0
2024-08-20 09:30:00,342.56,343.98,341.52,343.7,37128.0,339.5189,340.9263,338.4881,340.6488,37128.0
2024-08-20 10:00:00,343.83,343.86,341.83,342.91,39107.0,340.7776,340.8073,338.7954,339.8658,39107.0
2024-08-20 10:30:00,342.97,343.4,342.24,343.4,32263.0,339.9252,340.3514,339.2017,340.3514,32263.0
2024-08-20 11:00:00,343.32,344.02,343.11,343.5,20434.0,340.2721,340.9659,340.064,340.4505,20434.0
2024-08-20 11:30:00,343.48,343.92,343.22,343.71,10360.0,340.4307,340.8668,340.173,340.6587,10360.0
2024-08-20 12:00:00,343.73,343.73,342.35,342.77,22577.0,340.6785,340.6785,339.3107,339.727,22577.0
2024-08-20 12:30:00,342.62,342.67,342.01,342.01,16133.0,339.5783,339.6279,338.9738,338.9738,16133.0
2024-08-20 13:00:00,342.06,342.16,341.44,341.74,23787.0,339.0233,339.1224,338.4088,338.7062,23787.0
2024-08-20 13:30:00,341.9,342.0,340.96,341.46,21451.0,338.8647,338.9639,337.9331,338.4286,21451.0
2024-08-20 14:00:00,341.34,342.56,341.33,342.56,14484.0,338.3097,339.5189,338.2998,339.5189,14484.0
2024-08-20 14:30:00,342.56,342.56,342.03,342.27,21957.0,339.5189,339.5189,338.9936,339.2315,21957.0
2024-08-20 15:00:00,342.23,342.52,342.13,342.22,19566.0,339.1918,339.4792,339.0927,339.1819,19566.0
2024-08-20 15:30:00,342.27,343.03,342.05,342.85,82759.0,339.2315,339.9847,339.0134,339.8063,82759.0
2024-08-21 09:30:00,343.99,345.31,343.43,344.8,24771.0,340.9362,342.2445,340.3812,341.739,24771.0
2024-08-21 10:00:00,344.79,344.88,343.04,343.66,23193.0,341.7291,341.8183,339.9946,340.6091,23193.0
2024-08-21 10:30:00,343.74,344.16,342.54,342.95,14917.0,340.6884,341.1047,339.4991,339.9054,14917.0
2024-08-21 11:00:00,342.94,344.62,342.8,344.29,14791.0,339.8955,341.5606,339.7568,341.2335,14791.0
2024-08-21 11:30:00,344.19,344.5,343.36,343.61,11931.0,341.1344,341.4417,340.3118,340.5596,11931.0
2024-08-21 12:00:00,343.54,344.26,343.48,344.26,6337.0,340.4902,341.2038,340.4307,341.2038,6337.0
2024-08-21 12:30:00,344.11,344.35,344.03,344.21,4134.0,341.0551,341.293,340.9758,341.1542,4134.0
2024-08-21 13:00:00,344.36,344.69,344.26,344.36,6504.0,341.3029,341.63,341.2038,341.3029,6504.0
2024-08-21 13:30:00,344.25,344.5,343.93,343.93,4875.0,341.1939,341.4417,340.8767,340.8767,4875.0
2024-08-21 14:00:00,343.82,344.19,343.76,344.04,9442.0,340.7677,341.1344,340.7082,340.9857,9442.0
2024-08-21 14:30:00,344.05,344.32,343.7,344.04,18782.0,340.9957,341.2633,340.6488,340.9857,18782.0
2024-08-21 15:00:00,343.98,344.4,343.86,344.4,43000.0,340.9263,341.3425,340.8073,341.3425,43000.0
2024-08-21 15:30:00,344.34,345.44,343.98,345.22,84544.0,341.2831,342.3733,340.9263,342.1553,84544.0
2024-08-22 09:30:00,348.67,349.7,345.55,349.65,62909.0,345.5746,346.5955,342.4823,346.5459,62909.0
2024-08-22 10:00:00,349.44,350.41,349.13,350.15,28952.0,346.3378,347.2992,346.0306,347.0415,28952.0
2024-08-22 10:30:00,350.14,350.87,349.57,349.57,55039.0,347.0316,347.7551,346.4666,346.4666,55039.0
2024-08-22 11:00:00,349.66,350.53,349.21,349.41,43192.0,346.5558,347.4181,346.1098,346.3081,43192.0
2024-08-22 11:30:00,349.21,349.74,349.06,349.42,45450.0,346.1098,346.6351,345.9612,346.318,45450.0
2024-08-22 12:00:00,349.39,350.58,349.28,350.52,69468.0,346.2882,347.4677,346.1792,347.4082,69468.0
2024-08-22 12:30:00,350.51,350.55,349.3,349.51,27315.0,347.3983,347.4379,346.199,346.4072,27315.0
2024-08-22 13:00:00,349.58,350.22,349.49,349.76,16002.0,346.4766,347.1109,346.3874,346.655,16002.0
2024-08-22 13:30:00,349.75,349.82,348.64,348.73,41821.0,346.6451,346.7144,345.5449,345.6341,41821.0
2024-08-22 14:00:00,348.79,349.38,348.61,349.11,67240.0,345.6936,346.2783,345.5152,346.0107,67240.0
2024-08-22 14:30:00,349.01,349.55,348.92,349.2,13517.0,345.9116,346.4468,345.8224,346.0999,13517.0
2024-08-22 15:00:00,349.27,349.72,349.13,349.72,43511.0,346.1693,346.6153,346.0306,346.6153,43511.0
2024-08-22 15:30:00,349.77,350.93,349.46,350.84,115117.0,346.6649,347.8146,346.3576,347.7254,115117.0
2024-08-23 09:30:00,351.45,352.2,350.28,351.85,44719.0,348.33,349.0733,347.1703,348.7264,44719.0
2024-08-23 10:00:00,351.79,354.0,351.56,352.46,42482.0,348.6669,350.8573,348.439,349.331,42482.0
2024-08-23 10:30:00,352.29,352.47,351.2,352.07,38589.0,349.1625,349.3409,348.0822,348.9445,38589.0
2024-08-23 11:00:00,351.78,352.47,351.56,352.47,28879.0,348.657,349.3409,348.439,349.3409,28879.0
2024-08-23 11:30:00,352.3,352.45,351.42,351.44,31995.0,349.1724,349.3211,348.3002,348.32,31995.0
2024-08-23 12:00:00,351.62,351.69,350.14,351.61,54907.0,348.4984,348.5678,347.0316,348.4885,54907.0
2024-08-23 12:30:00,351.75,351.86,351.14,351.39,68875.0,348.6273,348.7363,348.0227,348.2705,68875.0
2024-08-23 13:00:00,351.38,352.18,351.28,351.76,10201.0,348.2606,349.0535,348.1615,348.6372,10201.0
2024-08-23 13:30:00,352.02,353.06,351.96,352.67,8797.0,348.8949,349.9257,348.8354,349.5391,8797.0
2024-08-23 14:00:00,352.66,353.1,352.23,352.62,14754.0,349.5292,349.9653,349.103,349.4896,14754.0
2024-08-23 14:30:00,352.55,352.55,351.97,352.31,24535.0,349.4202,349.4202,348.8453,349.1823,24535.0
2024-08-23 15:00:00,352.32,353.39,352.3,353.3,23659.0,349.1922,350.2527,349.1724,350.1635,23659.0
2024-08-23 15:30:00,353.26,353.78,352.62,353.38,88899.0,350.1239,350.6393,349.4896,350.2428,88899.0
2024-08-26 09:30:00,353.54,355.18,353.54,354.96,27941.0,350.4014,352.0268,350.4014,351.8088,27941.0
2024-08-26 10:00:00,355.29,355.58,353.87,354.72,37583.0,352.1359,352.4233,350.7285,351.5709,37583.0
2024-08-26 10:30:00,354.73,355.86,354.39,354.39,23378.0,351.5808,352.7008,351.2439,351.2439,23378.0
2024-08-26 11:00:00,354.43,355.31,354.25,354.51,31070.0,351.2835,352.1557,351.1051,351.3628,31070.0
2024-08-26 11:30:00,354.4,354.48,353.55,354.27,46271.0,351.2538,351.3331,350.4113,351.1249,46271.0
2024-08-26 12:00:00,354.21,354.77,354.04,354.28,14761.0,351.0655,351.6205,350.897,351.1348,14761.0
2024-08-26 12:30:00,354.4,354.51,354.07,354.51,9924.0,351.2538,351.3628,350.9267,351.3628,9924.0
2024-08-26 13:00:00,354.44,354.7,354.2,354.6,15696.0,351.2934,351.5511,351.0555,351.452,15696.0
2024-08-26 13:30:00,354.6,354.68,352.92,353.6,36465.0,351.452,351.5313,349.7869,350.4609,36465.0
2024-08-26 14:00:00,353.6,354.05,353.53,353.86,40101.0,350.4609,350.9069,350.3915,350.7186,40101.0
2024-08-26 14:30:00,353.75,354.42,353.75,354.31,23902.0,350.6095,351.2736,350.6095,351.1646,23902.0
2024-08-26 15:00:00,354.31,354.35,353.84,354.34,21768.0,351.1646,351.2042,350.6987,351.1943,21768.0
2024-08-26 15:30:00,354.25,354.4,353.7,354.17,127294.0,351.1051,351.2538,350.56,351.0258,127294.0
2024-08-27 09:30:00,354.8,355.96,354.27,355.13,91882.0,351.6502,352.7999,351.1249,351.9773,91882.0
2024-08-27 10:00:00,355.0,355.38,354.44,354.88,39528.0,351.8484,352.2251,351.2934,351.7295,39528.0
2024-08-27 10:30:00,354.88,356.19,354.88,356.12,21657.0,351.7295,353.0279,351.7295,352.9585,21657.0
2024-08-27 11:00:00,356.4,356.83,356.09,356.83,36515.0,353.236,353.6622,352.9288,353.6622,36515.0
2024-08-27 11:30:00,356.71,357.8,356.71,357.8,31789.0,353.5433,354.6236,353.5433,354.6236,31789.0
2024-08-27 12:00:00,357.7,358.76,357.64,358.59,15273.0,354.5245,355.5751,354.465,355.4066,15273.0
2024-08-27 12:30:00,358.64,358.64,356.85,357.39,46839.0,355.4561,355.4561,353.682,354.2172,46839.0
2024-08-27 13:00:00,357.28,357.77,357.28,357.71,18757.0,354.1082,354.5939,354.1082,354.5344,18757.0
2024-08-27 13:30:00,357.71,358.16,357.55,358.08,14781.0,354.5344,354.9804,354.3758,354.9011,14781.0
2024-08-27 14:00:00,358.08,359.13,358.07,358.74,27033.0,354.9011,355.9418,354.8912,355.5552,27033.0
2024-08-27 14:30:00,358.74,358.9,358.25,358.37,21434.0,355.5552,355.7138,355.0696,355.1885,21434.0
2024-08-27 15:00:00,358.37,358.53,357.82,358.22,31836.0,355.1885,355.3471,354.6434,355.0399,31836.0
2024-08-27 15:30:00,358.14,358.95,358.05,358.53,143356.0,354.9606,355.7634,354.8714,355.3471,143356.0
2024-08-28 09:30:00,359.08,359.1,357.23,358.72,35733.0,355.8922,355.912,354.0586,355.5354,35733.0
2024-08-28 10:00:00,358.8,358.96,357.75,358.12,100278.0,355.6147,355.7733,354.574,354.9407,100278.0
2024-08-28 10:30:00,358.23,358.37,355.49,355.84,41048.0,355.0498,355.1885,352.3341,352.681,41048.0
2024-08-28 11:00:00,355.66,357.0,355.66,356.2,82189.0,352.5026,353.8307,352.5026,353.0378,82189.0
2024-08-28 11:30:00,356.24,356.24,355.0,355.64,79136.0,353.0774,353.0774,351.8484,352.4828,79136.0
2024-08-28 12:00:00,355.7,356.08,355.4,355.81,104166.0,352.5422,352.9189,352.2449,352.6513,104166.0
2024-08-28 12:30:00,355.94,356.9,355.94,356.79,20144.0,352.7801,353.7316,352.7801,353.6226,20144.0
2024-08-28 13:00:00,356.84,357.0,356.55,356.69,14824.0,353.6721,353.8307,353.3847,353.5234,14824.0
2024-08-28 13:30:00,356.69,356.89,354.96,355.09,88983.0,353.5234,353.7217,351.8088,351.9376,88983.0
2024-08-28 14:00:00,355.06,355.08,353.6,354.63,43607.0,351.9079,351.9277,350.4609,351.4817,43607.0
2024-08-28 14:30:00,354.63,356.23,354.17,356.19,55695.0,351.4817,353.0675,351.0258,353.0279,55695.0
2024-08-28 15:00:00,356.21,356.47,355.7,356.21,65516.0,353.0477,353.3054,352.5422,353.0477,65516.0
2024-08-28 15:30:00,356.2,356.68,355.17,356.15,126366.0,353.0378,353.5135,352.0169,352.9882,126366.0
2024-08-29 09:30:00,358.29,358.29,355.9,357.56,56515.0,355.1092,355.1092,352.7405,354.3857,56515.0
2024-08-29 10:00:00,357.56,358.59,357.32,357.63,34572.0,354.3857,355.4066,354.1478,354.4551,34572.0
2024-08-29 10:30:00,357.58,358.36,357.18,357.62,37041.0,354.4055,355.1786,354.0091,354.4452,37041.0
2024-08-29 11:00:00,357.64,358.15,356.68,357.44,63409.0,354.465,354.9705,353.5135,354.2668,63409.0
2024-08-29 11:30:00,357.37,357.95,356.86,357.94,35684.0,354.1974,354.7723,353.6919,354.7623,35684.0
2024-08-29 12:00:00,357.82,358.56,357.82,358.45,18455.0,354.6434,355.3768,354.6434,355.2678,18455.0
2024-08-29 12:30:00,358.46,359.26,358.45,359.2,13517.0,355.2777,356.0706,355.2678,356.0112,13517.0
2024-08-29 13:00:00,359.2,359.27,358.42,358.63,16214.0,356.0112,356.0805,355.2381,355.4462,16214.0
2024-08-29 13:30:00,358.73,359.07,358.53,359.0,13119.0,355.5453,355.8823,355.3471,355.8129,13119.0
2024-08-29 14:00:00,358.93,358.96,358.37,358.45,24470.0,355.7436,355.7733,355.1885,355.2678,24470.0
2024-08-29 14:30:00,358.34,358.56,357.71,358.22,67930.0,355.1588,355.3768,354.5344,355.0399,67930.0
2024-08-29 15:00:00,358.0,358.31,357.09,357.7,135825.0,354.8218,355.1291,353.9199,354.5245,135825.0
2024-08-29 15:30:00,357.92,358.14,356.41,357.77,152968.0,354.7425,354.9606,353.2459,354.5939,152968.0
2024-08-30 09:30:00,359.16,360.78,357.07,359.95,30281.0,355.9715,357.5771,353.9001,356.7545,30281.0
2024-08-30 10:00:00,359.95,360.62,359.33,359.65,25079.0,356.7545,357.4186,356.14,356.4572,25079.0
2024-08-30 10:30:00,359.62,359.87,358.93,358.95,14023.0,356.4274,356.6752,355.7436,355.7634,14023.0
2024-08-30 11:00:00,358.92,359.53,358.29,358.47,22068.0,355.7336,356.3382,355.1092,355.2876,22068.0
2024-08-30 11:30:00,358.46,358.46,357.45,357.91,29671.0,355.2777,355.2777,354.2767,354.7326,29671.0
2024-08-30 12:00:00,357.9,358.17,356.81,356.81,41737.0,354.7227,354.9903,353.6424,353.6424,41737.0
2024-08-30 12:30:00,356.7,357.02,356.0,357.02,18901.0,353.5334,353.8505,352.8396,353.8505,18901.0
2024-08-30 13:00:00,356.98,357.61,356.96,357.5,20337.0,353.8109,354.4353,353.791,354.3262,20337.0
2024-08-30 13:30:00,357.59,357.59,356.62,357.07,21079.0,354.4154,354.4154,353.4541,353.9001,21079.0
2024-08-30 14:00:00,356.95,357.76,356.93,357.4,49085.0,353.7811,354.5839,353.7613,354.2271,49085.0
2024-08-30 14:30:00,357.48,358.29,357.45,358.29,35259.0,354.3064,355.1092,354.2767,355.1092,35259.0
2024-08-30 15:00:00,358.25,358.6,357.67,358.6,27007.0,355.0696,355.4165,354.4947,355.4165,27007.0
2024-08-30 15:30:00,358.61,360.82,358.35,360.33,104482.0,355.4264,357.6168,355.1687,357.1311,104482.0
2024-09-03 09:30:00,360.04,361.72,359.22,359.56,49797.0,356.8437,358.5088,356.031,356.368,49797.0
2024-09-03 10:00:00,359.8,360.08,357.88,359.73,28476.0,356.6058,356.8833,354.7029,356.5365,28476.0
2024-09-03 10:30:00,359.63,361.91,359.4,361.91,19556.0,356.4373,358.6971,356.2094,358.6971,19556.0
2024-09-03 11:00:00,361.74,362.16,360.62,361.78,26007.0,358.5286,358.9449,357.4186,358.5683,26007.0
2024-09-03 11:30:00,361.81,362.25,361.54,361.69,14805.0,358.598,359.0341,358.3304,358.4791,14805.0
2024-09-03 12:00:00,361.54,362.02,360.94,361.54,25003.0,358.3304,358.8061,357.7357,358.3304,25003.0
2024-09-03 12:30:00,361.41,361.52,360.46,361.17,15208.0,358.2015,358.3106,357.26,357.9637,15208.0
2024-09-03 13:00:00,361.13,361.75,360.83,361.54,16200.0,357.924,358.5385,357.6267,358.3304,16200.0
2024-09-03 13:30:00,361.53,361.68,360.05,360.43,14205.0,358.3205,358.4691,356.8536,357.2302,14205.0
2024-09-03 14:00:00,360.28,360.38,359.6,360.2,16058.0,357.0816,357.1807,356.4076,357.0023,16058.0
2024-09-03 14:30:00,360.06,360.61,359.75,359.75,17018.0,356.8635,357.4086,356.5563,356.5563,17018.0
2024-09-03 15:00:00,359.82,360.12,359.25,359.82,25111.0,356.6257,356.923,356.0607,356.6257,25111.0
2024-09-03 15:30:00,360.03,360.12,357.79,359.65,75200.0,356.8338,356.923,354.6137,356.4572,75200.0
2024-09-04 09:30:00,360.11,364.36,359.65,364.17,43187.0,356.9131,361.1253,356.4572,360.937,43187.0
2024-09-04 10:00:00,363.84,364.21,362.47,362.47,26886.0,360.61,360.9767,359.2521,359.2521,26886.0
2024-09-04 10:30:00,362.53,363.46,361.69,362.07,54232.0,359.3116,360.2333,358.4791,358.8557,54232.0
2024-09-04 11:00:00,362.12,362.12,359.63,359.93,42255.0,358.9052,358.9052,356.4373,356.7347,42255.0
2024-09-04 11:30:00,360.0,360.14,359.66,359.92,23452.0,356.8041,356.9428,356.4671,356.7248,23452.0
2024-09-04 12:00:00,359.75,359.75,358.16,358.18,11120.0,356.5563,356.5563,354.9804,355.0002,11120.0
2024-09-04 12:30:00,358.19,358.99,358.13,358.32,15792.0,355.0101,355.803,354.9507,355.139,15792.0
2024-09-04 13:00:00,358.29,358.3,357.11,357.22,16081.0,355.1092,355.1191,353.9397,354.0487,16081.0
2024-09-04 13:30:00,357.22,357.46,356.79,357.46,25755.0,354.0487,354.2866,353.6226,354.2866,25755.0
2024-09-04 14:00:00,357.57,358.07,357.3,357.81,16263.0,354.3956,354.8912,354.128,354.6335,16263.0
2024-09-04 14:30:00,357.83,358.52,357.44,358.39,16334.0,354.6533,355.3372,354.2668,355.2083,16334.0
2024-09-04 15:00:00,358.32,359.26,358.05,359.23,22107.0,355.139,356.0706,354.8714,356.0409,22107.0
2024-09-04 15:30:00,359.22,360.64,358.87,360.07,67403.0,356.031,357.4384,355.6841,356.8734,67403.0
2024-09-05 09:30:00,359.24,360.3,357.42,358.7,63680.0,356.0508,357.1014,354.247,355.5156,63680.0
2024-09-05 10:00:00,358.74,359.02,357.29,357.29,35600.0,355.5552,355.8328,354.1181,354.1181,35600.0
2024-09-05 10:30:00,357.5,357.5,355.19,355.19,31753.0,354.3262,354.3262,352.0368,352.0368,31753.0
2024-09-05 11:00:00,355.19,355.97,354.21,354.51,82593.0,352.0368,352.8098,351.0655,351.3628,82593.0
2024-09-05 11:30:00,354.65,355.44,354.26,355.44,35605.0,351.5016,352.2845,351.115,352.2845,35605.0
2024-09-05 12:00:00,355.18,355.62,354.18,355.61,40442.0,352.0268,352.4629,351.0357,352.453,40442.0
2024-09-05 12:30:00,355.68,358.09,355.5,358.08,20892.0,352.5224,354.911,352.344,354.9011,20892.0
2024-09-05 13:00:00,358.08,358.08,357.19,357.96,40253.0,354.9011,354.9011,354.019,354.7822,40253.0
2024-09-05 13:30:00,357.91,358.63,357.72,357.85,17861.0,354.7326,355.4462,354.5443,354.6731,17861.0
2024-09-05 14:00:00,358.16,359.34,358.09,358.17,15505.0,354.9804,356.1499,354.911,354.9903,15505.0
2024-09-05 14:30:00,358.38,359.1,358.16,358.37,35223.0,355.1984,355.912,354.9804,355.1885,35223.0
2024-09-05 15:00:00,358.37,358.64,356.0,357.25,24999.0,355.1885,355.4561,352.8396,354.0785,24999.0
2024-09-05 15:30:00,357.28,358.45,356.77,357.79,114748.0,354.1082,355.2678,353.6027,354.6137,114748.0
2024-09-06 09:30:00,358.67,361.06,356.44,359.15,51384.0,355.4859,357.8546,353.2757,355.9616,51384.0
2024-09-06 10:00:00,359.64,359.68,357.01,357.47,24884.0,356.4473,356.4869,353.8406,354.2965,24884.0
2024-09-06 10:30:00,357.61,357.84,355.72,357.2,52864.0,354.4353,354.6632,352.5621,354.0289,52864.0
2024-09-06 11:00:00,357.49,359.37,356.1,356.82,19960.0,354.3163,356.1796,352.9387,353.6523,19960.0
2024-09-06 11:30:00,356.96,357.83,356.81,357.03,35714.0,353.791,354.6533,353.6424,353.8604,35714.0
2024-09-06 12:00:00,356.95,357.55,356.95,357.4,20967.0,353.7811,354.3758,353.7811,354.2271,20967.0
2024-09-06 12:30:00,357.3,358.26,357.3,358.16,11917.0,354.128,355.0795,354.128,354.9804,11917.0
2024-09-06 13:00:00,358.0,359.13,357.83,358.32,13643.0,354.8218,355.9418,354.6533,355.139,13643.0
2024-09-06 13:30:00,358.11,359.07,357.35,358.71,16415.0,354.9308,355.8823,354.1776,355.5255,16415.0
2024-09-06 14:00:00,358.87,358.87,357.88,358.15,18306.0,355.6841,355.6841,354.7029,354.9705,18306.0
2024-09-06 14:30:00,358.49,358.82,358.2,358.66,35047.0,355.3075,355.6345,355.02,355.476,35047.0
2024-09-06 15:00:00,358.76,359.91,358.67,359.81,33867.0,355.5751,356.7149,355.4859,356.6157,33867.0
2024-09-06 15:30:00,359.71,359.85,358.76,359.16,92249.0,356.5166,356.6554,355.5751,355.9715,92249.0
2024-09-09 09:30:00,361.22,364.32,360.86,362.49,61193.0,358.0132,361.0857,357.6564,359.2719,61193.0
2024-09-09 10:00:00,362.49,363.89,361.93,362.55,57946.0,359.2719,360.6595,358.7169,359.3314,57946.0
2024-09-09 10:30:00,362.64,363.8,362.37,363.56,54755.0,359.4206,360.5703,359.153,360.3325,54755.0
2024-09-09 11:00:00,363.28,363.67,362.26,362.78,42340.0,360.0549,360.4415,359.044,359.5594,42340.0
2024-09-09 11:30:00,362.77,364.64,362.77,364.21,29353.0,359.5495,361.4029,359.5495,360.9767,29353.0
2024-09-09 12:00:00,364.24,365.26,363.9,365.17,39396.0,361.0064,362.0174,360.6694,361.9282,39396.0
2024-09-09 12:30:00,365.2,365.61,364.89,364.89,23588.0,361.9579,362.3643,361.6506,361.6506,23588.0
2024-09-09 13:00:00,364.97,364.99,364.0,364.22,37881.0,361.7299,361.7498,360.7685,360.9866,37881.0
2024-09-09 13:30:00,364.34,364.34,362.53,362.53,49755.0,361.1055,361.1055,359.3116,359.3116,49755.0
2024-09-09 14:00:00,362.62,363.07,362.36,363.06,58527.0,359.4008,359.8468,359.1431,359.8369,58527.0
2024-09-09 14:30:00,362.93,363.21,362.37,362.66,71305.0,359.708,359.9856,359.153,359.4404,71305.0
2024-09-09 15:00:00,362.66,362.9,362.41,362.83,78594.0,359.4404,359.6783,359.1927,359.6089,78594.0
2024-09-09 15:30:00,362.84,363.55,362.02,362.77,187092.0,359.6188,360.3225,358.8061,359.5495,187092.0
2024-09-10 09:30:00,364.96,365.92,362.78,365.07,46719.0,361.72,362.6715,359.5594,361.829,46719.0
2024-09-10 10:00:00,364.78,365.56,364.16,364.98,45054.0,361.5416,362.3147,360.9271,361.7398,45054.0
2024-09-10 10:30:00,364.96,365.79,364.81,365.05,36054.0,361.72,362.5427,361.5714,361.8092,36054.0
2024-09-10 11:00:00,365.05,365.96,364.76,365.76,38746.0,361.8092,362.7111,361.5218,362.5129,38746.0
2024-09-10 11:30:00,365.76,365.92,364.84,364.84,27052.0,362.5129,362.6715,361.6011,361.6011,27052.0
2024-09-10 12:00:00,364.78,365.04,363.99,364.01,43220.0,361.5416,361.7993,360.7586,360.7785,43220.0
2024-09-10 12:30:00,363.99,363.99,362.96,363.65,18958.0,360.7586,360.7586,359.7378,360.4217,18958.0
2024-09-10 13:00:00,363.43,364.74,363.26,364.61,21192.0,360.2036,361.502,360.0351,361.3731,21192.0
2024-09-10 13:30:00,364.42,364.86,363.91,363.91,24961.0,361.1848,361.6209,360.6793,360.6793,24961.0
2024-09-10 14:00:00,363.92,364.27,363.19,363.61,11453.0,360.6893,361.0361,359.9657,360.382,11453.0
2024-09-10 14:30:00,363.6,364.33,363.6,364.22,13019.0,360.3721,361.0956,360.3721,360.9866,13019.0
2024-09-10 15:00:00,364.15,364.48,363.79,364.23,26543.0,360.9172,361.2443,360.5604,360.9965,26543.0
2024-09-10 15:30:00,364.22,365.12,363.32,365.06,85852.0,360.9866,361.8786,360.0946,361.8191,85852.0
2024-09-11 09:30:00,364.41,364.41,360.54,361.3,24082.0,361.1749,361.1749,357.3393,358.0925,24082.0
2024-09-11 10:00:00,360.8,361.09,358.46,358.99,32242.0,357.597,357.8844,355.2777,355.803,32242.0
2024-09-11 10:30:00,359.02,360.61,358.72,360.53,10147.0,355.8328,357.4086,355.5354,357.3293,10147.0
2024-09-11 11:00:00,360.6,362.16,360.44,362.14,36313.0,357.3987,358.9449,357.2401,358.9251,36313.0
2024-09-11 11:30:00,362.13,362.62,361.69,362.4,92826.0,358.9151,359.4008,358.4791,359.1827,92826.0
2024-09-11 12:00:00,362.28,363.42,362.25,363.42,11588.0,359.0638,360.1937,359.0341,360.1937,11588.0
2024-09-11 12:30:00,363.69,364.25,363.17,364.16,9371.0,360.4613,361.0163,359.9459,360.9271,9371.0
2024-09-11 13:00:00,364.21,364.6,363.74,364.08,9737.0,360.9767,361.3632,360.5109,360.8478,9737.0
2024-09-11 13:30:00,364.27,365.45,364.04,365.21,16354.0,361.0361,362.2057,360.8082,361.9678,16354.0
2024-09-11 14:00:00,365.27,365.72,364.94,365.29,50784.0,362.0273,362.4733,361.7002,362.0471,50784.0
2024-09-11 14:30:00,365.28,366.3,365.28,365.67,10608.0,362.0372,363.0481,362.0372,362.4237,10608.0
2024-09-11 15:00:00,366.0,366.23,365.67,365.86,54497.0,362.7508,362.9787,362.4237,362.612,54497.0
2024-09-11 15:30:00,365.87,366.69,364.88,366.35,152084.0,362.6219,363.4347,361.6407,363.0977,152084.0
2024-09-12 09:30:00,366.2,368.51,365.81,366.73,125522.0,362.949,365.2385,362.5625,363.4743,125522.0
2024-09-12 10:00:00,366.61,367.0,365.52,366.52,68024.0,363.3554,363.7419,362.2751,363.2662,68024.0
2024-09-12 10:30:00,366.5,367.03,365.38,366.02,42530.0,363.2464,363.7716,362.1363,362.7706,42530.0
2024-09-12 11:00:00,365.97,367.01,365.01,365.18,45058.0,362.7211,363.7518,361.7696,361.9381,45058.0
2024-09-12 11:30:00,365.0,365.74,364.7,365.25,25236.0,361.7597,362.4931,361.4623,362.0074,25236.0
2024-09-12 12:00:00,365.22,365.83,365.18,365.59,8752.0,361.9777,362.5823,361.9381,362.3444,8752.0
2024-09-12 12:30:00,365.67,366.96,365.54,366.94,13301.0,362.4237,363.7023,362.2949,363.6824,13301.0
2024-09-12 13:00:00,366.77,368.62,366.71,368.07,23148.0,363.514,365.3475,363.4545,364.8024,23148.0
2024-09-12 13:30:00,368.04,368.77,367.77,367.97,56349.0,364.7727,365.4962,364.5051,364.7033,56349.0
2024-09-12 14:00:00,367.97,368.45,367.29,367.85,57433.0,364.7033,365.179,364.0293,364.5844,57433.0
2024-09-12 14:30:00,367.92,368.18,366.96,367.76,36634.0,364.6537,364.9114,363.7023,364.4952,36634.0
2024-09-12 15:00:00,367.92,368.89,367.42,368.76,93561.0,364.6537,365.6151,364.1582,365.4863,93561.0
2024-09-12 15:30:00,368.74,368.85,367.25,367.98,118165.0,365.4665,365.5755,363.9897,364.7132,118165.0
2024-09-13 09:30:00,366.93,374.24,366.93,372.69,85253.0,363.6725,370.9176,363.6725,369.3814,85253.0
2024-09-13 10:00:00,372.98,373.27,371.54,371.95,138784.0,369.6688,369.9562,368.2416,368.648,138784.0
2024-09-13 10:30:00,372.17,373.03,371.14,371.49,26770.0,368.866,369.7184,367.8452,368.1921,26770.0
2024-09-13 11:00:00,371.5,371.7,369.9,370.51,34188.0,368.202,368.4002,366.6162,367.2208,34188.0
2024-09-13 11:30:00,370.56,373.12,370.55,372.77,38535.0,367.2703,369.8076,367.2604,369.4607,38535.0
2024-09-13 12:00:00,372.91,373.03,372.44,372.95,30154.0,369.5994,369.7184,369.1336,369.6391,30154.0
2024-09-13 12:30:00,372.87,373.26,372.13,372.35,50173.0,369.5598,369.9463,368.8264,369.0444,50173.0
2024-09-13 13:00:00,372.29,372.97,371.96,372.11,21806.0,368.9849,369.6589,368.6579,368.8065,21806.0
2024-09-13 13:30:00,371.99,372.21,371.53,371.72,14178.0,368.6876,368.9057,368.2317,368.42,14178.0
2024-09-13 14:00:00,371.48,372.2,371.1,371.6,17355.0,368.1821,368.8957,367.8055,368.3011,17355.0
2024-09-13 14:30:00,371.49,371.9,371.03,371.15,11638.0,368.1921,368.5984,367.7361,367.8551,11638.0
2024-09-13 15:00:00,370.98,371.87,370.8,371.21,24895.0,367.6866,368.5687,367.5082,367.9145,24895.0
2024-09-13 15:30:00,371.24,371.44,370.08,370.21,94172.0,367.9443,368.1425,366.7946,366.9234,94172.0
2024-09-16 09:30:00,373.0,374.63,371.4,371.94,38586.0,369.6886,371.3042,368.1028,368.6381,38586.0
2024-09-16 10:00:00,372.47,372.78,370.52,370.52,13561.0,369.1634,369.4706,367.2307,367.2307,13561.0
2024-09-16 10:30:00,370.75,372.11,370.01,371.51,17333.0,367.4586,368.8065,366.7252,368.2119,17333.0
2024-09-16 11:00:00,371.35,372.27,370.86,371.14,18757.0,368.0533,368.9651,367.5676,367.8452,18757.0
2024-09-16 11:30:00,371.22,372.09,371.02,371.93,12628.0,367.9244,368.7867,367.7262,368.6281,12628.0
2024-09-16 12:00:00,372.04,372.2,371.54,372.06,21244.0,368.7372,368.8957,368.2416,368.757,21244.0
2024-09-16 12:30:00,371.98,372.45,371.77,372.17,14164.0,368.6777,369.1435,368.4696,368.866,14164.0
2024-09-16 13:00:00,372.21,372.26,371.59,371.75,12731.0,368.9057,368.9552,368.2912,368.4497,12731.0
2024-09-16 13:30:00,371.74,372.11,371.68,371.9,16971.0,368.4398,368.8065,368.3804,368.5984,16971.0
2024-09-16 14:00:00,371.85,372.1,371.58,372.02,16915.0,368.5489,368.7966,368.2813,368.7173,16915.0
2024-09-16 14:30:00,372.03,372.13,371.32,371.88,22079.0,368.7273,368.8264,368.0236,368.5786,22079.0
2024-09-16 15:00:00,371.97,371.97,371.28,371.81,27343.0,368.6678,368.6678,367.9839,368.5092,27343.0
2024-09-16 15:30:00,371.8,372.32,371.55,371.97,83661.0,368.4993,369.0147,368.2515,368.6678,83661.0
2024-09-17 09:30:00,371.19,373.48,370.79,371.06,102647.0,367.8947,370.1644,367.4983,367.7659,102647.0
2024-09-17 10:00:00,370.87,372.62,370.79,371.65,35955.0,367.5776,369.312,367.4983,368.3506,35955.0
2024-09-17 10:30:00,371.57,371.91,369.44,369.56,58871.0,368.2713,368.6083,366.1603,366.2792,58871.0
2024-09-17 11:00:00,369.77,370.31,368.03,368.06,12619.0,366.4873,367.0225,364.7628,364.7925,12619.0
2024-09-17 11:30:00,368.06,368.33,366.78,367.64,16649.0,364.7925,365.0601,363.5239,364.3762,16649.0
2024-09-17 12:00:00,367.64,367.64,366.03,366.17,19955.0,364.3762,364.3762,362.7805,362.9193,19955.0
2024-09-17 12:30:00,365.68,365.8,360.83,361.86,77255.0,362.4336,362.5526,357.6267,358.6475,77255.0
2024-09-17 13:00:00,361.75,362.79,361.75,362.42,42785.0,358.5385,359.5693,358.5385,359.2026,42785.0
2024-09-17 13:30:00,362.4,363.51,361.35,363.03,20159.0,359.1827,360.2829,358.1421,359.8072,20159.0
2024-09-17 14:00:00,363.2,365.03,363.15,364.65,24779.0,359.9756,361.7894,359.9261,361.4128,24779.0
2024-09-17 14:30:00,364.74,365.84,364.25,364.58,27382.0,361.502,362.5922,361.0163,361.3434,27382.0
2024-09-17 15:00:00,364.58,364.58,363.34,364.15,23051.0,361.3434,361.3434,360.1144,360.9172,23051.0
2024-09-17 15:30:00,364.09,364.48,363.2,363.97,169909.0,360.8577,361.2443,359.9756,360.7388,169909.0
2024-09-18 09:30:00,363.15,364.14,360.01,361.63,43486.0,359.9261,360.9073,356.814,358.4196,43486.0
2024-09-18 10:00:00,361.75,361.77,359.66,360.87,26266.0,358.5385,358.5583,356.4671,357.6663,26266.0
2024-09-18 10:30:00,360.57,362.2,360.52,361.36,23800.0,357.369,358.9845,357.3194,358.152,23800.0
2024-09-18 11:00:00,361.31,361.65,360.15,360.88,19219.0,358.1024,358.4394,356.9527,357.6762,19219.0
2024-09-18 11:30:00,360.83,361.69,360.83,361.39,21116.0,357.6267,358.4791,357.6267,358.1817,21116.0
2024-09-18 12:00:00,361.29,362.66,361.24,362.39,24306.0,358.0826,359.4404,358.033,359.1728,24306.0
2024-09-18 12:30:00,362.39,362.81,362.13,362.13,16062.0,359.1728,359.5891,358.9151,358.9151,16062.0
2024-09-18 13:00:00,362.41,363.21,362.29,362.74,10840.0,359.1927,359.9856,359.0737,359.5197,10840.0
2024-09-18 13:30:00,362.81,363.58,362.14,362.28,10496.0,359.5891,360.3523,358.9251,359.0638,10496.0
2024-09-18 14:00:00,362.51,365.84,362.23,363.2,30682.0,359.2918,362.5922,359.0143,359.9756,30682.0
2024-09-18 14:30:00,363.16,363.36,361.58,362.68,39314.0,359.936,360.1342,358.37,359.4603,39314.0
2024-09-18 15:00:00,362.25,363.45,361.82,362.14,28745.0,359.0341,360.2234,358.6079,358.9251,28745.0
2024-09-18 15:30:00,362.14,362.58,359.93,361.19,115660.0,358.9251,359.3612,356.7347,357.9835,115660.0
2024-09-19 09:30:00,365.64,366.54,362.62,363.43,80239.0,362.394,363.286,359.4008,360.2036,80239.0
2024-09-19 10:00:00,363.89,365.69,363.48,365.1,37511.0,360.6595,362.4435,360.2532,361.8588,37511.0
2024-09-19 10:30:00,365.28,365.8,363.97,364.48,16694.0,362.0372,362.5526,360.7388,361.2443,16694.0
2024-09-19 11:00:00,364.27,364.48,363.27,363.6,13889.0,361.0361,361.2443,360.045,360.3721,13889.0
2024-09-19 11:30:00,363.67,363.97,363.34,363.91,19296.0,360.4415,360.7388,360.1144,360.6793,19296.0
2024-09-19 12:00:00,364.04,365.28,363.94,365.13,10624.0,360.8082,362.0372,360.7091,361.8885,10624.0
2024-09-19 12:30:00,365.22,365.47,364.33,364.62,31546.0,361.9777,362.2255,361.0956,361.383,31546.0
2024-09-19 13:00:00,364.53,365.12,364.52,365.01,14033.0,361.2938,361.8786,361.2839,361.7696,14033.0
2024-09-19 13:30:00,365.14,366.47,365.14,365.74,13411.0,361.8984,363.2166,361.8984,362.4931,13411.0
2024-09-19 14:00:00,365.68,366.7,364.63,364.94,41294.0,362.4336,363.4446,361.393,361.7002,41294.0
2024-09-19 14:30:00,364.96,365.03,364.04,364.87,16914.0,361.72,361.7894,360.8082,361.6308,16914.0
2024-09-19 15:00:00,364.89,365.47,364.82,365.12,17541.0,361.6506,362.2255,361.5813,361.8786,17541.0
2024-09-19 15:30:00,365.0,366.04,364.33,365.13,163945.0,361.7597,362.7904,361.0956,361.8885,163945.0
2024-09-20 09:30:00,364.82,366.02,363.45,364.81,214462.0,361.5813,362.7706,360.2234,361.5714,214462.0
2024-09-20 10:00:00,364.81,366.59,364.26,366.25,19319.0,361.5714,363.3356,361.0262,362.9986,19319.0
2024-09-20 10:30:00,366.25,366.53,365.18,365.54,23001.0,362.9986,363.2761,361.9381,362.2949,23001.0
2024-09-20 11:00:00,365.34,365.69,364.2,365.08,15729.0,362.0966,362.4435,360.9668,361.839,15729.0
2024-09-20 11:30:00,364.66,365.12,363.97,364.19,13696.0,361.4227,361.8786,360.7388,360.9569,13696.0
2024-09-20 12:00:00,364.05,364.35,363.63,364.34,14010.0,360.8181,361.1154,360.4018,361.1055,14010.0
2024-09-20 12:30:00,364.4,364.59,364.1,364.3,6880.0,361.165,361.3533,360.8677,361.0659,6880.0
2024-09-20 13:00:00,364.44,364.98,362.6,364.79,217155.0,361.2046,361.7398,359.381,361.5515,217155.0
2024-09-20 13:30:00,364.78,366.33,364.49,366.12,19866.0,361.5416,363.0779,361.2542,362.8697,19866.0
2024-09-20 14:00:00,366.06,366.28,364.3,364.3,12030.0,362.8103,363.0283,361.0659,361.0659,12030.0
2024-09-20 14:30:00,364.25,365.03,363.71,364.88,13382.0,361.0163,361.7894,360.4811,361.6407,13382.0
2024-09-20 15:00:00,364.69,365.32,364.14,364.85,21169.0,361.4524,362.0768,360.9073,361.611,21169.0
2024-09-20 15:30:00,364.87,365.38,364.16,364.93,74718.0,361.6308,362.1363,360.9271,361.6903,74718.0
2024-09-23 09:30:00,366.61,368.06,365.56,367.64,36589.0,363.3554,364.7925,362.3147,364.3762,36589.0
2024-09-23 10:00:00,367.63,368.74,367.33,368.05,17882.0,364.3663,365.4665,364.069,364.7826,17882.0
2024-09-23 10:30:00,367.85,367.9,365.74,366.04,18743.0,364.5844,364.6339,362.4931,362.7904,18743.0
2024-09-23 11:00:00,366.03,366.74,365.71,366.74,14188.0,362.7805,363.4842,362.4634,363.4842,14188.0
2024-09-23 11:30:00,367.06,367.21,366.49,366.49,7224.0,363.8014,363.95,363.2364,363.2364,7224.0
2024-09-23 12:00:00,366.25,367.2,366.25,367.1,10319.0,362.9986,363.9401,362.9986,363.841,10319.0
2024-09-23 12:30:00,366.98,367.07,366.51,366.55,6089.0,363.7221,363.8113,363.2563,363.2959,6089.0
2024-09-23 13:00:00,366.52,366.63,366.2,366.63,6304.0,363.2662,363.3752,362.949,363.3752,6304.0
2024-09-23 13:30:00,366.56,366.83,366.03,366.19,10132.0,363.3058,363.5734,362.7805,362.9391,10132.0
2024-09-23 14:00:00,366.19,366.98,366.18,366.94,7983.0,362.9391,363.7221,362.9292,363.6824,7983.0
2024-09-23 14:30:00,366.91,367.07,366.15,366.92,19186.0,363.6527,363.8113,362.8995,363.6626,19186.0
2024-09-23 15:00:00,366.87,367.06,366.34,366.64,22198.0,363.6131,363.8014,363.0878,363.3851,22198.0
2024-09-23 15:30:00,366.67,367.02,366.37,366.58,85253.0,363.4148,363.7617,363.1175,363.3256,85253.0
2024-09-24 09:30:00,365.57,365.57,361.44,362.13,30561.0,362.3246,362.3246,358.2313,358.9151,30561.0
2024-09-24 10:00:00,362.13,362.15,360.69,360.86,40233.0,358.9151,358.935,357.4879,357.6564,40233.0
2024-09-24 10:30:00,361.01,361.86,360.71,361.27,31967.0,357.8051,358.6475,357.5078,358.0628,31967.0
2024-09-24 11:00:00,361.35,361.59,360.73,360.9,20123.0,358.1421,358.3799,357.5276,357.6961,20123.0
2024-09-24 11:30:00,361.11,361.87,360.44,361.0,29207.0,357.9042,358.6575,357.2401,357.7952,29207.0
2024-09-24 12:00:00,360.87,361.28,360.62,360.92,16029.0,357.6663,358.0727,357.4186,357.7159,16029.0
2024-09-24 12:30:00,360.92,361.93,360.8,361.15,12139.0,357.7159,358.7169,357.597,357.9438,12139.0
2024-09-24 13:00:00,361.1,361.68,360.31,360.33,14834.0,357.8943,358.4691,357.1113,357.1311,14834.0
2024-09-24 13:30:00,360.42,360.46,359.91,360.22,19015.0,357.2203,357.26,356.7149,357.0221,19015.0
2024-09-24 14:00:00,360.15,360.25,359.59,359.97,18790.0,356.9527,357.0518,356.3977,356.7743,18790.0
2024-09-24 14:30:00,360.08,360.59,359.65,360.4,15224.0,356.8833,357.3888,356.4572,357.2005,15224.0
2024-09-24 15:00:00,360.49,361.58,360.49,360.9,29824.0,357.2897,358.37,357.2897,357.6961,29824.0
2024-09-24 15:30:00,360.88,361.22,359.36,361.02,129863.0,357.6762,358.0132,356.1697,357.815,129863.0
2024-09-25 09:30:00,363.26,363.81,359.67,359.67,39208.0,360.0351,360.5802,356.477,356.477,39208.0
2024-09-25 10:00:00,359.92,359.92,358.8,359.47,23838.0,356.7248,356.7248,355.6147,356.2788,23838.0
2024-09-25 10:30:00,359.72,360.17,359.41,360.17,11508.0,356.5265,356.9725,356.2193,356.9725,11508.0
2024-09-25 11:00:00,360.17,361.06,360.17,361.06,12812.0,356.9725,357.8546,356.9725,357.8546,12812.0
2024-09-25 11:30:00,361.01,361.43,360.68,360.68,10826.0,357.8051,358.2214,357.478,357.478,10826.0
2024-09-25 12:00:00,360.56,360.56,359.51,359.62,36095.0,357.3591,357.3591,356.3184,356.4274,36095.0
2024-09-25 12:30:00,359.62,359.86,358.75,359.63,21526.0,356.4274,356.6653,355.5652,356.4373,21526.0
2024-09-25 13:00:00,359.59,360.16,359.35,359.54,7786.0,356.3977,356.9626,356.1598,356.3481,7786.0
2024-09-25 13:30:00,359.57,359.95,359.19,359.91,11031.0,356.3779,356.7545,356.0012,356.7149,11031.0
2024-09-25 14:00:00,359.8,359.8,358.92,359.62,11813.0,356.6058,356.6058,355.7336,356.4274,11813.0
2024-09-25 14:30:00,359.63,359.92,359.25,359.45,15619.0,356.4373,356.7248,356.0607,356.2589,15619.0
2024-09-25 15:00:00,359.42,359.93,359.31,359.83,14994.0,356.2292,356.7347,356.1202,356.6356,14994.0
2024-09-25 15:30:00,359.71,360.05,359.11,359.51,79919.0,356.5166,356.8536,355.922,356.3184,79919.0
2024-09-26 09:30:00,362.0,363.5,359.35,360.45,41877.0,358.7863,360.273,356.1598,357.2501,41877.0
2024-09-26 10:00:00,360.41,361.02,358.31,359.15,26950.0,357.2104,357.815,355.1291,355.9616,26950.0
2024-09-26 10:30:00,359.3,360.12,358.95,359.59,30845.0,356.1103,356.923,355.7634,356.3977,30845.0
2024-09-26 11:00:00,359.62,360.11,358.91,359.15,13425.0,356.4274,356.9131,355.7237,355.9616,13425.0
2024-09-26 11:30:00,359.06,359.54,358.83,359.53,10121.0,355.8724,356.3481,355.6444,356.3382,10121.0
2024-09-26 12:00:00,359.63,359.87,359.33,359.33,24713.0,356.4373,356.6752,356.14,356.14,24713.0
2024-09-26 12:30:00,359.32,359.63,359.19,359.49,23375.0,356.1301,356.4373,356.0012,356.2986,23375.0
2024-09-26 13:00:00,359.5,360.16,359.37,359.69,25661.0,356.3085,356.9626,356.1796,356.4968,25661.0
2024-09-26 13:30:00,359.79,360.58,359.75,360.29,27028.0,356.5959,357.3789,356.5563,357.0915,27028.0
2024-09-26 14:00:00,360.42,361.21,360.22,360.73,23035.0,357.2203,358.0033,357.0221,357.5276,23035.0
2024-09-26 14:30:00,360.63,361.67,360.49,361.44,13375.0,357.4285,358.4592,357.2897,358.2313,13375.0
2024-09-26 15:00:00,361.51,361.59,361.13,361.33,20073.0,358.3006,358.3799,357.924,358.1222,20073.0
2024-09-26 15:30:00,361.24,362.5,361.1,361.38,115649.0,358.033,359.2819,357.8943,358.1718,115649.0
2024-09-27 09:30:00,362.99,363.97,361.36,362.78,30458.0,359.7675,360.7388,358.152,359.5594,30458.0
2024-09-27 10:00:00,362.62,364.13,362.41,363.99,31251.0,359.4008,360.8974,359.1927,360.7586,31251.0
2024-09-27 10:30:00,363.7,363.9,362.49,362.99,7470.0,360.4712,360.6694,359.2719,359.7675,7470.0
2024-09-27 11:00:00,362.91,363.43,362.35,362.96,16724.0,359.6882,360.2036,359.1332,359.7378,16724.0
2024-09-27 11:30:00,362.9,363.23,362.22,362.82,11048.0,359.6783,360.0054,359.0043,359.599,11048.0
2024-09-27 12:00:00,362.75,362.84,361.8,362.17,6520.0,359.5296,359.6188,358.5881,358.9548,6520.0
2024-09-27 12:30:00,362.04,362.04,361.1,361.56,11725.0,358.8259,358.8259,357.8943,358.3502,11725.0
2024-09-27 13:00:00,361.26,361.57,360.11,360.47,10989.0,358.0529,358.3601,356.9131,357.2699,10989.0
2024-09-27 13:30:00,360.47,360.68,359.9,359.94,9480.0,357.2699,357.478,356.7049,356.7446,9480.0
2024-09-27 14:00:00,359.91,360.64,359.9,360.29,8658.0,356.7149,357.4384,356.7049,357.0915,8658.0
2024-09-27 14:30:00,360.15,360.42,359.83,360.29,7995.0,356.9527,357.2203,356.6356,357.0915,7995.0
2024-09-27 15:00:00,360.43,360.58,359.91,360.2,13039.0,357.2302,357.3789,356.7149,357.0023,13039.0
2024-09-27 15:30:00,360.18,360.83,359.77,360.24,58275.0,356.9825,357.6267,356.5761,357.0419,58275.0
2024-09-30 09:30:00,358.73,360.77,357.3,358.48,31562.0,356.3327,358.359,354.9122,356.0843,31562.0
2024-09-30 10:00:00,358.41,359.07,358.3,358.83,12058.0,356.0148,356.6704,355.9055,356.432,12058.0
2024-09-30 10:30:00,358.79,359.0,358.33,358.87,15089.0,356.3923,356.6009,355.9353,356.4717,15089.0
2024-09-30 11:00:00,358.94,358.95,358.02,358.5,12399.0,356.5413,356.5512,355.6274,356.1042,12399.0
2024-09-30 11:30:00,358.5,358.74,358.01,358.25,15414.0,356.1042,356.3426,355.6175,355.8559,15414.0
2024-09-30 12:00:00,358.25,358.87,358.18,358.87,12022.0,355.8559,356.4717,355.7864,356.4717,12022.0
2024-09-30 12:30:00,358.82,358.82,358.11,358.32,5556.0,356.4221,356.4221,355.7168,355.9254,5556.0
2024-09-30 13:00:00,358.32,358.32,357.71,358.09,9113.0,355.9254,355.9254,355.3195,355.697,9113.0
2024-09-30 13:30:00,357.89,358.65,357.68,358.65,26721.0,355.4983,356.2532,355.2897,356.2532,26721.0
2024-09-30 14:00:00,358.42,358.55,356.84,357.89,9543.0,356.0247,356.1539,354.4553,355.4983,9543.0
2024-09-30 14:30:00,357.55,358.84,357.55,358.58,15923.0,355.1606,356.4419,355.1606,356.1837,15923.0
2024-09-30 15:00:00,358.41,359.01,358.24,358.81,14082.0,356.0148,356.6108,355.8459,356.4121,14082.0
2024-09-30 15:30:00,358.75,361.55,358.75,361.25,68708.0,356.3525,359.1338,356.3525,358.8358,68708.0
2024-10-01 09:30:00,361.69,362.0,359.39,360.25,37366.0,359.2729,359.5808,356.9883,357.8425,37366.0
2024-10-01 10:00:00,360.24,360.49,358.3,359.59,25145.0,357.8326,358.0809,355.9055,357.1869,25145.0
2024-10-01 10:30:00,359.64,360.35,358.76,359.45,15607.0,357.2366,357.9418,356.3625,357.0479,15607.0
2024-10-01 11:00:00,359.09,359.33,358.29,359.25,13867.0,356.6903,356.9287,355.8956,356.8492,13867.0
2024-10-01 11:30:00,359.29,359.72,358.72,359.21,8759.0,356.8889,357.3161,356.3227,356.8095,8759.0
2024-10-01 12:00:00,359.21,359.28,358.02,358.15,5444.0,356.8095,356.879,355.6274,355.7566,5444.0
2024-10-01 12:30:00,357.9,358.02,357.02,357.72,9806.0,355.5082,355.6274,354.6341,355.3294,9806.0
2024-10-01 13:00:00,357.71,357.74,355.36,355.63,10171.0,355.3195,355.3493,352.9852,353.2534,10171.0
2024-10-01 13:30:00,355.63,357.27,355.55,357.1,14652.0,353.2534,354.8824,353.1739,354.7136,14652.0
2024-10-01 14:00:00,357.6,358.41,357.6,358.32,5171.0,355.2102,356.0148,355.2102,355.9254,5171.0
2024-10-01 14:30:00,358.13,358.93,357.92,358.85,14881.0,355.7367,356.5313,355.5281,356.4519,14881.0
2024-10-01 15:00:00,358.84,358.85,357.41,358.42,16322.0,356.4419,356.4519,355.0215,356.0247,16322.0
2024-10-01 15:30:00,358.44,358.45,357.05,357.42,52853.0,356.0446,356.0545,354.6639,355.0314,52853.0
2024-10-02 09:30:00,354.96,355.94,351.3,352.83,55835.0,352.5879,353.5613,348.9523,350.4721,55835.0
2024-10-02 10:00:00,352.83,355.39,352.7,354.9,21545.0,350.4721,353.015,350.343,352.5283,21545.0
2024-10-02 10:30:00,355.04,355.51,354.72,355.45,18998.0,352.6673,353.1342,352.3495,353.0746,18998.0
2024-10-02 11:00:00,355.38,356.94,355.23,356.43,18366.0,353.0051,354.5546,352.8561,354.048,18366.0
2024-10-02 11:30:00,356.59,356.81,355.75,355.97,9655.0,354.207,354.4255,353.3726,353.5911,9655.0
2024-10-02 12:00:00,355.79,356.39,355.4,356.11,9950.0,353.4123,354.0083,353.0249,353.7302,9950.0
2024-10-02 12:30:00,356.06,356.11,355.36,355.51,12947.0,353.6805,353.7302,352.9852,353.1342,12947.0
2024-10-02 13:00:00,355.46,355.94,354.99,355.05,11283.0,353.0845,353.5613,352.6177,352.6773,11283.0
2024-10-02 13:30:00,355.1,356.27,354.87,356.14,13287.0,352.7269,353.8891,352.4985,353.76,13287.0
2024-10-02 14:00:00,356.3,356.48,355.29,355.48,12757.0,353.9189,354.0977,352.9157,353.1044,12757.0
2024-10-02 14:30:00,355.73,356.26,355.27,355.5,19013.0,353.3527,353.8792,352.8958,353.1243,19013.0
2024-10-02 15:00:00,355.49,356.24,355.38,355.82,16481.0,353.1143,353.8593,353.0051,353.4421,16481.0
2024-10-02 15:30:00,355.88,356.5,354.94,355.12,71757.0,353.5017,354.1176,352.568,352.7468,71757.0
2024-10-03 09:30:00,354.93,354.93,351.26,351.49,29393.0,352.5581,352.5581,348.9126,349.1411,29393.0
2024-10-03 10:00:00,351.18,352.84,350.72,351.43,13591.0,348.8331,350.482,348.3762,349.0815,13591.0
2024-10-03 10:30:00,351.34,352.71,351.32,351.88,56622.0,348.9921,350.3529,348.9722,349.5285,56622.0
2024-10-03 11:00:00,351.9,353.28,351.69,353.17,22048.0,349.5483,350.9191,349.3397,350.8098,22048.0
2024-10-03 11:30:00,353.07,354.82,353.07,354.36,15921.0,350.7105,352.4488,350.7105,351.9919,15921.0
2024-10-03 12:00:00,354.17,355.06,354.13,355.06,11328.0,351.8031,352.6872,351.7634,352.6872,11328.0
2024-10-03 12:30:00,355.11,355.29,353.4,354.6,25761.0,352.7369,352.9157,351.0383,352.2303,25761.0
2024-10-03 13:00:00,354.36,354.59,353.64,354.12,43247.0,351.9919,352.2203,351.2767,351.7535,43247.0
2024-10-03 13:30:00,354.1,354.4,353.84,353.9,22128.0,351.7336,352.0316,351.4754,351.535,22128.0
2024-10-03 14:00:00,353.96,354.13,353.72,354.01,19048.0,351.5946,351.7634,351.3562,351.6442,19048.0
2024-10-03 14:30:00,353.94,353.94,352.53,352.54,18478.0,351.5747,351.5747,350.1741,350.184,18478.0
2024-10-03 15:00:00,352.5,352.57,351.73,352.05,32930.0,350.1443,350.2138,349.3795,349.6973,32930.0
2024-10-03 15:30:00,351.92,352.11,351.04,351.48,59201.0,349.5682,349.7569,348.6941,349.1311,59201.0
2024-10-04 09:30:00,352.39,354.43,350.29,350.46,23069.0,350.035,352.0614,347.9491,348.1179,23069.0
2024-10-04 10:00:00,350.75,351.52,349.0,349.06,14195.0,348.406,349.1709,346.6677,346.7273,14195.0
2024-10-04 10:30:00,348.91,349.46,347.81,349.07,20189.0,346.5783,347.1246,345.4857,346.7372,20189.0
2024-10-04 11:00:00,349.32,349.68,348.59,348.71,7848.0,346.9856,347.3432,346.2604,346.3796,7848.0
2024-10-04 11:30:00,348.84,349.35,348.54,348.59,10503.0,346.5088,347.0154,346.2108,346.2604,10503.0
2024-10-04 12:00:00,348.37,349.0,348.31,348.46,10844.0,346.0419,346.6677,345.9823,346.1313,10844.0
2024-10-04 12:30:00,348.55,349.67,348.35,349.46,5960.0,346.2207,347.3332,346.022,347.1246,5960.0
2024-10-04 13:00:00,349.53,350.92,349.53,350.52,12499.0,347.1942,348.5749,347.1942,348.1775,12499.0
2024-10-04 13:30:00,350.39,350.55,349.39,349.81,20592.0,348.0484,348.2073,347.0551,347.4723,20592.0
2024-10-04 14:00:00,349.81,349.87,348.93,349.35,18485.0,347.4723,347.5319,346.5982,347.0154,18485.0
2024-10-04 14:30:00,349.53,350.9,349.52,350.69,11191.0,347.1942,348.555,347.1842,348.3464,11191.0
2024-10-04 15:00:00,350.67,351.09,350.32,350.94,16204.0,348.3265,348.7437,347.9789,348.5947,16204.0
2024-10-04 15:30:00,350.77,352.09,350.68,351.33,69105.0,348.4259,349.737,348.3365,348.9821,69105.0
2024-10-07 09:30:00,349.91,349.91,348.21,348.55,38291.0,347.5716,347.5716,345.883,346.2207,38291.0
2024-10-07 10:00:00,348.54,349.53,347.21,348.61,29921.0,346.2108,347.1942,344.8897,346.2803,29921.0
2024-10-07 10:30:00,348.61,349.54,348.6,349.0,23815.0,346.2803,347.2041,346.2704,346.6677,23815.0
2024-10-07 11:00:00,349.23,349.48,347.98,348.21,14382.0,346.8962,347.1445,345.6545,345.883,14382.0
2024-10-07 11:30:00,348.21,348.39,347.37,347.38,10230.0,345.883,346.0618,345.0486,345.0585,10230.0
2024-10-07 12:00:00,347.48,347.68,346.64,347.11,19901.0,345.1579,345.3565,344.3235,344.7903,19901.0
2024-10-07 12:30:00,346.74,347.12,346.28,346.8,24700.0,344.4228,344.8003,343.9659,344.4824,24700.0
2024-10-07 13:00:00,346.79,347.08,346.42,346.51,39436.0,344.4725,344.7605,344.1049,344.1943,39436.0
2024-10-07 13:30:00,346.51,346.68,345.47,345.53,16850.0,344.1943,344.3632,343.1613,343.2209,16850.0
2024-10-07 14:00:00,345.46,345.75,344.86,345.01,18527.0,343.1514,343.4394,342.5554,342.7044,18527.0
2024-10-07 14:30:00,344.9,345.19,343.95,344.8,22449.0,342.5951,342.8832,341.6514,342.4958,22449.0
2024-10-07 15:00:00,344.85,345.74,344.8,345.64,35772.0,342.5454,343.4295,342.4958,343.3302,35772.0
2024-10-07 15:30:00,345.64,345.97,344.57,345.28,127404.0,343.3302,343.6579,342.2673,342.9726,127404.0
2024-10-08 09:30:00,347.84,349.36,346.56,347.72,48251.0,345.5155,347.0253,344.244,345.3963,48251.0
2024-10-08 10:00:00,347.5,350.31,346.85,349.46,44853.0,345.1777,347.9689,344.5321,347.1246,44853.0
2024-10-08 10:30:00,349.23,349.88,348.12,349.1,22873.0,346.8962,347.5418,345.7936,346.767,22873.0
2024-10-08 11:00:00,349.36,350.1,348.91,349.63,30548.0,347.0253,347.7603,346.5783,347.2935,30548.0
2024-10-08 11:30:00,349.63,350.35,348.53,348.53,24110.0,347.2935,348.0087,346.2008,346.2008,24110.0
2024-10-08 12:00:00,348.3,350.07,348.3,349.08,20056.0,345.9724,347.7305,345.9724,346.7472,20056.0
2024-10-08 12:30:00,348.83,350.22,348.7,349.8,14750.0,346.4988,347.8795,346.3697,347.4624,14750.0
2024-10-08 13:00:00,349.88,351.01,349.18,350.84,20372.0,347.5418,348.6643,346.8465,348.4954,20372.0
2024-10-08 13:30:00,350.63,350.76,349.83,350.2,21575.0,348.2868,348.4159,347.4922,347.8597,21575.0
2024-10-08 14:00:00,350.26,350.88,350.24,350.69,11137.0,347.9193,348.5351,347.8994,348.3464,11137.0
2024-10-08 14:30:00,350.69,351.72,350.62,351.31,31584.0,348.3464,349.3695,348.2769,348.9623,31584.0
2024-10-08 15:00:00,351.18,351.44,350.55,350.91,22785.0,348.8331,349.0914,348.2073,348.5649,22785.0
2024-10-08 15:30:00,350.91,351.52,350.71,350.83,70732.0,348.5649,349.1709,348.3663,348.4855,70732.0
2024-10-09 09:30:00,350.67,351.49,349.93,350.89,33128.0,348.3265,349.1411,347.5915,348.5451,33128.0
2024-10-09 10:00:00,351.16,351.19,349.05,349.95,78910.0,348.8133,348.8431,346.7174,347.6113,78910.0
2024-10-09 10:30:00,349.77,351.36,349.31,351.21,11102.0,347.4326,349.0119,346.9756,348.8629,11102.0
2024-10-09 11:00:00,351.2,352.53,351.2,351.79,10718.0,348.853,350.1741,348.853,349.4391,10718.0
2024-10-09 11:30:00,351.66,353.5,351.59,353.5,13496.0,349.3099,351.1376,349.2404,351.1376,13496.0
2024-10-09 12:00:00,353.44,354.19,352.92,353.74,35716.0,351.078,351.823,350.5615,351.376,35716.0
2024-10-09 12:30:00,353.55,353.77,353.03,353.14,19599.0,351.1873,351.4058,350.6708,350.78,19599.0
2024-10-09 13:00:00,353.45,354.49,353.14,353.75,20941.0,351.088,352.121,350.78,351.386,20941.0
2024-10-09 13:30:00,353.8,354.23,352.47,352.47,13845.0,351.4356,351.8627,350.1145,350.1145,13845.0
2024-10-09 14:00:00,352.79,352.86,352.04,352.24,8920.0,350.4324,350.5019,349.6874,349.886,8920.0
2024-10-09 14:30:00,352.41,352.86,352.16,352.64,13802.0,350.0549,350.5019,349.8066,350.2834,13802.0
2024-10-09 15:00:00,352.51,353.83,352.51,353.63,11135.0,350.1542,351.4654,350.1542,351.2668,11135.0
2024-10-09 15:30:00,353.43,354.27,353.13,354.07,65957.0,351.0681,351.9025,350.7701,351.7038,65957.0
2024-10-10 09:30:00,355.0,356.0,352.32,352.94,46320.0,352.6276,353.6209,349.9655,350.5814,46320.0
2024-10-10 10:00:00,352.47,353.95,352.13,352.7,26730.0,350.1145,351.5846,349.7768,350.343,26730.0
2024-10-10 10:30:00,352.97,352.97,351.84,352.06,9834.0,350.6112,350.6112,349.4887,349.7072,9834.0
2024-10-10 11:00:00,352.28,353.31,352.1,352.24,8938.0,349.9258,350.9489,349.747,349.886,8938.0
2024-10-10 11:30:00,352.24,352.95,352.18,352.5,6170.0,349.886,350.5913,349.8264,350.1443,6170.0
2024-10-10 12:00:00,352.5,353.05,352.1,352.95,5680.0,350.1443,350.6906,349.747,350.5913,5680.0
2024-10-10 12:30:00,352.95,353.26,352.2,352.34,7148.0,350.5913,350.8992,349.8463,349.9854,7148.0
2024-10-10 13:00:00,352.27,352.45,351.79,352.23,5618.0,349.9158,350.0946,349.4391,349.8761,5618.0
2024-10-10 13:30:00,352.23,353.11,352.11,352.97,22586.0,349.8761,350.7502,349.7569,350.6112,22586.0
2024-10-10 14:00:00,352.97,353.75,352.73,353.16,24395.0,350.6112,351.386,350.3728,350.7999,24395.0
2024-10-10 14:30:00,353.32,354.16,353.2,353.72,34984.0,350.9588,351.7932,350.8396,351.3562,34984.0
2024-10-10 15:00:00,353.72,353.85,351.86,352.82,32896.0,351.3562,351.4853,349.5086,350.4622,32896.0
2024-10-10 15:30:00,352.84,354.14,352.67,353.38,51435.0,350.482,351.7733,350.3132,351.0184,51435.0
2024-10-11 09:30:00,355.0,355.03,352.93,354.07,25553.0,352.6276,352.6574,350.5714,351.7038,25553.0
2024-10-11 10:00:00,354.09,358.58,354.0,357.3,32229.0,351.7237,356.1837,351.6343,354.9122,32229.0
2024-10-11 10:30:00,357.11,358.87,357.06,358.4,15105.0,354.7235,356.4717,354.6738,356.0049,15105.0
2024-10-11 11:00:00,357.93,358.07,356.91,356.92,13450.0,355.538,355.6771,354.5248,354.5348,13450.0
2024-10-11 11:30:00,356.92,357.8,356.89,357.68,13576.0,354.5348,355.4089,354.505,355.2897,13576.0
2024-10-11 12:00:00,357.49,357.64,355.56,355.67,11735.0,355.101,355.25,353.1839,353.2931,11735.0
2024-10-11 12:30:00,355.62,355.99,355.32,355.76,8322.0,353.2435,353.611,352.9455,353.3825,8322.0
2024-10-11 13:00:00,356.09,356.43,355.81,356.1,13675.0,353.7103,354.048,353.4322,353.7203,13675.0
2024-10-11 13:30:00,355.91,356.52,355.63,356.14,11907.0,353.5315,354.1374,353.2534,353.76,11907.0
2024-10-11 14:00:00,355.96,356.49,355.87,356.2,9494.0,353.5812,354.1076,353.4918,353.8196,9494.0
2024-10-11 14:30:00,356.17,356.26,355.44,355.96,13047.0,353.7898,353.8792,353.0647,353.5812,13047.0
2024-10-11 15:00:00,356.1,356.58,355.72,355.81,20713.0,353.7203,354.197,353.3428,353.4322,20713.0
2024-10-11 15:30:00,355.83,356.4,355.45,355.62,109390.0,353.4521,354.0182,353.0746,353.2435,109390.0
2024-10-14 09:30:00,356.55,356.82,354.88,356.13,21670.0,354.1672,354.4354,352.5084,353.75,21670.0
2024-10-14 10:00:00,356.13,357.52,355.7,357.1,20547.0,353.75,355.1308,353.3229,354.7136,20547.0
2024-10-14 10:30:00,357.4,357.52,355.93,356.65,15428.0,355.0116,355.1308,353.5514,354.2666,15428.0
2024-10-14 11:00:00,356.5,357.87,356.39,357.29,14778.0,354.1176,355.4784,354.0083,354.9023,14778.0
2024-10-14 11:30:00,357.55,359.54,357.52,358.82,17061.0,355.1606,357.1373,355.1308,356.4221,17061.0
2024-10-14 12:00:00,358.8,358.8,357.92,358.17,10440.0,356.4022,356.4022,355.5281,355.7764,10440.0
2024-10-14 12:30:00,358.28,359.22,358.28,359.22,6273.0,355.8857,356.8194,355.8857,356.8194,6273.0
2024-10-14 13:00:00,359.16,359.49,359.02,359.3,10718.0,356.7598,357.0876,356.6207,356.8989,10718.0
2024-10-14 13:30:00,359.3,359.48,358.88,359.23,11509.0,356.8989,357.0777,356.4817,356.8293,11509.0
2024-10-14 14:00:00,359.29,360.06,358.83,360.06,8499.0,356.8889,357.6538,356.432,357.6538,8499.0
2024-10-14 14:30:00,360.12,360.75,359.91,360.17,12996.0,357.7134,358.3392,357.5048,357.7631,12996.0
2024-10-14 15:00:00,360.2,360.27,359.62,359.7,21706.0,357.7929,357.8624,357.2167,357.2962,21706.0
2024-10-14 15:30:00,359.68,360.91,359.6,359.8,97144.0,357.2763,358.4981,357.1969,357.3955,97144.0
2024-10-15 09:30:00,359.02,361.95,357.09,361.23,47495.0,356.6207,359.5312,354.7036,358.816,47495.0
2024-10-15 10:00:00,360.96,364.21,360.49,363.45,73711.0,358.5478,361.7761,358.0809,361.0211,73711.0
2024-10-15 10:30:00,363.36,365.02,361.85,361.97,99137.0,360.9317,362.5806,359.4318,359.551,99137.0
2024-10-15 11:00:00,362.2,362.67,361.3,362.29,44310.0,359.7795,360.2463,358.8855,359.8689,44310.0
2024-10-15 11:30:00,362.28,362.37,360.96,361.43,15983.0,359.859,359.9483,358.5478,359.0146,15983.0
2024-10-15 12:00:00,361.4,362.11,361.25,361.89,16955.0,358.9848,359.6901,358.8358,359.4716,16955.0
2024-10-15 12:30:00,361.72,361.96,360.46,360.82,25357.0,359.3027,359.5411,358.0511,358.4087,25357.0
2024-10-15 13:00:00,360.8,361.13,360.4,361.13,10315.0,358.3888,358.7166,357.9915,358.7166,10315.0
2024-10-15 13:30:00,360.9,361.05,360.11,360.47,8106.0,358.4882,358.6372,357.7035,358.061,8106.0
2024-10-15 14:00:00,360.33,360.34,359.02,359.02,9741.0,357.922,357.9319,356.6207,356.6207,9741.0
2024-10-15 14:30:00,359.07,359.07,357.69,357.88,19765.0,356.6704,356.6704,355.2996,355.4884,19765.0
2024-10-15 15:00:00,357.89,359.13,357.74,358.96,21009.0,355.4983,356.73,355.3493,356.5611,21009.0
2024-10-15 15:30:00,358.95,359.14,358.05,358.94,78030.0,356.5512,356.7399,355.6572,356.5413,78030.0
2024-10-16 09:30:00,358.39,360.51,356.14,360.22,29757.0,355.9949,358.1008,353.76,357.8127,29757.0
2024-10-16 10:00:00,360.36,362.15,360.36,361.78,23061.0,357.9518,359.7298,357.9518,359.3623,23061.0
2024-10-16 10:30:00,361.55,362.35,359.88,360.31,27403.0,359.1338,359.9285,357.475,357.9021,27403.0
2024-10-16 11:00:00,360.15,361.67,360.13,361.43,31477.0,357.7432,359.253,357.7233,359.0146,31477.0
2024-10-16 11:30:00,361.42,361.56,360.08,360.36,19553.0,359.0047,359.1438,357.6737,357.9518,19553.0
2024-10-16 12:00:00,360.36,360.68,359.81,360.23,34060.0,357.9518,358.2696,357.4055,357.8227,34060.0
2024-10-16 12:30:00,360.19,360.29,359.67,359.91,13776.0,357.7829,357.8822,357.2664,357.5048,13776.0
2024-10-16 13:00:00,360.02,360.15,359.33,359.71,14482.0,357.6141,357.7432,356.9287,357.3061,14482.0
2024-10-16 13:30:00,359.84,360.57,359.83,360.49,12198.0,357.4353,358.1604,357.4253,358.0809,12198.0
2024-10-16 14:00:00,360.49,361.01,360.42,360.64,12084.0,358.0809,358.5974,358.0114,358.2299,12084.0
2024-10-16 14:30:00,360.92,361.19,360.47,360.56,21235.0,358.508,358.7762,358.061,358.1504,21235.0
2024-10-16 15:00:00,360.55,361.48,360.36,361.48,22748.0,358.1405,359.0643,357.9518,359.0643,22748.0
2024-10-16 15:30:00,361.45,361.53,360.85,361.31,70652.0,359.0345,359.114,358.4385,358.8954,70652.0
2024-10-17 09:30:00,362.61,364.53,361.49,362.88,38543.0,360.1867,362.0939,359.0742,360.4549,38543.0
2024-10-17 10:00:00,363.1,363.56,361.88,362.0,40057.0,360.6735,361.1304,359.4616,359.5808,40057.0
2024-10-17 10:30:00,362.12,362.57,361.18,361.19,10477.0,359.7,360.147,358.7663,358.7762,10477.0
2024-10-17 11:00:00,361.08,361.08,360.12,360.42,9609.0,358.667,358.667,357.7134,358.0114,9609.0
2024-10-17 11:30:00,360.42,360.7,359.96,360.31,20114.0,358.0114,358.2895,357.5545,357.9021,20114.0
2024-10-17 12:00:00,360.34,360.82,359.04,360.09,18766.0,357.9319,358.4087,356.6406,357.6836,18766.0
2024-10-17 12:30:00,360.16,360.94,360.09,360.44,9231.0,357.7531,358.5279,357.6836,358.0312,9231.0
2024-10-17 13:00:00,360.56,360.95,360.16,360.34,20026.0,358.1504,358.5378,357.7531,357.9319,20026.0
2024-10-17 13:30:00,360.34,360.99,360.18,360.97,15812.0,357.9319,358.5776,357.773,358.5577,15812.0
2024-10-17 14:00:00,360.97,360.97,359.08,359.19,18860.0,358.5577,358.5577,356.6803,356.7896,18860.0
2024-10-17 14:30:00,359.1,360.07,359.1,359.98,14265.0,356.7002,357.6637,356.7002,357.5743,14265.0
2024-10-17 15:00:00,360.13,360.2,359.57,359.95,23737.0,357.7233,357.7929,357.1671,357.5445,23737.0
2024-10-17 15:30:00,359.93,360.43,359.22,359.83,94608.0,357.5247,358.0213,356.8194,357.4253,94608.0
2024-10-18 09:30:00,361.15,366.87,360.21,365.46,173991.0,358.7365,364.4183,357.8028,363.0177,173991.0
2024-10-18 10:00:00,365.44,367.32,364.59,367.22,67031.0,362.9978,364.8653,362.1535,364.7659,67031.0
2024-10-18 10:30:00,366.94,367.96,366.74,367.63,58833.0,364.4878,365.501,364.2891,365.1732,58833.0
2024-10-18 11:00:00,367.44,368.78,366.95,368.6,29553.0,364.9845,366.3155,364.4977,366.1367,29553.0
2024-10-18 11:30:00,368.67,369.23,368.13,369.07,24033.0,366.2062,366.7625,365.6699,366.6036,24033.0
2024-10-18 12:00:00,369.27,369.81,368.4,369.0,31991.0,366.8022,367.3386,365.9381,366.534,31991.0
2024-10-18 12:30:00,369.14,370.46,368.52,369.67,32087.0,366.6731,367.9843,366.0572,367.1996,32087.0
2024-10-18 13:00:00,369.88,369.97,369.26,369.68,13472.0,367.4082,367.4976,366.7923,367.2095,13472.0
2024-10-18 13:30:00,369.63,370.0,369.37,369.49,9544.0,367.1598,367.5274,366.9016,367.0208,9544.0
2024-10-18 14:00:00,369.48,371.17,369.14,370.82,32002.0,367.0108,368.6895,366.6731,368.3419,32002.0
2024-10-18 14:30:00,370.71,370.83,370.19,370.24,24379.0,368.2326,368.3518,367.7161,367.7658,24379.0
2024-10-18 15:00:00,370.23,370.23,368.35,368.52,38798.0,367.7558,367.7558,365.8884,366.0572,38798.0
2024-10-18 15:30:00,368.5,369.83,368.06,369.55,96539.0,366.0374,367.3585,365.6003,367.0804,96539.0
2024-10-21 09:30:00,367.45,370.97,366.77,368.08,53270.0,364.9944,368.4909,364.3189,365.6202,53270.0
2024-10-21 10:00:00,367.87,369.5,367.71,368.95,33306.0,365.4116,367.0307,365.2527,366.4844,33306.0
2024-10-21 10:30:00,369.07,370.06,368.5,368.65,25036.0,366.6036,367.587,366.0374,366.1864,25036.0
2024-10-21 11:00:00,368.69,368.84,366.88,367.04,19789.0,366.2261,366.3751,364.4282,364.5871,19789.0
2024-10-21 11:30:00,367.13,368.9,366.77,368.89,29748.0,364.6765,366.4347,364.3189,366.4248,29748.0
2024-10-21 12:00:00,368.98,369.38,368.3,369.36,37898.0,366.5142,366.9115,365.8387,366.8916,37898.0
2024-10-21 12:30:00,369.36,369.89,368.82,369.89,19114.0,366.8916,367.4181,366.3552,367.4181,19114.0
2024-10-21 13:00:00,369.78,369.78,368.53,368.67,17714.0,367.3088,367.3088,366.0672,366.2062,17714.0
2024-10-21 13:30:00,368.73,369.78,368.6,369.73,15168.0,366.2658,367.3088,366.1367,367.2592,15168.0
2024-10-21 14:00:00,369.7,369.83,368.26,368.27,16931.0,367.2294,367.3585,365.799,365.8089,16931.0
2024-10-21 14:30:00,368.2,368.75,368.15,368.31,25503.0,365.7394,366.2857,365.6897,365.8487,25503.0
2024-10-21 15:00:00,368.31,369.16,368.2,368.46,37243.0,365.8487,366.693,365.7394,365.9977,37243.0
2024-10-21 15:30:00,368.37,368.49,366.21,367.24,100371.0,365.9083,366.0275,363.7627,364.7858,100371.0
2024-10-22 09:30:00,366.38,367.31,364.27,366.82,31246.0,363.9316,364.8553,361.8357,364.3686,31246.0
2024-10-22 10:00:00,366.46,366.73,364.52,364.77,23196.0,364.011,364.2792,362.084,362.3323,23196.0
2024-10-22 10:30:00,364.48,365.63,363.08,365.49,19282.0,362.0442,363.1866,360.6536,363.0475,19282.0
2024-10-22 11:00:00,365.49,366.87,365.3,366.06,25650.0,363.0475,364.4183,362.8588,363.6137,25650.0
2024-10-22 11:30:00,365.99,366.4,365.39,365.63,22061.0,363.5442,363.9514,362.9482,363.1866,22061.0
2024-10-22 12:00:00,365.64,366.19,364.93,365.93,22923.0,363.1965,363.7428,362.4912,363.4846,22923.0
2024-10-22 12:30:00,365.97,366.5,365.65,366.36,12191.0,363.5243,364.0507,363.2064,363.9117,12191.0
2024-10-22 13:00:00,366.19,366.76,366.04,366.64,17356.0,363.7428,364.309,363.5938,364.1898,17356.0
2024-10-22 13:30:00,366.67,366.89,365.98,366.86,12502.0,364.2196,364.4381,363.5342,364.4083,12502.0
2024-10-22 14:00:00,367.04,367.32,366.15,366.17,14567.0,364.5871,364.8653,363.7031,363.723,14567.0
2024-10-22 14:30:00,366.37,366.54,366.0,366.22,11057.0,363.9216,364.0905,363.5541,363.7726,11057.0
2024-10-22 15:00:00,366.13,366.52,365.93,366.1,11348.0,363.6832,364.0706,363.4846,363.6534,11348.0
2024-10-22 15:30:00,366.01,366.73,365.8,366.16,50608.0,363.564,364.2792,363.3554,363.713,50608.0
2024-10-23 09:30:00,364.72,366.97,362.06,362.53,39241.0,362.2826,364.5176,359.6404,360.1073,39241.0
2024-10-23 10:00:00,362.49,363.39,360.83,362.09,33120.0,360.0675,360.9615,358.4186,359.6702,33120.0
2024-10-23 10:30:00,362.09,362.44,361.52,362.21,41400.0,359.6702,360.0179,359.104,359.7894,41400.0
2024-10-23 11:00:00,362.35,363.05,361.6,362.14,52526.0,359.9285,360.6238,359.1835,359.7199,52526.0
2024-10-23 11:30:00,362.16,363.06,361.93,363.05,18045.0,359.7398,360.6337,359.5113,360.6238,18045.0
2024-10-23 12:00:00,362.89,364.06,362.66,363.9,12284.0,360.4649,361.6271,360.2364,361.4681,12284.0
2024-10-23 12:30:00,363.73,364.38,363.46,363.89,10081.0,361.2993,361.9449,361.0311,361.4582,10081.0
2024-10-23 13:00:00,363.96,364.42,363.79,364.0,12997.0,361.5277,361.9846,361.3589,361.5675,12997.0
2024-10-23 13:30:00,363.84,364.12,363.05,364.12,38198.0,361.4085,361.6867,360.6238,361.6867,38198.0
2024-10-23 14:00:00,364.0,364.03,362.4,363.03,18769.0,361.5675,361.5973,359.9781,360.6039,18769.0
2024-10-23 14:30:00,362.9,363.62,362.83,363.62,17304.0,360.4748,361.19,360.4053,361.19,17304.0
2024-10-23 15:00:00,363.58,363.92,363.23,363.37,17261.0,361.1503,361.488,360.8026,360.9417,17261.0
2024-10-23 15:30:00,363.58,363.63,362.44,363.23,137021.0,361.1503,361.1999,360.0179,360.8026,137021.0
2024-10-24 09:30:00,364.5,366.24,363.41,365.75,25994.0,362.0641,363.7925,360.9814,363.3058,25994.0
2024-10-24 10:00:00,365.6,366.04,363.36,363.63,10571.0,363.1568,363.5938,360.9317,361.1999,10571.0
2024-10-24 10:30:00,363.7,364.33,363.03,363.37,9829.0,361.2695,361.8953,360.6039,360.9417,9829.0
2024-10-24 11:00:00,363.25,363.74,362.85,363.1,8587.0,360.8225,361.3092,360.4251,360.6735,8587.0
2024-10-24 11:30:00,363.06,363.06,361.2,362.72,13237.0,360.6337,360.6337,358.7862,360.296,13237.0
2024-10-24 12:00:00,362.8,362.82,361.72,362.47,5848.0,360.3755,360.3953,359.3027,360.0477,5848.0
2024-10-24 12:30:00,362.52,362.93,362.17,362.93,4670.0,360.0973,360.5046,359.7497,360.5046,4670.0
2024-10-24 13:00:00,362.73,362.75,361.65,361.84,7078.0,360.3059,360.3258,359.2332,359.4219,7078.0
2024-10-24 13:30:00,361.98,362.12,361.41,362.06,23618.0,359.561,359.7,358.9948,359.6404,23618.0
2024-10-24 14:00:00,362.06,362.33,361.43,361.84,11203.0,359.6404,359.9086,359.0146,359.4219,11203.0
2024-10-24 14:30:00,361.93,361.93,361.11,361.75,16931.0,359.5113,359.5113,358.6968,359.3325,16931.0
2024-10-24 15:00:00,361.69,361.7,360.15,360.37,39825.0,359.2729,359.2828,357.7432,357.9617,39825.0
2024-10-24 15:30:00,360.23,361.23,359.89,359.94,107006.0,357.8227,358.816,357.4849,357.5346,107006.0
2024-10-25 09:30:00,358.49,361.6,351.7,353.75,112968.0,356.0943,359.1835,349.3497,351.386,112968.0
2024-10-25 10:00:00,353.84,355.54,353.5,354.75,58728.0,351.4754,353.164,351.1376,352.3793,58728.0
2024-10-25 10:30:00,354.54,356.36,354.54,355.57,19359.0,352.1707,353.9785,352.1707,353.1938,19359.0
2024-10-25 11:00:00,355.37,356.43,353.95,354.11,23199.0,352.9951,354.048,351.5846,351.7435,23199.0
2024-10-25 11:30:00,354.13,354.39,353.23,353.67,32673.0,351.7634,352.0217,350.8694,351.3065,32673.0
2024-10-25 12:00:00,353.83,354.41,352.96,353.76,24494.0,351.4654,352.0415,350.6012,351.3959,24494.0
2024-10-25 12:30:00,354.02,354.4,352.96,353.33,21272.0,351.6542,352.0316,350.6012,350.9688,21272.0
2024-10-25 13:00:00,353.45,353.46,351.78,351.81,27434.0,351.088,351.0979,349.4291,349.4589,27434.0
2024-10-25 13:30:00,351.83,352.13,351.31,351.38,28048.0,349.4788,349.7768,348.9623,349.0318,28048.0
2024-10-25 14:00:00,351.73,352.63,351.28,352.63,46934.0,349.3795,350.2734,348.9325,350.2734,46934.0
2024-10-25 14:30:00,352.51,353.11,351.95,353.11,36425.0,350.1542,350.7502,349.598,350.7502,36425.0
2024-10-25 15:00:00,353.15,353.5,352.19,352.86,54265.0,350.79,351.1376,349.8364,350.5019,54265.0
2024-10-25 15:30:00,352.95,353.39,352.27,352.88,135894.0,350.5913,351.0284,349.9158,350.5218,135894.0
2024-10-28 09:30:00,355.87,356.32,354.15,355.09,35692.0,353.4918,353.9388,351.7833,352.717,35692.0
2024-10-28 10:00:00,355.38,356.52,354.71,356.2,22498.0,353.0051,354.1374,352.3395,353.8196,22498.0
2024-10-28 10:30:00,355.92,356.42,354.67,355.01,27582.0,353.5415,354.0381,352.2998,352.6375,27582.0
2024-10-28 11:00:00,354.96,356.36,354.47,354.63,22285.0,352.5879,353.9785,352.1011,352.2601,22285.0
2024-10-28 11:30:00,354.73,355.23,354.5,355.07,21753.0,352.3594,352.8561,352.1309,352.6971,21753.0
2024-10-28 12:00:00,354.91,355.84,354.63,355.01,28049.0,352.5382,353.462,352.2601,352.6375,28049.0
2024-10-28 12:30:00,355.03,355.12,354.26,354.78,37623.0,352.6574,352.7468,351.8925,352.4091,37623.0
2024-10-28 13:00:00,354.79,355.2,354.57,354.77,27997.0,352.419,352.8263,352.2005,352.3991,27997.0
2024-10-28 13:30:00,354.82,355.45,354.56,354.66,33664.0,352.4488,353.0746,352.1905,352.2899,33664.0
2024-10-28 14:00:00,354.66,355.25,354.3,355.18,26829.0,352.2899,352.8759,351.9323,352.8064,26829.0
2024-10-28 14:30:00,354.96,355.89,354.82,355.18,39949.0,352.5879,353.5117,352.4488,352.8064,39949.0
2024-10-28 15:00:00,355.09,356.42,354.94,356.24,52712.0,352.717,354.0381,352.568,353.8593,52712.0
2024-10-28 15:30:00,356.25,356.52,355.72,356.08,91632.0,353.8692,354.1374,353.3428,353.7004,91632.0
2024-10-29 09:30:00,354.0,356.74,353.45,356.71,49575.0,351.6343,354.356,351.088,354.3262,49575.0
2024-10-29 10:00:00,356.61,359.45,356.42,358.54,56278.0,354.2268,357.0479,354.0381,356.1439,56278.0
2024-10-29 10:30:00,358.62,359.83,358.33,359.44,42763.0,356.2234,357.4253,355.9353,357.0379,42763.0
2024-10-29 11:00:00,359.61,359.94,359.09,359.43,32377.0,357.2068,357.5346,356.6903,357.028,32377.0
2024-10-29 11:30:00,359.44,361.17,359.23,359.69,67142.0,357.0379,358.7564,356.8293,357.2863,67142.0
2024-10-29 12:00:00,359.69,360.47,359.68,360.23,36926.0,357.2863,358.061,357.2763,357.8227,36926.0
2024-10-29 12:30:00,360.07,361.98,360.05,361.49,55159.0,357.6637,359.561,357.6439,359.0742,55159.0
2024-10-29 13:00:00,361.48,362.36,360.83,361.62,60436.0,359.0643,359.9384,358.4186,359.2034,60436.0
2024-10-29 13:30:00,361.54,361.54,359.17,360.07,44945.0,359.1239,359.1239,356.7697,357.6637,44945.0
2024-10-29 14:00:00,360.23,360.89,360.21,360.47,29892.0,357.8227,358.4782,357.8028,358.061,29892.0
2024-10-29 14:30:00,360.54,361.57,360.53,361.31,41273.0,358.1306,359.1537,358.1206,358.8954,41273.0
2024-10-29 15:00:00,361.3,361.5,360.45,360.84,35016.0,358.8855,359.0842,358.0412,358.4286,35016.0
2024-10-29 15:30:00,360.78,360.88,358.33,359.23,149408.0,358.369,358.4683,355.9353,356.8293,149408.0
2024-10-30 09:30:00,365.69,373.73,362.0,364.64,351234.0,363.2462,371.2324,359.5808,362.2032,351234.0
2024-10-30 10:00:00,365.05,365.16,363.21,363.4,98168.0,362.6104,362.7197,360.7827,360.9715,98168.0
2024-10-30 10:30:00,363.21,363.21,360.0,363.03,97722.0,360.7827,360.7827,357.5942,360.6039,97722.0
2024-10-30 11:00:00,363.03,363.36,361.98,363.09,79133.0,360.6039,360.9317,359.561,360.6635,79133.0
2024-10-30 11:30:00,363.08,363.08,359.5,360.03,37046.0,360.6536,360.6536,357.0975,357.624,37046.0
2024-10-30 12:00:00,359.94,360.92,357.9,358.63,41183.0,357.5346,358.508,355.5082,356.2333,41183.0
2024-10-30 12:30:00,358.67,359.81,358.26,358.29,32955.0,356.2731,357.4055,355.8658,355.8956,32955.0
2024-10-30 13:00:00,358.27,360.39,358.17,360.36,33579.0,355.8757,357.9816,355.7764,357.9518,33579.0
2024-10-30 13:30:00,360.53,362.21,360.0,361.06,39586.0,358.1206,359.7894,357.5942,358.6471,39586.0
2024-10-30 14:00:00,361.31,362.69,361.16,362.35,45030.0,358.8954,360.2662,358.7464,359.9285,45030.0
2024-10-30 14:30:00,362.22,363.02,361.96,362.99,41731.0,359.7994,360.594,359.5411,360.5642,41731.0
2024-10-30 15:00:00,363.09,363.73,362.72,363.47,48021.0,360.6635,361.2993,360.296,361.041,48021.0
2024-10-30 15:30:00,363.47,364.38,363.19,363.57,222396.0,361.041,361.9449,360.7629,361.1403,222396.0
2024-10-31 09:30:00,360.73,363.43,359.35,363.4,68669.0,358.3193,361.0013,356.9485,360.9715,68669.0
2024-10-31 10:00:00,363.4,364.01,361.32,361.84,28558.0,360.9715,361.5774,358.9054,359.4219,28558.0
2024-10-31 10:30:00,362.05,362.05,360.2,360.51,23983.0,359.6305,359.6305,357.7929,358.1008,23983.0
2024-10-31 11:00:00,360.72,360.95,358.08,358.34,30955.0,358.3094,358.5378,355.687,355.9453,30955.0
2024-10-31 11:30:00,358.34,358.45,356.93,357.38,20549.0,355.9453,356.0545,354.5447,354.9917,20549.0
2024-10-31 12:00:00,357.43,359.09,357.24,358.51,23290.0,355.0414,356.6903,354.8526,356.1141,23290.0
2024-10-31 12:30:00,358.55,358.94,357.84,358.88,19542.0,356.1539,356.5413,355.4486,356.4817,19542.0
2024-10-31 13:00:00,358.9,360.19,358.74,360.12,37549.0,356.5015,357.7829,356.3426,357.7134,37549.0
2024-10-31 13:30:00,360.02,360.14,359.46,359.99,14000.0,357.6141,357.7333,357.0578,357.5843,14000.0
2024-10-31 14:00:00,359.99,360.2,359.41,359.94,21296.0,357.5843,357.7929,357.0081,357.5346,21296.0
2024-10-31 14:30:00,359.86,359.96,358.92,359.37,17986.0,357.4551,357.5545,356.5214,356.9684,17986.0
2024-10-31 15:00:00,359.37,359.45,357.92,358.57,34823.0,356.9684,357.0479,355.5281,356.1737,34823.0
2024-10-31 15:30:00,358.69,358.75,355.56,356.08,247405.0,356.2929,356.3525,353.1839,353.7004,247405.0
2024-11-01 09:30:00,358.16,364.97,357.78,363.17,180838.0,355.7665,362.531,355.389,360.743,180838.0
2024-11-01 10:00:00,362.34,364.95,362.34,364.44,31885.0,359.9185,362.5111,359.9185,362.0045,31885.0
2024-11-01 10:30:00,364.54,365.11,363.21,364.93,39704.0,362.1038,362.67,360.7827,362.4912,39704.0
2024-11-01 11:00:00,364.93,365.06,364.0,364.12,166913.0,362.4912,362.6204,361.5675,361.6867,166913.0
2024-11-01 11:30:00,363.97,365.13,363.97,364.83,29382.0,361.5377,362.6899,361.5377,362.3919,29382.0
2024-11-01 12:00:00,364.85,365.02,363.96,364.95,70082.0,362.4118,362.5806,361.5277,362.5111,70082.0
2024-11-01 12:30:00,364.75,365.72,364.26,364.43,99989.0,362.3124,363.276,361.8257,361.9946,99989.0
2024-11-01 13:00:00,364.61,364.63,363.06,363.4,13774.0,362.1734,362.1932,360.6337,360.9715,13774.0
2024-11-01 13:30:00,363.62,364.81,362.92,364.35,26481.0,361.19,362.372,360.4947,361.9151,26481.0
2024-11-01 14:00:00,364.48,366.33,364.26,365.79,30371.0,362.0442,363.8819,361.8257,363.3455,30371.0
2024-11-01 14:30:00,365.79,366.41,365.64,366.33,28767.0,363.3455,363.9614,363.1965,363.8819,28767.0
2024-11-01 15:00:00,366.35,367.76,366.21,367.12,52158.0,363.9018,365.3023,363.7627,364.6666,52158.0
2024-11-01 15:30:00,367.02,367.48,366.23,367.18,164143.0,364.5673,365.0242,363.7826,364.7262,164143.0
2024-11-04 09:30:00,368.0,369.69,367.01,367.72,33445.0,365.5407,367.2194,364.5573,365.2626,33445.0
2024-11-04 10:00:00,368.3,368.84,366.33,367.08,12708.0,365.8387,366.3751,363.8819,364.6269,12708.0
2024-11-04 10:30:00,367.04,367.06,366.31,366.84,7542.0,364.5871,364.607,363.862,364.3885,7542.0
2024-11-04 11:00:00,366.75,366.89,365.91,365.91,15591.0,364.2991,364.4381,363.4647,363.4647,15591.0
2024-11-04 11:30:00,365.7,365.84,364.5,365.07,15289.0,363.2561,363.3952,362.0641,362.6303,15289.0
2024-11-04 12:00:00,364.87,365.63,364.12,365.21,21108.0,362.4316,363.1866,361.6867,362.7694,21108.0
2024-11-04 12:30:00,365.28,366.0,365.14,365.9,9967.0,362.8389,363.5541,362.6998,363.4548,9967.0
2024-11-04 13:00:00,366.09,366.34,365.22,365.88,16346.0,363.6435,363.8918,362.7793,363.4349,16346.0
2024-11-04 13:30:00,365.79,366.21,365.05,365.05,15805.0,363.3455,363.7627,362.6104,362.6104,15805.0
2024-11-04 14:00:00,365.13,365.43,364.74,364.88,15299.0,362.6899,362.9879,362.3025,362.4416,15299.0
2024-11-04 14:30:00,364.87,366.65,364.81,366.37,15851.0,362.4316,364.1997,362.372,363.9216,15851.0
2024-11-04 15:00:00,366.34,366.34,365.54,366.11,32369.0,363.8918,363.8918,363.0972,363.6634,32369.0
2024-11-04 15:30:00,366.27,367.29,366.2,367.05,78093.0,363.8223,364.8355,363.7528,364.5971,78093.0
2024-11-05 09:30:00,366.24,366.81,363.05,365.25,109841.0,363.7925,364.3587,360.6238,362.8091,109841.0
2024-11-05 10:00:00,365.32,367.22,364.21,366.02,44837.0,362.8786,364.7659,361.7761,363.574,44837.0
2024-11-05 10:30:00,366.46,368.14,365.67,368.14,44036.0,364.011,365.6798,363.2263,365.6798,44036.0
2024-11-05 11:00:00,367.91,368.33,366.89,367.48,39297.0,365.4513,365.8685,364.4381,365.0242,39297.0
2024-11-05 11:30:00,367.61,368.22,366.45,367.03,19498.0,365.1533,365.7593,364.0011,364.5772,19498.0
2024-11-05 12:00:00,367.15,369.35,367.04,368.27,31568.0,364.6964,366.8817,364.5871,365.8089,31568.0
2024-11-05 12:30:00,368.47,369.29,367.93,367.93,21638.0,366.0076,366.8221,365.4712,365.4712,21638.0
2024-11-05 13:00:00,367.93,368.78,367.58,368.08,25369.0,365.4712,366.3155,365.1235,365.6202,25369.0
2024-11-05 13:30:00,368.1,368.69,367.77,368.45,22434.0,365.6401,366.2261,365.3123,365.9877,22434.0
2024-11-05 14:00:00,368.59,369.32,368.55,368.55,31424.0,366.1268,366.8519,366.087,366.087,31424.0
2024-11-05 14:30:00,368.57,369.57,368.54,369.3,28026.0,366.1069,367.1002,366.0771,366.832,28026.0
2024-11-05 15:00:00,369.04,369.91,368.73,369.35,37342.0,366.5738,367.438,366.2658,366.8817,37342.0
2024-11-05 15:30:00,369.48,370.29,368.94,369.88,91010.0,367.0108,367.8154,366.4744,367.4082,91010.0
2024-11-06 09:30:00,374.0,376.04,369.1,369.71,110886.0,371.5006,373.527,366.6334,367.2393,110886.0
2024-11-06 10:00:00,370.0,370.0,364.61,365.33,103789.0,367.5274,367.5274,362.1734,362.8886,103789.0
2024-11-06 10:30:00,365.01,368.0,365.01,365.3,45065.0,362.5707,365.5407,362.5707,362.8588,45065.0
2024-11-06 11:00:00,366.0,370.0,365.0,369.59,34681.0,363.5541,367.5274,362.5608,367.1201,34681.0
2024-11-06 11:30:00,369.55,370.36,367.95,368.59,27825.0,367.0804,367.885,365.4911,366.1268,27825.0
2024-11-06 12:00:00,368.59,369.22,367.77,368.07,16470.0,366.1268,366.7526,365.3123,365.6103,16470.0
2024-11-06 12:30:00,368.07,368.85,367.28,368.17,26052.0,365.6103,366.385,364.8255,365.7096,26052.0
2024-11-06 13:00:00,368.13,369.25,367.75,369.19,22462.0,365.6699,366.7824,365.2924,366.7228,22462.0
2024-11-06 13:30:00,369.27,369.36,367.83,368.19,29897.0,366.8022,366.8916,365.3719,365.7295,29897.0
2024-11-06 14:00:00,368.46,369.36,367.81,368.88,18916.0,365.9977,366.8916,365.352,366.4148,18916.0
2024-11-06 14:30:00,368.64,369.14,367.18,368.37,17955.0,366.1764,366.6731,364.7262,365.9083,17955.0
2024-11-06 15:00:00,368.2,370.55,368.06,369.28,25535.0,365.7394,368.0737,365.6003,366.8122,25535.0
2024-11-06 15:30:00,369.37,370.63,368.7,369.26,109729.0,366.9016,368.1531,366.236,366.7923,109729.0
2024-11-07 09:30:00,370.34,370.34,366.66,367.77,24032.0,367.8651,367.8651,364.2097,365.3123,24032.0
2024-11-07 10:00:00,367.46,367.79,366.12,367.06,32394.0,365.0043,365.3321,363.6733,364.607,32394.0
2024-11-07 10:30:00,367.05,369.87,366.52,367.82,21370.0,364.5971,367.3982,364.0706,365.3619,21370.0
2024-11-07 11:00:00,368.06,369.41,368.04,368.74,12724.0,365.6003,366.9413,365.5805,366.2758,12724.0
2024-11-07 11:30:00,368.85,370.14,368.55,369.85,15616.0,366.385,367.6664,366.087,367.3784,15616.0
2024-11-07 12:00:00,369.2,370.25,369.2,369.97,21584.0,366.7327,367.7757,366.7327,367.4976,21584.0
2024-11-07 12:30:00,369.81,370.13,369.6,369.64,13616.0,367.3386,367.6565,367.13,367.1698,13616.0
2024-11-07 13:00:00,369.64,370.12,369.27,369.27,11006.0,367.1698,367.6466,366.8022,366.8022,11006.0
2024-11-07 13:30:00,369.4,369.59,368.84,369.14,11477.0,366.9314,367.1201,366.3751,366.6731,11477.0
2024-11-07 14:00:00,368.59,368.9,367.85,368.75,14129.0,366.1268,366.4347,365.3917,366.2857,14129.0
2024-11-07 14:30:00,368.9,369.3,367.36,368.11,43643.0,366.4347,366.832,364.905,365.65,43643.0
2024-11-07 15:00:00,368.22,369.89,368.02,369.63,39681.0,365.7593,367.4181,365.5606,367.1598,39681.0
2024-11-07 15:30:00,369.86,370.25,369.51,370.1,87771.0,367.3883,367.7757,367.0406,367.6267,87771.0
2024-11-08 09:30:00,371.11,373.48,370.83,372.21,35673.0,368.6299,370.9841,368.3518,369.7226,35673.0
2024-11-08 10:00:00,372.43,374.32,372.43,374.0,20858.0,369.9411,371.8185,369.9411,371.5006,20858.0
2024-11-08 10:30:00,374.0,375.42,373.67,375.09,28751.0,371.5006,372.9111,371.1728,372.5833,28751.0
2024-11-08 11:00:00,375.03,376.07,374.33,376.07,34320.0,372.5237,373.5568,371.8284,373.5568,34320.0
2024-11-08 11:30:00,376.22,376.46,375.08,376.44,19153.0,373.7058,373.9442,372.5734,373.9243,19153.0
2024-11-08 12:00:00,376.44,377.39,376.31,376.97,13314.0,373.9243,374.868,373.7952,374.4508,13314.0
2024-11-08 12:30:00,376.78,377.83,376.77,377.33,9036.0,374.262,375.305,374.2521,374.8084,9036.0
2024-11-08 13:00:00,377.34,377.34,376.42,377.04,21936.0,374.8183,374.8183,373.9045,374.5203,21936.0
2024-11-08 13:30:00,376.9,377.34,376.16,377.34,8689.0,374.3812,374.8183,373.6462,374.8183,8689.0
2024-11-08 14:00:00,376.85,377.23,376.47,376.47,25397.0,374.3316,374.709,373.9541,373.9541,25397.0
2024-11-08 14:30:00,376.76,376.76,375.36,375.47,28385.0,374.2422,374.2422,372.8515,372.9608,28385.0
2024-11-08 15:00:00,375.46,376.27,374.91,375.7,35206.0,372.9509,373.7555,372.4045,373.1893,35206.0
2024-11-08 15:30:00,375.7,376.26,375.17,376.15,120775.0,373.1893,373.7455,372.6628,373.6363,120775.0
2024-11-11 09:30:00,377.47,379.6,376.14,379.29,31323.0,374.9474,377.0632,373.6263,376.7553,31323.0
2024-11-11 10:00:00,379.46,380.3,378.03,379.38,25127.0,376.9241,377.7585,375.5037,376.8447,25127.0
2024-11-11 10:30:00,379.07,380.58,378.72,380.58,23045.0,376.5367,378.0367,376.1891,378.0367,23045.0
2024-11-11 11:00:00,380.57,381.46,379.5,381.44,28326.0,378.0267,378.9108,376.9639,378.8909,28326.0
2024-11-11 11:30:00,381.27,381.54,380.6,380.82,24986.0,378.722,378.9902,378.0565,378.2751,24986.0
2024-11-11 12:00:00,380.63,380.7,379.95,380.34,13615.0,378.0863,378.1559,377.4109,377.7983,13615.0
2024-11-11 12:30:00,380.18,380.34,379.3,380.02,19272.0,377.6393,377.7983,376.7652,377.4804,19272.0
2024-11-11 13:00:00,379.73,380.37,379.63,380.22,15396.0,377.1923,377.8281,377.093,377.6791,15396.0
2024-11-11 13:30:00,380.31,380.31,379.04,379.15,16913.0,377.7685,377.7685,376.5069,376.6162,16913.0
2024-11-11 14:00:00,379.1,379.24,378.25,378.92,22431.0,376.5665,376.7056,375.7222,376.3877,22431.0
2024-11-11 14:30:00,378.81,379.0,378.2,378.9,10545.0,376.2785,376.4672,375.6726,376.3679,10545.0
2024-11-11 15:00:00,379.02,379.05,378.39,379.02,28021.0,376.4871,376.5169,375.8613,376.4871,28021.0
2024-11-11 15:30:00,378.91,379.25,378.6,378.96,99971.0,376.3778,376.7155,376.0699,376.4275,99971.0
2024-11-12 09:30:00,381.42,385.87,380.56,383.91,124551.0,378.871,383.2913,378.0168,381.3444,124551.0
2024-11-12 10:00:00,383.71,383.91,381.57,382.59,58397.0,381.1457,381.3444,379.02,380.0332,58397.0
2024-11-12 10:30:00,382.59,383.6,382.17,383.54,60573.0,380.0332,381.0365,379.616,380.9769,60573.0
2024-11-12 11:00:00,382.98,385.0,382.98,384.35,29399.0,380.4206,382.4271,380.4206,381.7815,29399.0
2024-11-12 11:30:00,384.34,384.36,383.27,383.83,28170.0,381.7715,381.7914,380.7087,381.2649,28170.0
2024-11-12 12:00:00,383.81,384.88,383.69,384.56,31780.0,381.2451,382.3079,381.1259,381.9901,31780.0
2024-11-12 12:30:00,384.56,384.71,384.13,384.44,21390.0,381.9901,382.1391,381.5629,381.8709,21390.0
2024-11-12 13:00:00,384.27,384.82,383.77,384.82,21863.0,381.702,382.2483,381.2053,382.2483,21863.0
2024-11-12 13:30:00,384.81,385.8,384.48,385.77,34509.0,382.2384,383.2218,381.9106,383.192,34509.0
2024-11-12 14:00:00,385.77,386.0,385.12,385.92,30605.0,383.192,383.4204,382.5463,383.341,30605.0
2024-11-12 14:30:00,385.99,388.1,385.98,388.1,72914.0,383.4105,385.5064,383.4006,385.5064,72914.0
2024-11-12 15:00:00,388.12,388.12,386.13,386.17,132441.0,385.5263,385.5263,383.5496,383.5893,132441.0
2024-11-12 15:30:00,386.13,387.25,385.42,387.07,201112.0,383.5496,384.6621,382.8443,384.4833,201112.0
2024-11-13 09:30:00,386.67,388.61,385.57,387.89,65025.0,384.086,386.013,382.9933,385.2978,65025.0
2024-11-13 10:00:00,387.63,387.86,385.34,386.02,55165.0,385.0395,385.268,382.7648,383.4403,55165.0
2024-11-13 10:30:00,385.97,387.86,385.96,387.86,40814.0,383.3906,385.268,383.3807,385.268,40814.0
2024-11-13 11:00:00,388.48,388.8,387.2,387.42,36452.0,385.8839,386.2017,384.6124,384.8309,36452.0
2024-11-13 11:30:00,387.95,389.2,387.42,389.16,20455.0,385.3574,386.599,384.8309,386.5593,20455.0
2024-11-13 12:00:00,389.13,390.0,388.68,389.76,53753.0,386.5295,387.3937,386.0825,387.1553,53753.0
2024-11-13 12:30:00,389.58,390.5,389.56,390.39,27274.0,386.9765,387.8904,386.9566,387.7811,27274.0
2024-11-13 13:00:00,390.3,390.59,389.7,390.29,18929.0,387.6917,387.9798,387.0957,387.6818,18929.0
2024-11-13 13:30:00,390.23,390.47,389.88,389.88,31925.0,387.6222,387.8606,387.2745,387.2745,31925.0
2024-11-13 14:00:00,389.83,390.24,388.9,389.03,28017.0,387.2248,387.6321,386.3011,386.4302,28017.0
2024-11-13 14:30:00,389.01,389.16,388.37,388.89,25727.0,386.4103,386.5593,385.7746,386.2911,25727.0
2024-11-13 15:00:00,388.98,390.42,388.92,390.17,47895.0,386.3805,387.8109,386.3209,387.5626,47895.0
2024-11-13 15:30:00,390.07,390.5,388.12,388.3,198912.0,387.4632,387.8904,385.5263,385.7051,198912.0
2024-11-14 09:30:00,389.54,392.11,388.63,390.95,64136.0,386.9368,389.4896,386.0329,388.3374,64136.0
2024-11-14 10:00:00,390.5,391.36,389.08,390.38,34056.0,387.8904,388.7446,386.4799,387.7712,34056.0
2024-11-14 10:30:00,390.38,392.47,390.22,392.12,184858.0,387.7712,389.8472,387.6122,389.4995,184858.0
2024-11-14 11:00:00,391.81,392.39,390.84,392.11,62988.0,389.1916,389.7677,388.2281,389.4896,62988.0
2024-11-14 11:30:00,392.32,392.7,389.2,389.2,89298.0,389.6982,390.0757,386.599,386.599,89298.0
2024-11-14 12:00:00,389.2,390.03,388.93,389.34,28099.0,386.599,387.4235,386.3309,386.7381,28099.0
2024-11-14 12:30:00,389.34,389.98,388.73,389.56,25497.0,386.7381,387.3738,386.1322,386.9566,25497.0
2024-11-14 13:00:00,389.41,391.08,389.33,390.62,19827.0,386.8076,388.4665,386.7282,388.0096,19827.0
2024-11-14 13:30:00,390.58,390.58,389.72,389.8,30346.0,387.9698,387.9698,387.1156,387.195,30346.0
2024-11-14 14:00:00,389.8,390.31,389.53,390.25,18912.0,387.195,387.7016,386.9268,387.642,18912.0
2024-11-14 14:30:00,390.25,390.46,388.98,389.17,19651.0,387.642,387.8506,386.3805,386.5692,19651.0
2024-11-14 15:00:00,388.99,389.16,387.63,388.32,46939.0,386.3905,386.5593,385.0395,385.7249,46939.0
2024-11-14 15:30:00,388.22,388.22,382.4,383.28,279535.0,385.6256,385.6256,379.8445,380.7186,279535.0
2024-11-15 09:30:00,381.99,387.65,380.21,387.65,172296.0,379.4372,385.0594,377.6691,385.0594,172296.0
2024-11-15 10:00:00,387.28,391.29,386.38,391.28,193465.0,384.6919,388.6751,383.7979,388.6651,193465.0
2024-11-15 10:30:00,390.88,391.8,389.46,390.27,164512.0,388.2678,389.1817,386.8573,387.6619,164512.0
2024-11-15 11:00:00,390.41,391.8,390.04,391.58,86984.0,387.801,389.1817,387.4334,388.9631,86984.0
2024-11-15 11:30:00,391.53,392.01,390.08,391.15,53438.0,388.9135,389.3903,387.4732,388.536,53438.0
2024-11-15 12:00:00,391.21,391.58,389.75,390.84,40523.0,388.5956,388.9631,387.1454,388.2281,40523.0
2024-11-15 12:30:00,390.7,390.87,389.92,390.51,19928.0,388.089,388.2579,387.3142,387.9003,19928.0
2024-11-15 13:00:00,390.55,390.97,389.61,389.92,23735.0,387.94,388.3572,387.0063,387.3142,23735.0
2024-11-15 13:30:00,389.94,390.09,389.01,390.09,32364.0,387.3341,387.4831,386.4103,387.4831,32364.0
2024-11-15 14:00:00,390.08,390.25,388.18,388.52,100244.0,387.4732,387.642,385.5859,385.9236,100244.0
2024-11-15 14:30:00,388.54,390.16,388.14,389.78,132393.0,385.9435,387.5526,385.5461,387.1752,132393.0
2024-11-15 15:00:00,389.82,390.47,389.14,389.64,57582.0,387.2149,387.8606,386.5395,387.0361,57582.0
2024-11-15 15:30:00,389.75,390.9,389.47,389.95,288242.0,387.1454,388.2877,386.8672,387.344,288242.0
2024-11-18 09:30:00,392.97,396.7,390.69,394.04,142861.0,390.3439,394.0489,388.0791,391.4067,142861.0
2024-11-18 10:00:00,393.85,395.85,393.4,394.38,74180.0,391.218,393.2046,390.771,391.7444,74180.0
2024-11-18 10:30:00,394.32,395.91,394.02,395.44,62217.0,391.6848,393.2642,391.3868,392.7973,62217.0
2024-11-18 11:00:00,395.13,398.2,395.0,397.56,82651.0,392.4894,395.5389,392.3603,394.9032,82651.0
2024-11-18 11:30:00,397.37,397.65,395.47,396.14,58745.0,394.7145,394.9926,392.8271,393.4927,58745.0
2024-11-18 12:00:00,395.86,397.87,395.62,397.09,80827.0,393.2145,395.2111,392.9761,394.4363,80827.0
2024-11-18 12:30:00,396.75,397.47,394.22,394.26,76830.0,394.0986,394.8138,391.5855,391.6252,76830.0
2024-11-18 13:00:00,394.4,395.98,393.48,394.74,53579.0,391.7643,393.3337,390.8504,392.102,53579.0
2024-11-18 13:30:00,394.71,395.01,391.86,392.92,46613.0,392.0722,392.3702,389.2413,390.2942,46613.0
2024-11-18 14:00:00,392.78,392.97,391.47,392.44,33536.0,390.1551,390.3439,388.8539,389.8174,33536.0
2024-11-18 14:30:00,392.25,392.81,391.77,392.2,39580.0,389.6287,390.1849,389.1519,389.579,39580.0
2024-11-18 15:00:00,392.21,392.71,391.61,391.92,60831.0,389.5889,390.0856,388.9929,389.3009,60831.0
2024-11-18 15:30:00,391.92,391.92,389.03,389.57,248351.0,389.3009,389.3009,386.4302,386.9666,248351.0
2024-11-19 09:30:00,386.93,390.0,385.89,386.74,55316.0,384.3442,387.3937,383.3112,384.1555,55316.0
2024-11-19 10:00:00,386.5,389.68,386.23,389.65,47844.0,383.9171,387.0758,383.6489,387.046,47844.0
2024-11-19 10:30:00,389.4,390.53,388.55,390.46,32208.0,386.7977,387.9202,385.9534,387.8506,32208.0
2024-11-19 11:00:00,390.21,392.23,390.06,392.23,22596.0,387.6023,389.6088,387.4533,389.6088,22596.0
2024-11-19 11:30:00,392.31,392.31,390.29,390.29,27902.0,389.6883,389.6883,387.6818,387.6818,27902.0
2024-11-19 12:00:00,390.39,390.65,389.61,389.85,30151.0,387.7811,388.0394,387.0063,387.2447,30151.0
2024-11-19 12:30:00,389.82,390.47,389.82,390.08,16023.0,387.2149,387.8606,387.2149,387.4732,16023.0
2024-11-19 13:00:00,389.96,391.1,389.72,391.1,36423.0,387.354,388.4864,387.1156,388.4864,36423.0
2024-11-19 13:30:00,391.37,391.85,390.98,391.34,51831.0,388.7545,389.2313,388.3672,388.7247,51831.0
2024-11-19 14:00:00,391.34,391.48,390.67,390.67,20622.0,388.7247,388.8638,388.0592,388.0592,20622.0
2024-11-19 14:30:00,390.62,390.64,389.32,389.48,40850.0,388.0096,388.0294,386.7182,386.8772,40850.0
2024-11-19 15:00:00,389.44,389.44,388.28,388.77,47366.0,386.8374,386.8374,385.6852,386.1719,47366.0
2024-11-19 15:30:00,388.98,389.01,388.03,388.66,112361.0,386.3805,386.4103,385.4369,386.0627,112361.0
2024-11-20 09:30:00,389.85,390.0,384.86,386.19,59998.0,387.2447,387.3937,382.2881,383.6092,59998.0
2024-11-20 10:00:00,386.05,387.04,383.52,383.52,32827.0,383.4701,384.4535,380.957,380.957,32827.0
2024-11-20 10:30:00,383.52,384.47,383.33,383.57,20242.0,380.957,381.9007,380.7683,381.0067,20242.0
2024-11-20 11:00:00,383.67,383.93,382.54,382.6,18843.0,381.106,381.3643,379.9836,380.0432,18843.0
2024-11-20 11:30:00,382.41,384.36,382.25,384.01,22351.0,379.8544,381.7914,379.6955,381.4437,22351.0
2024-11-20 12:00:00,383.83,384.23,383.07,383.35,21133.0,381.2649,381.6623,380.51,380.7881,21133.0
2024-11-20 12:30:00,383.22,385.05,383.22,384.52,33661.0,380.659,382.4768,380.659,381.9503,33661.0
2024-11-20 13:00:00,384.61,385.71,384.22,385.69,16327.0,382.0397,383.1324,381.6523,383.1125,16327.0
2024-11-20 13:30:00,385.71,385.71,384.15,384.51,17622.0,383.1324,383.1324,381.5828,381.9404,17622.0
2024-11-20 14:00:00,384.5,385.66,384.44,385.45,16254.0,381.9305,383.0827,381.8709,382.8741,16254.0
2024-11-20 14:30:00,385.46,385.87,385.26,385.52,18968.0,382.884,383.2913,382.6854,382.9436,18968.0
2024-11-20 15:00:00,385.34,385.77,384.78,385.68,32471.0,382.7648,383.192,382.2086,383.1026,32471.0
2024-11-20 15:30:00,385.69,386.7,385.19,385.61,91598.0,383.1125,384.1158,382.6158,383.033,91598.0
2024-11-21 09:30:00,387.19,387.38,384.57,386.61,34230.0,384.6025,384.7912,382.0,384.0264,34230.0
2024-11-21 10:00:00,386.61,388.57,386.56,387.99,23821.0,384.0264,385.9733,383.9767,385.3971,23821.0
2024-11-21 10:30:00,387.68,388.46,386.99,388.08,14369.0,385.0892,385.864,384.4038,385.4865,14369.0
2024-11-21 11:00:00,388.63,389.27,387.7,389.27,17820.0,386.0329,386.6686,385.1091,386.6686,17820.0
2024-11-21 11:30:00,389.01,389.66,388.44,388.72,14630.0,386.4103,387.056,385.8441,386.1223,14630.0
2024-11-21 12:00:00,388.5,389.33,387.85,389.25,14998.0,385.9037,386.7282,385.2581,386.6487,14998.0
2024-11-21 12:30:00,389.09,389.94,388.59,389.29,22597.0,386.4898,387.3341,385.9931,386.6884,22597.0
2024-11-21 13:00:00,389.34,389.96,388.98,389.36,42509.0,386.7381,387.354,386.3805,386.758,42509.0
2024-11-21 13:30:00,389.22,389.47,388.57,389.43,17935.0,386.6189,386.8672,385.9733,386.8275,17935.0
2024-11-21 14:00:00,389.48,390.14,389.08,390.14,33732.0,386.8772,387.5328,386.4799,387.5328,33732.0
2024-11-21 14:30:00,390.13,390.37,389.71,390.05,23763.0,387.5228,387.7612,387.1056,387.4434,23763.0
2024-11-21 15:00:00,389.9,390.3,389.11,389.9,40507.0,387.2944,387.6917,386.5097,387.2944,40507.0
2024-11-21 15:30:00,389.9,390.28,389.42,390.05,143217.0,387.2944,387.6718,386.8176,387.4434,143217.0
2024-11-22 09:30:00,390.41,391.07,387.49,388.12,46801.0,387.801,388.4566,384.9005,385.5263,46801.0
2024-11-22 10:00:00,387.45,387.99,384.43,384.56,58800.0,384.8607,385.3971,381.8609,381.9901,58800.0
2024-11-22 10:30:00,385.05,385.05,382.81,382.81,47008.0,382.4768,382.4768,380.2518,380.2518,47008.0
2024-11-22 11:00:00,383.16,383.46,381.62,382.32,29707.0,380.5994,380.8974,379.0697,379.765,29707.0
2024-11-22 11:30:00,382.36,383.38,381.48,383.01,34621.0,379.8048,380.8179,378.9306,380.4504,34621.0
2024-11-22 12:00:00,383.15,384.17,383.0,383.31,31023.0,380.5895,381.6027,380.4405,380.7484,31023.0
2024-11-22 12:30:00,383.29,384.1,382.92,383.96,12071.0,380.7285,381.5331,380.361,381.3941,12071.0
2024-11-22 13:00:00,383.96,384.98,383.81,384.87,19761.0,381.3941,382.4073,381.2451,382.298,19761.0
2024-11-22 13:30:00,384.91,385.15,384.39,385.13,34536.0,382.3377,382.5761,381.8212,382.5562,34536.0
2024-11-22 14:00:00,385.0,386.4,384.75,386.11,18402.0,382.4271,383.8178,382.1788,383.5297,18402.0
2024-11-22 14:30:00,385.79,386.05,384.52,384.52,18662.0,383.2118,383.4701,381.9503,381.9503,18662.0
2024-11-22 15:00:00,384.51,384.53,383.24,383.79,19931.0,381.9404,381.9603,380.6789,381.2252,19931.0
2024-11-22 15:30:00,383.93,385.81,383.81,384.89,70486.0,381.3643,383.2317,381.2451,382.3179,70486.0
2024-11-25 09:30:00,386.29,388.43,383.26,384.25,73352.0,383.7085,385.8342,380.6987,381.6821,73352.0
2024-11-25 10:00:00,384.01,384.48,380.0,380.94,103591.0,381.4437,381.9106,377.4605,378.3942,103591.0
2024-11-25 10:30:00,380.94,382.03,379.69,380.56,55890.0,378.3942,379.477,377.1526,378.0168,55890.0
2024-11-25 11:00:00,380.56,380.88,379.59,379.7,42121.0,378.0168,378.3347,377.0533,377.1625,42121.0
2024-11-25 11:30:00,380.01,381.58,379.5,381.22,40761.0,377.4705,379.03,376.9639,378.6724,40761.0
2024-11-25 12:00:00,381.18,382.15,380.47,380.61,35753.0,378.6326,379.5962,377.9274,378.0665,35753.0
2024-11-25 12:30:00,380.67,383.38,380.56,382.91,34058.0,378.1261,380.8179,378.0168,380.3511,34058.0
2024-11-25 13:00:00,383.09,384.99,383.08,384.47,14714.0,380.5299,382.4172,380.5199,381.9007,14714.0
2024-11-25 13:30:00,384.28,385.81,384.28,385.48,19941.0,381.7119,383.2317,381.7119,382.9039,19941.0
2024-11-25 14:00:00,385.48,385.66,384.32,384.59,19524.0,382.9039,383.0827,381.7517,382.0199,19524.0
2024-11-25 14:30:00,384.59,384.83,383.51,383.65,22009.0,382.0199,382.2583,380.9471,381.0861,22009.0
2024-11-25 15:00:00,383.54,384.08,383.07,383.72,38261.0,380.9769,381.5133,380.51,381.1557,38261.0
2024-11-25 15:30:00,383.72,385.24,383.54,384.73,173773.0,381.1557,382.6655,380.9769,382.1589,173773.0
2024-11-26 09:30:00,388.0,388.0,384.9,386.81,45063.0,385.4071,385.4071,382.3278,384.225,45063.0
2024-11-26 10:00:00,387.09,388.25,386.38,387.21,54360.0,384.5031,385.6554,383.7979,384.6223,54360.0
2024-11-26 10:30:00,387.31,387.46,386.3,387.04,34971.0,384.7217,384.8707,383.7184,384.4535,34971.0
2024-11-26 11:00:00,387.18,388.86,387.1,388.86,49527.0,384.5925,386.2613,384.5131,386.2613,49527.0
2024-11-26 11:30:00,388.9,389.27,388.29,388.55,25526.0,386.3011,386.6686,385.6951,385.9534,25526.0
2024-11-26 12:00:00,388.28,388.43,387.3,387.42,15322.0,385.6852,385.8342,384.7117,384.8309,15322.0
2024-11-26 12:30:00,387.37,388.57,387.18,388.52,32653.0,384.7813,385.9733,384.5925,385.9236,32653.0
2024-11-26 13:00:00,388.51,389.31,388.28,389.21,17477.0,385.9137,386.7083,385.6852,386.609,17477.0
2024-11-26 13:30:00,389.1,389.1,388.57,388.75,13961.0,386.4997,386.4997,385.9733,386.1521,13961.0
2024-11-26 14:00:00,388.77,388.99,388.04,388.45,31382.0,386.1719,386.3905,385.4468,385.8541,31382.0
2024-11-26 14:30:00,388.5,389.79,388.37,389.22,31371.0,385.9037,387.1851,385.7746,386.6189,31371.0
2024-11-26 15:00:00,389.02,389.25,388.29,388.68,18117.0,386.4203,386.6487,385.6951,386.0825,18117.0
2024-11-26 15:30:00,388.71,389.95,388.7,389.49,93815.0,386.1123,387.344,386.1024,386.8871,93815.0
2024-11-27 09:30:00,389.16,390.59,388.21,390.02,46743.0,386.5593,387.9798,385.6157,387.4136,46743.0
2024-11-27 10:00:00,389.58,391.35,389.5,390.68,108757.0,386.9765,388.7347,386.897,388.0692,108757.0
2024-11-27 10:30:00,390.5,390.8,389.28,390.44,29299.0,387.8904,388.1884,386.6785,387.8308,29299.0
2024-11-27 11:00:00,390.44,391.4,389.65,389.79,18744.0,387.8308,388.7843,387.046,387.1851,18744.0
2024-11-27 11:30:00,389.6,390.88,389.43,390.54,18824.0,386.9964,388.2678,386.8275,387.9301,18824.0
2024-11-27 12:00:00,390.43,391.13,389.69,389.82,19120.0,387.8208,388.5162,387.0858,387.2149,19120.0
2024-11-27 12:30:00,389.72,390.22,389.42,389.43,9796.0,387.1156,387.6122,386.8176,386.8275,9796.0
2024-11-27 13:00:00,389.44,389.51,388.78,388.9,10955.0,386.8374,386.907,386.1819,386.3011,10955.0
2024-11-27 13:30:00,388.88,389.58,388.88,389.3,8289.0,386.2812,386.9765,386.2812,386.6984,8289.0
2024-11-27 14:00:00,389.19,389.29,388.15,388.65,23812.0,386.5891,386.6884,385.5561,386.0527,23812.0
2024-11-27 14:30:00,388.8,389.29,388.5,389.2,13568.0,386.2017,386.6884,385.9037,386.599,13568.0
2024-11-27 15:00:00,389.05,389.05,387.98,388.08,28978.0,386.4501,386.4501,385.3872,385.4865,28978.0
2024-11-27 15:30:00,388.06,388.89,387.82,387.98,137704.0,385.4667,386.2911,385.2283,385.3872,137704.0
2024-11-29 09:30:00,387.03,390.62,386.46,389.85,67266.0,384.4436,388.0096,383.8774,387.2447,67266.0
2024-11-29 10:00:00,389.85,392.85,389.81,392.68,23941.0,387.2447,390.2247,387.205,390.0558,23941.0
2024-11-29 10:30:00,392.68,392.68,391.35,391.7,25734.0,390.0558,390.0558,388.7347,389.0823,25734.0
2024-11-29 11:00:00,391.7,391.99,391.23,391.27,18493.0,389.0823,389.3704,388.6155,388.6552,18493.0
2024-11-29 11:30:00,391.27,392.03,391.11,391.86,13431.0,388.6552,389.4101,388.4963,389.2413,13431.0
2024-11-29 12:00:00,391.86,392.58,391.74,391.97,17995.0,389.2413,389.9565,389.1221,389.3505,17995.0
2024-11-29 12:30:00,391.97,393.3,391.68,392.15,81940.0,389.3505,390.6716,389.0625,389.5293,81940.0
2024-12-02 09:30:00,393.25,394.14,390.2,391.21,50703.0,390.622,391.506,387.5924,388.5956,50703.0
2024-12-02 10:00:00,390.8,391.29,389.5,389.85,22197.0,388.1884,388.6751,386.897,387.2447,22197.0
2024-12-02 10:30:00,389.83,391.07,389.76,390.75,27022.0,387.2248,388.4566,387.1553,388.1387,27022.0
2024-12-02 11:00:00,390.75,391.58,390.6,391.57,17022.0,388.1387,388.9631,387.9897,388.9532,17022.0
2024-12-02 11:30:00,391.42,391.67,390.78,391.19,11260.0,388.8042,389.0525,388.1685,388.5758,11260.0
2024-12-02 12:00:00,391.37,391.58,390.69,390.92,9395.0,388.7545,388.9631,388.0791,388.3076,9395.0
2024-12-02 12:30:00,391.03,391.04,389.71,389.82,10667.0,388.4168,388.4268,387.1056,387.2149,10667.0
2024-12-02 13:00:00,390.0,390.29,389.38,389.6,31551.0,387.3937,387.6818,386.7778,386.9964,31551.0
2024-12-02 13:30:00,389.62,389.7,389.0,389.3,16405.0,387.0162,387.0957,386.4004,386.6984,16405.0
2024-12-02 14:00:00,389.31,389.8,388.67,389.25,36203.0,386.7083,387.195,386.0726,386.6487,36203.0
2024-12-02 14:30:00,389.23,389.42,388.87,389.06,20243.0,386.6288,386.8176,386.2713,386.46,20243.0
2024-12-02 15:00:00,389.04,389.77,388.93,389.57,34892.0,386.4401,387.1652,386.3309,386.9666,34892.0
2024-12-02 15:30:00,389.61,390.17,389.24,389.39,122998.0,387.0063,387.5626,386.6388,386.7878,122998.0
2024-12-03 09:30:00,389.49,389.49,386.46,387.31,92406.0,386.8871,386.8871,383.8774,384.7217,92406.0
2024-12-03 10:00:00,387.31,388.6,386.76,388.52,61686.0,384.7217,386.0031,384.1754,385.9236,61686.0
2024-12-03 10:30:00,388.38,389.68,387.59,388.97,32144.0,385.7845,387.0758,384.9998,386.3706,32144.0
2024-12-03 11:00:00,388.94,389.16,388.14,388.32,33415.0,386.3408,386.5593,385.5461,385.7249,33415.0
2024-12-03 11:30:00,388.31,388.61,387.31,387.57,28470.0,385.715,386.013,384.7217,384.9799,28470.0
2024-12-03 12:00:00,387.64,388.15,387.42,388.15,11730.0,385.0495,385.5561,384.8309,385.5561,11730.0
2024-12-03 12:30:00,387.81,388.5,387.76,387.93,26389.0,385.2183,385.9037,385.1687,385.3375,26389.0
2024-12-03 13:00:00,387.99,389.83,387.98,389.31,42866.0,385.3971,387.2248,385.3872,386.7083,42866.0
2024-12-03 13:30:00,389.2,389.85,389.07,389.58,18268.0,386.599,387.2447,386.4699,386.9765,18268.0
2024-12-03 14:00:00,389.43,390.29,389.3,390.29,13626.0,386.8275,387.6818,386.6984,387.6818,13626.0
2024-12-03 14:30:00,390.22,391.07,390.17,390.97,14057.0,387.6122,388.4566,387.5626,388.3572,14057.0
2024-12-03 15:00:00,391.01,391.5,391.0,391.47,24878.0,388.397,388.8837,388.387,388.8539,24878.0
2024-12-03 15:30:00,391.56,391.9,390.63,391.04,51446.0,388.9433,389.281,388.0195,388.4268,51446.0
2024-12-04 09:30:00,390.75,391.18,387.96,390.14,30022.0,388.1387,388.5658,385.3673,387.5328,30022.0
2024-12-04 10:00:00,390.25,390.98,388.97,390.98,25646.0,387.642,388.3672,386.3706,388.3672,25646.0
2024-12-04 10:30:00,391.11,391.46,390.73,391.46,12683.0,388.4963,388.8439,388.1188,388.8439,12683.0
2024-12-04 11:00:00,391.18,391.98,390.89,391.12,18507.0,388.5658,389.3605,388.2778,388.5062,18507.0
2024-12-04 11:30:00,390.89,392.2,390.89,391.77,14840.0,388.2778,389.579,388.2778,389.1519,14840.0
2024-12-04 12:00:00,391.51,392.21,391.51,391.66,6787.0,388.8936,389.5889,388.8936,389.0426,6787.0
2024-12-04 12:30:00,391.45,391.6,390.2,390.25,13742.0,388.834,388.983,387.5924,387.642,13742.0
2024-12-04 13:00:00,390.2,390.75,390.1,390.7,10318.0,387.5924,388.1387,387.493,388.089,10318.0
2024-12-04 13:30:00,390.65,390.81,390.17,390.47,10658.0,388.0394,388.1983,387.5626,387.8606,10658.0
2024-12-04 14:00:00,390.72,391.28,390.34,390.76,13298.0,388.1089,388.6651,387.7314,388.1486,13298.0
2024-12-04 14:30:00,390.95,390.98,390.16,390.47,8430.0,388.3374,388.3672,387.5526,387.8606,8430.0
2024-12-04 15:00:00,390.47,391.22,390.25,390.74,16531.0,387.8606,388.6055,387.642,388.1288,16531.0
2024-12-04 15:30:00,390.86,391.16,389.45,389.68,81095.0,388.248,388.546,386.8474,387.0758,81095.0
2024-12-05 09:30:00,387.18,388.72,385.5,385.72,65719.0,384.5925,386.1223,382.9238,383.1423,65719.0
2024-12-05 10:00:00,385.72,386.25,384.89,385.26,50370.0,383.1423,383.6688,382.3179,382.6854,50370.0
2024-12-05 10:30:00,385.05,385.05,383.03,383.08,35453.0,382.4768,382.4768,380.4703,380.5199,35453.0
2024-12-05 11:00:00,383.24,383.24,382.39,383.22,33500.0,380.6789,380.6789,379.8346,380.659,33500.0
2024-12-05 11:30:00,383.32,384.05,382.7,383.86,20044.0,380.7583,381.4835,380.1425,381.2947,20044.0
2024-12-05 12:00:00,384.0,384.1,382.63,382.63,15835.0,381.4338,381.5331,380.073,380.073,15835.0
2024-12-05 12:30:00,382.8,383.08,382.07,382.27,23629.0,380.2418,380.5199,379.5167,379.7154,23629.0
2024-12-05 13:00:00,382.31,382.35,379.82,380.18,20940.0,379.7551,379.7948,377.2817,377.6393,20940.0
2024-12-05 13:30:00,380.36,381.59,380.35,380.79,29572.0,377.8181,379.0399,377.8082,378.2453,29572.0
2024-12-05 14:00:00,380.94,381.78,380.61,381.52,21924.0,378.3942,379.2286,378.0665,378.9704,21924.0
2024-12-05 14:30:00,381.78,382.32,381.26,381.4,22312.0,379.2286,379.765,378.7121,378.8512,22312.0
2024-12-05 15:00:00,381.25,381.48,380.86,381.31,32998.0,378.7022,378.9306,378.3148,378.7618,32998.0
2024-12-05 15:30:00,381.46,382.56,381.27,382.38,156716.0,378.9108,380.0034,378.722,379.8246,156716.0
2024-12-06 09:30:00,383.09,387.23,383.09,385.18,59297.0,380.5299,384.6422,380.5299,382.6059,59297.0
2024-12-06 10:00:00,385.5,386.18,384.82,386.18,12368.0,382.9238,383.5992,382.2483,383.5992,12368.0
2024-12-06 10:30:00,385.9,389.2,385.8,389.0,35913.0,383.3211,386.599,383.2218,386.4004,35913.0
2024-12-06 11:00:00,388.95,389.99,388.05,388.74,77004.0,386.3507,387.3838,385.4567,386.1421,77004.0
2024-12-06 11:30:00,388.69,389.38,388.14,388.81,12305.0,386.0925,386.7778,385.5461,386.2117,12305.0
2024-12-06 12:00:00,388.62,388.72,386.59,386.6,17307.0,386.0229,386.1223,384.0065,384.0164,17307.0
2024-12-06 12:30:00,386.71,387.25,385.47,385.87,31143.0,384.1257,384.6621,382.894,383.2913,31143.0
2024-12-06 13:00:00,385.8,386.77,385.2,386.17,21636.0,383.2218,384.1853,382.6258,383.5893,21636.0
2024-12-06 13:30:00,386.16,386.55,385.55,386.05,20505.0,383.5794,383.9668,382.9734,383.4701,20505.0
2024-12-06 14:00:00,386.15,386.15,384.87,385.17,18367.0,383.5694,383.5694,382.298,382.596,18367.0
2024-12-06 14:30:00,385.09,385.33,384.67,385.03,33131.0,382.5165,382.7549,382.0993,382.4569,33131.0
2024-12-06 15:00:00,384.86,385.19,384.23,384.6,19193.0,382.2881,382.6158,381.6623,382.0298,19193.0
2024-12-06 15:30:00,384.52,385.18,383.81,385.0,124332.0,381.9503,382.6059,381.2451,382.4271,124332.0
2024-12-09 09:30:00,384.8,385.15,380.93,382.58,50049.0,382.2285,382.5761,378.3843,380.0233,50049.0
2024-12-09 10:00:00,382.75,383.26,380.76,382.75,30021.0,380.1922,380.6987,378.2155,380.1922,30021.0
2024-12-09 10:30:00,382.45,383.72,381.77,382.13,15105.0,379.8942,381.1557,379.2187,379.5763,15105.0
2024-12-09 11:00:00,381.75,382.31,381.62,382.31,14550.0,379.1988,379.7551,379.0697,379.7551,14550.0
2024-12-09 11:30:00,382.05,382.36,381.25,381.78,15693.0,379.4968,379.8048,378.7022,379.2286,15693.0
2024-12-09 12:00:00,381.79,382.06,381.1,381.33,19722.0,379.2386,379.5068,378.5532,378.7816,19722.0
2024-12-09 12:30:00,381.11,381.38,380.22,380.26,7393.0,378.5631,378.8313,377.6791,377.7188,7393.0
2024-12-09 13:00:00,380.29,380.5,379.22,379.86,40062.0,377.7486,377.9572,376.6857,377.3215,40062.0
2024-12-09 13:30:00,379.72,380.43,379.67,379.94,17258.0,377.1824,377.8877,377.1327,377.4009,17258.0
2024-12-09 14:00:00,379.97,380.59,379.67,380.18,14874.0,377.4307,378.0466,377.1327,377.6393,14874.0
2024-12-09 14:30:00,380.24,380.36,379.65,379.82,29181.0,377.6989,377.8181,377.1129,377.2817,29181.0
2024-12-09 15:00:00,379.75,380.58,378.75,380.44,22204.0,377.2122,378.0367,376.2189,377.8976,22204.0
2024-12-09 15:30:00,380.48,381.35,380.11,381.09,97903.0,377.9373,378.8015,377.5698,378.5432,97903.0
2024-12-10 09:30:00,384.12,385.56,382.42,383.13,63457.0,381.553,382.9834,379.8644,380.5696,63457.0
2024-12-10 10:00:00,383.61,383.89,381.09,381.64,36613.0,381.0464,381.3245,378.5432,379.0896,36613.0
2024-12-10 10:30:00,382.15,382.51,381.15,382.5,15126.0,379.5962,379.9538,378.6028,379.9438,15126.0
2024-12-10 11:00:00,382.29,382.87,381.54,382.35,24117.0,379.7352,380.3114,378.9902,379.7948,24117.0
2024-12-10 11:30:00,382.62,382.94,381.95,382.14,13542.0,380.063,380.3809,379.3975,379.5862,13542.0
2024-12-10 12:00:00,382.02,382.51,381.98,382.02,8526.0,379.467,379.9538,379.4273,379.467,8526.0
2024-12-10 12:30:00,382.1,382.8,381.75,382.43,23920.0,379.5465,380.2418,379.1988,379.8743,23920.0
2024-12-10 13:00:00,382.3,383.32,382.28,383.25,26688.0,379.7452,380.7583,379.7253,380.6888,26688.0
2024-12-10 13:30:00,383.29,383.58,382.76,383.48,12410.0,380.7285,381.0166,380.2021,380.9173,12410.0
2024-12-10 14:00:00,383.42,383.95,383.42,383.81,9901.0,380.8577,381.3841,380.8577,381.2451,9901.0
2024-12-10 14:30:00,383.83,384.58,383.74,384.44,39404.0,381.2649,382.0099,381.1755,381.8709,39404.0
2024-12-10 15:00:00,384.16,384.54,383.55,383.75,42653.0,381.5927,381.9702,380.9868,381.1855,42653.0
2024-12-10 15:30:00,383.75,384.02,381.98,382.8,110022.0,381.1855,381.4537,379.4273,380.2418,110022.0
2024-12-11 09:30:00,383.02,386.63,382.26,383.45,47922.0,380.4603,384.0462,379.7054,380.8875,47922.0
2024-12-11 10:00:00,383.1,383.67,375.26,377.47,76331.0,380.5398,381.106,372.7522,374.9474,76331.0
2024-12-11 10:30:00,377.61,381.44,377.5,380.87,61853.0,375.0865,378.8909,374.9772,378.3247,61853.0
2024-12-11 11:00:00,380.87,380.87,378.63,379.16,21101.0,378.3247,378.3247,376.0997,376.6261,21101.0
2024-12-11 11:30:00,379.47,379.85,379.03,379.49,15845.0,376.9341,377.3115,376.497,376.9539,15845.0
2024-12-11 12:00:00,379.49,380.12,379.16,379.16,14422.0,376.9539,377.5797,376.6261,376.6261,14422.0
2024-12-11 12:30:00,379.09,379.26,378.52,378.87,14426.0,376.5566,376.7255,375.9904,376.3381,14426.0
2024-12-11 13:00:00,378.67,378.71,378.14,378.31,15644.0,376.1394,376.1792,375.613,375.7818,15644.0
2024-12-11 13:30:00,378.31,378.7,376.26,376.5,31507.0,375.7818,376.1692,373.7455,373.9839,31507.0
2024-12-11 14:00:00,376.3,377.15,376.12,376.84,38587.0,373.7853,374.6296,373.6065,374.3216,38587.0
2024-12-11 14:30:00,376.92,377.09,376.22,376.95,15557.0,374.4011,374.57,373.7058,374.4309,15557.0
2024-12-11 15:00:00,376.78,377.25,376.11,376.68,27020.0,374.262,374.7289,373.5965,374.1627,27020.0
2024-12-11 15:30:00,376.73,376.77,375.47,375.91,105163.0,374.2124,374.2521,372.9608,373.3979,105163.0
2024-12-12 09:30:00,377.0,378.09,375.18,377.03,49799.0,374.4806,375.5633,372.6727,374.5104,49799.0
2024-12-12 10:00:00,377.26,377.79,375.45,376.51,30718.0,374.7388,375.2653,372.9409,373.9939,30718.0
2024-12-12 10:30:00,376.31,376.71,375.54,376.24,36602.0,373.7952,374.1925,373.0303,373.7257,36602.0
2024-12-12 11:00:00,376.03,377.63,375.89,377.47,39495.0,373.5171,375.1064,373.378,374.9474,39495.0
2024-12-12 11:30:00,377.63,377.63,375.74,375.94,9637.0,375.1064,375.1064,373.229,373.4277,9637.0
2024-12-12 12:00:00,375.63,375.77,374.62,374.83,20344.0,373.1197,373.2588,372.1165,372.3251,20344.0
2024-12-12 12:30:00,374.83,375.64,374.69,375.32,12207.0,372.3251,373.1297,372.186,372.8118,12207.0
2024-12-12 13:00:00,375.49,375.66,375.11,375.38,16498.0,372.9807,373.1495,372.6032,372.8714,16498.0
2024-12-12 13:30:00,375.38,376.41,375.38,375.77,13352.0,372.8714,373.8945,372.8714,373.2588,13352.0
2024-12-12 14:00:00,375.7,376.25,375.59,376.0,30329.0,373.1893,373.7356,373.08,373.4873,30329.0
2024-12-12 14:30:00,376.0,376.25,375.38,375.72,20042.0,373.4873,373.7356,372.8714,373.2091,20042.0
2024-12-12 15:00:00,375.6,376.38,375.35,376.16,23074.0,373.0899,373.8647,372.8416,373.6462,23074.0
2024-12-12 15:30:00,376.15,376.27,374.91,375.12,80827.0,373.6363,373.7555,372.4045,372.6131,80827.0
2024-12-13 09:30:00,375.62,376.45,374.61,374.7,28072.0,373.1098,373.9343,372.1066,372.1959,28072.0
2024-12-13 10:00:00,374.74,375.13,373.58,375.12,33219.0,372.2357,372.6231,371.0834,372.6131,33219.0
2024-12-13 10:30:00,375.26,375.52,373.86,374.94,17186.0,372.7522,373.0105,371.3616,372.4343,17186.0
2024-12-13 11:00:00,375.18,376.49,374.81,376.49,26524.0,372.6727,373.974,372.3052,373.974,26524.0
2024-12-13 11:30:00,376.3,376.3,375.18,375.2,9675.0,373.7853,373.7853,372.6727,372.6926,9675.0
2024-12-13 12:00:00,375.27,375.27,374.13,374.99,11077.0,372.7621,372.7621,371.6298,372.484,11077.0
2024-12-13 12:30:00,374.81,375.02,373.89,373.89,11141.0,372.3052,372.5138,371.3914,371.3914,11141.0
2024-12-13 13:00:00,373.78,374.24,373.72,373.83,10025.0,371.2821,371.739,371.2225,371.3318,10025.0
2024-12-13 13:30:00,373.85,374.06,373.15,373.52,8670.0,371.3516,371.5602,370.6563,371.0238,8670.0
2024-12-13 14:00:00,373.4,374.26,373.4,374.06,5552.0,370.9046,371.7589,370.9046,371.5602,5552.0
2024-12-13 14:30:00,374.19,374.76,374.0,374.3,10495.0,371.6894,372.2555,371.5006,371.7986,10495.0
2024-12-13 15:00:00,374.32,375.05,374.09,374.7,29502.0,371.8185,372.5436,371.59,372.1959,29502.0
2024-12-13 15:30:00,374.88,375.56,374.64,374.66,80789.0,372.3747,373.0502,372.1364,372.1562,80789.0
2024-12-16 09:30:00,375.0,376.24,373.0,375.64,41253.0,372.4939,373.7257,370.5073,373.1297,41253.0
2024-12-16 10:00:00,375.92,375.95,373.55,374.34,18120.0,373.4078,373.4376,371.0536,371.8384,18120.0
2024-12-16 10:30:00,374.35,375.12,373.86,374.54,14393.0,371.8483,372.6131,371.3616,372.037,14393.0
2024-12-16 11:00:00,374.35,374.58,372.91,373.41,22670.0,371.8483,372.0768,370.4179,370.9146,22670.0
2024-12-16 11:30:00,373.71,374.28,373.16,373.98,21227.0,371.2126,371.7788,370.6662,371.4808,21227.0
2024-12-16 12:00:00,373.99,374.6,373.53,374.34,14088.0,371.4907,372.0966,371.0338,371.8384,14088.0
2024-12-16 12:30:00,374.31,375.3,373.85,374.5,15959.0,371.8086,372.7919,371.3516,371.9973,15959.0
2024-12-16 13:00:00,374.5,375.0,374.35,374.82,19243.0,371.9973,372.4939,371.8483,372.3151,19243.0
2024-12-16 13:30:00,374.82,375.44,374.7,374.74,16975.0,372.3151,372.931,372.1959,372.2357,16975.0
2024-12-16 14:00:00,374.65,375.05,373.9,373.96,13117.0,372.1463,372.5436,371.4013,371.4609,13117.0
2024-12-16 14:30:00,373.92,374.34,373.74,373.96,15071.0,371.4212,371.8384,371.2424,371.4609,15071.0
2024-12-16 15:00:00,373.85,374.55,373.54,373.85,29884.0,371.3516,372.047,371.0437,371.3516,29884.0
2024-12-16 15:30:00,373.95,374.04,372.44,372.76,96740.0,371.451,371.5404,369.9511,370.2689,96740.0
2024-12-17 09:30:00,371.58,374.57,371.0,374.19,55728.0,369.0968,372.0668,368.5207,371.6894,55728.0
2024-12-17 10:00:00,374.39,374.47,372.0,373.15,267997.0,371.888,371.9675,369.514,370.6563,267997.0
2024-12-17 10:30:00,372.78,372.78,370.24,370.78,21153.0,370.2888,370.2888,367.7658,368.3021,21153.0
2024-12-17 11:00:00,370.46,370.93,368.05,368.78,45076.0,367.9843,368.4511,365.5904,366.3155,45076.0
2024-12-17 11:30:00,369.17,371.17,368.97,371.17,28927.0,366.7029,368.6895,366.5042,368.6895,28927.0
2024-12-17 12:00:00,370.86,371.61,369.86,369.97,25481.0,368.3816,369.1266,367.3883,367.4976,25481.0
2024-12-17 12:30:00,369.88,371.26,369.85,371.03,13407.0,367.4082,368.7789,367.3784,368.5505,13407.0
2024-12-17 13:00:00,371.26,371.34,370.3,370.43,17430.0,368.7789,368.8584,367.8254,367.9545,17430.0
2024-12-17 13:30:00,370.69,371.72,370.45,371.28,32157.0,368.2127,369.2359,367.9744,368.7988,32157.0
2024-12-17 14:00:00,371.27,371.49,370.5,370.72,25352.0,368.7889,369.0074,368.024,368.2425,25352.0
2024-12-17 14:30:00,370.67,370.88,369.68,370.18,45013.0,368.1929,368.4015,367.2095,367.7062,45013.0
2024-12-17 15:00:00,370.15,370.15,369.06,369.47,40151.0,367.6764,367.6764,366.5936,367.0009,40151.0
2024-12-17 15:30:00,369.63,371.05,369.19,370.73,81906.0,367.1598,368.5703,366.7228,368.2525,81906.0
2024-12-18 09:30:00,371.0,371.92,367.46,368.72,29351.0,368.5207,369.4345,365.0043,366.2559,29351.0
2024-12-18 10:00:00,368.62,369.77,367.48,367.82,32102.0,366.1566,367.2989,365.0242,365.3619,32102.0
2024-12-18 10:30:00,367.96,368.42,367.08,367.63,35336.0,365.501,365.9579,364.6269,365.1732,35336.0
2024-12-18 11:00:00,367.63,367.75,366.31,366.75,27643.0,365.1732,365.2924,363.862,364.2991,27643.0
2024-12-18 11:30:00,366.63,367.58,366.24,366.94,101537.0,364.1799,365.1235,363.7925,364.4878,101537.0
2024-12-18 12:00:00,366.9,368.09,366.9,367.83,61580.0,364.4481,365.6301,364.4481,365.3719,61580.0
2024-12-18 12:30:00,367.94,368.1,367.55,368.1,15265.0,365.4811,365.6401,365.0937,365.6401,15265.0
2024-12-18 13:00:00,367.78,367.95,366.87,367.46,9622.0,365.3222,365.4911,364.4183,365.0043,9622.0
2024-12-18 13:30:00,367.49,368.02,366.69,366.7,20830.0,365.0341,365.5606,364.2395,364.2494,20830.0
2024-12-18 14:00:00,366.7,367.28,364.41,364.8,30045.0,364.2494,364.8255,361.9747,362.3621,30045.0
2024-12-18 14:30:00,364.84,365.35,363.68,364.24,21107.0,362.4018,362.9084,361.2496,361.8059,21107.0
2024-12-18 15:00:00,364.27,365.01,363.26,364.01,30810.0,361.8357,362.5707,360.8324,361.5774,30810.0
2024-12-18 15:30:00,364.4,364.64,358.49,359.01,293322.0,361.9648,362.2032,356.0943,356.6108,293322.0
2024-12-19 09:30:00,359.31,363.06,358.37,359.1,102761.0,356.9088,360.6337,355.9751,356.7002,102761.0
2024-12-19 10:00:00,359.1,359.47,357.05,357.5,57003.0,356.7002,357.0677,354.6639,355.1109,57003.0
2024-12-19 10:30:00,357.49,358.51,356.99,358.44,84023.0,355.101,356.1141,354.6043,356.0446,84023.0
2024-12-19 11:00:00,358.29,358.34,357.22,357.87,52771.0,355.8956,355.9453,354.8328,355.4784,52771.0
2024-12-19 11:30:00,357.73,358.0,356.72,357.21,39469.0,355.3394,355.6076,354.3361,354.8228,39469.0
2024-12-19 12:00:00,357.17,357.88,356.75,356.85,71095.0,354.7831,355.4884,354.3659,354.4652,71095.0
2024-12-19 12:30:00,356.99,357.44,356.3,357.36,21477.0,354.6043,355.0513,353.9189,354.9718,21477.0
2024-12-19 13:00:00,357.04,357.79,356.49,357.79,17780.0,354.654,355.399,354.1076,355.399,17780.0
2024-12-19 13:30:00,357.75,359.49,357.6,359.49,22618.0,355.3592,357.0876,355.2102,357.0876,22618.0
2024-12-19 14:00:00,359.61,359.72,357.95,358.32,17502.0,357.2068,357.3161,355.5579,355.9254,17502.0
2024-12-19 14:30:00,358.32,358.33,357.24,357.25,26779.0,355.9254,355.9353,354.8526,354.8626,26779.0
2024-12-19 15:00:00,357.24,357.98,356.93,357.49,27337.0,354.8526,355.5877,354.5447,355.101,27337.0
2024-12-19 15:30:00,357.4,357.52,356.63,357.05,169339.0,355.0116,355.1308,354.2467,354.6639,169339.0
2024-12-20 09:30:00,356.23,359.3,356.0,356.82,223304.0,353.8494,356.8989,353.6209,354.4354,223304.0
2024-12-20 10:00:00,357.09,358.4,356.01,358.4,52671.0,354.7036,356.0049,353.6309,356.0049,52671.0
2024-12-20 10:30:00,358.42,359.93,358.24,358.42,37262.0,356.0247,357.5247,355.8459,356.0247,37262.0
2024-12-20 11:00:00,358.41,360.85,358.25,360.56,45268.0,356.0148,358.4385,355.8559,358.1504,45268.0
2024-12-20 11:30:00,360.56,362.68,360.56,362.36,38338.0,358.1504,360.2563,358.1504,359.9384,38338.0
2024-12-20 12:00:00,362.18,363.99,361.91,363.77,42127.0,359.7596,361.5575,359.4914,361.339,42127.0
2024-12-20 12:30:00,363.6,363.67,362.12,363.62,32267.0,361.1701,361.2397,359.7,361.19,32267.0
2024-12-20 13:00:00,363.62,363.62,362.39,362.88,24875.0,361.19,361.19,359.9682,360.4549,24875.0
2024-12-20 13:30:00,362.63,363.76,362.18,362.96,31036.0,360.2066,361.3291,359.7596,360.5344,31036.0
2024-12-20 14:00:00,362.86,363.68,362.33,363.64,29770.0,360.4351,361.2496,359.9086,361.2099,29770.0
2024-12-20 14:30:00,363.62,363.84,362.17,362.43,52377.0,361.19,361.4085,359.7497,360.0079,52377.0
2024-12-20 15:00:00,362.57,363.62,362.53,363.34,50662.0,360.147,361.19,360.1073,360.9119,50662.0
2024-12-20 15:30:00,363.34,364.81,362.23,364.37,206608.0,360.9119,362.372,359.8093,361.935,206608.0
2024-12-23 09:30:00,364.79,367.1,363.27,363.97,53645.0,362.3522,364.6467,360.8423,361.5377,53645.0
2024-12-23 10:00:00,363.63,364.16,362.44,362.81,17065.0,361.1999,361.7264,360.0179,360.3854,17065.0
2024-12-23 10:30:00,363.27,363.64,362.93,363.0,15597.0,360.8423,361.2099,360.5046,360.5741,15597.0
2024-12-23 11:00:00,362.86,363.84,362.76,363.39,21184.0,360.4351,361.4085,360.3357,360.9615,21184.0
2024-12-23 11:30:00,363.38,364.33,362.98,364.33,28850.0,360.9516,361.8953,360.5543,361.8953,28850.0
2024-12-23 12:00:00,364.38,364.45,363.08,363.34,12675.0,361.9449,362.0144,360.6536,360.9119,12675.0
2024-12-23 12:30:00,363.5,364.66,363.41,364.49,12506.0,361.0708,362.223,360.9814,362.0542,12506.0
2024-12-23 13:00:00,364.4,365.56,364.36,365.55,9774.0,361.9648,363.117,361.9251,363.1071,9774.0
2024-12-23 13:30:00,365.54,366.08,365.34,366.08,8385.0,363.0972,363.6336,362.8985,363.6336,8385.0
2024-12-23 14:00:00,365.78,366.43,365.76,365.99,19355.0,363.3356,363.9812,363.3157,363.5442,19355.0
2024-12-23 14:30:00,365.9,366.25,365.1,365.17,18891.0,363.4548,363.8024,362.6601,362.7296,18891.0
2024-12-23 15:00:00,364.99,365.69,364.35,365.64,27499.0,362.5508,363.2462,361.9151,363.1965,27499.0
2024-12-23 15:30:00,365.67,367.26,365.4,366.54,112410.0,363.2263,364.8057,362.9581,364.0905,112410.0
2024-12-24 09:30:00,369.9,369.9,366.55,367.6,24779.0,367.428,367.428,364.1004,365.1434,24779.0
2024-12-24 10:00:00,368.03,368.69,367.6,368.08,40508.0,365.5705,366.2261,365.1434,365.6202,40508.0
2024-12-24 10:30:00,368.04,369.18,367.42,368.45,17377.0,365.5805,366.7128,364.9646,365.9877,17377.0
2024-12-24 11:00:00,368.43,368.74,367.89,368.69,19758.0,365.9679,366.2758,365.4315,366.2261,19758.0
2024-12-24 11:30:00,368.91,369.65,368.75,369.23,19208.0,366.4446,367.1797,366.2857,366.7625,19208.0
2024-12-24 12:00:00,369.35,370.11,369.1,369.84,18691.0,366.8817,367.6366,366.6334,367.3684,18691.0
2024-12-24 12:30:00,369.7,370.83,369.4,370.66,44323.0,367.2294,368.3518,366.9314,368.1829,44323.0
2024-12-26 09:30:00,368.24,369.41,367.48,369.02,22413.0,365.7791,366.9413,365.0242,366.5539,22413.0
2024-12-26 10:00:00,369.22,370.31,368.37,368.37,13141.0,366.7526,367.8353,365.9083,365.9083,13141.0
2024-12-26 10:30:00,368.9,369.46,368.59,369.36,16175.0,366.4347,366.991,366.1268,366.8916,16175.0
2024-12-26 11:00:00,369.3,370.14,369.23,370.02,16807.0,366.832,367.6664,366.7625,367.5472,16807.0
2024-12-26 11:30:00,370.06,370.47,369.5,370.02,8787.0,367.587,367.9942,367.0307,367.5472,8787.0
2024-12-26 12:00:00,369.97,370.43,369.97,370.27,3199.0,367.4976,367.9545,367.4976,367.7956,3199.0
2024-12-26 12:30:00,370.13,370.34,369.72,370.07,6409.0,367.6565,367.8651,367.2492,367.5969,6409.0
2024-12-26 13:00:00,370.12,370.41,369.58,369.98,43926.0,367.6466,367.9346,367.1102,367.5075,43926.0
2024-12-26 13:30:00,370.0,370.14,369.44,369.92,19063.0,367.5274,367.6664,366.9711,367.4479,19063.0
2024-12-26 14:00:00,369.98,370.0,369.2,369.73,14544.0,367.5075,367.5274,366.7327,367.2592,14544.0
2024-12-26 14:30:00,369.69,369.69,369.02,369.18,15544.0,367.2194,367.2194,366.5539,366.7128,15544.0
2024-12-26 15:00:00,369.14,369.58,368.79,368.95,19967.0,366.6731,367.1102,366.3254,366.4844,19967.0
2024-12-26 15:30:00,368.96,370.65,368.84,369.58,129392.0,366.4943,368.173,366.3751,367.1102,129392.0
2024-12-27 09:30:00,367.23,369.67,365.93,369.18,23268.0,364.7759,367.1996,363.4846,366.7128,23268.0
2024-12-27 10:00:00,368.92,369.2,367.83,367.83,11240.0,366.4546,366.7327,365.3719,365.3719,11240.0
2024-12-27 10:30:00,367.23,368.01,366.96,366.97,7782.0,364.7759,365.5507,364.5077,364.5176,7782.0
2024-12-27 11:00:00,366.63,366.76,366.01,366.76,9442.0,364.1799,364.309,363.564,364.309,9442.0
2024-12-27 11:30:00,366.69,367.25,365.42,365.87,9885.0,364.2395,364.7957,362.978,363.425,9885.0
2024-12-27 12:00:00,365.62,365.99,365.2,365.55,14303.0,363.1766,363.5442,362.7594,363.1071,14303.0
2024-12-27 12:30:00,365.46,365.78,364.79,365.64,4937.0,363.0177,363.3356,362.3522,363.1965,4937.0
2024-12-27 13:00:00,365.83,366.1,365.49,366.09,6128.0,363.3852,363.6534,363.0475,363.6435,6128.0
2024-12-27 13:30:00,365.84,366.98,365.84,366.81,3966.0,363.3952,364.5275,363.3952,364.3587,3966.0
2024-12-27 14:00:00,366.76,367.54,366.69,367.26,12111.0,364.309,365.0838,364.2395,364.8057,12111.0
2024-12-27 14:30:00,367.07,367.66,366.77,367.45,8204.0,364.6169,365.203,364.3189,364.9944,8204.0
2024-12-27 15:00:00,367.56,367.56,366.35,366.73,9560.0,365.1037,365.1037,363.9018,364.2792,9560.0
2024-12-27 15:30:00,366.61,368.0,365.96,367.26,82072.0,364.16,365.5407,363.5144,364.8057,82072.0
2024-12-30 09:30:00,362.9,364.11,360.09,360.58,17923.0,360.4748,361.6767,357.6836,358.1703,17923.0
2024-12-30 10:00:00,360.52,360.94,358.67,358.81,22117.0,358.1107,358.5279,356.2731,356.4121,22117.0
2024-12-30 10:30:00,359.32,360.61,359.19,359.98,16553.0,356.9187,358.2001,356.7896,357.5743,16553.0
2024-12-30 11:00:00,360.09,361.92,359.86,361.76,18121.0,357.6836,359.5014,357.4551,359.3424,18121.0
2024-12-30 11:30:00,361.73,362.36,360.99,361.59,20596.0,359.3126,359.9384,358.5776,359.1736,20596.0
2024-12-30 12:00:00,361.74,362.42,361.51,362.35,12436.0,359.3226,359.998,359.0941,359.9285,12436.0
2024-12-30 12:30:00,362.0,362.43,361.5,362.27,12732.0,359.5808,360.0079,359.0842,359.849,12732.0
2024-12-30 13:00:00,362.2,362.6,361.62,362.02,11004.0,359.7795,360.1768,359.2034,359.6007,11004.0
2024-12-30 13:30:00,361.9,362.9,361.8,362.49,16683.0,359.4815,360.4748,359.3822,360.0675,16683.0
2024-12-30 14:00:00,362.42,362.63,360.65,361.43,45037.0,359.998,360.2066,358.2398,359.0146,45037.0
2024-12-30 14:30:00,361.37,362.35,361.31,362.07,25041.0,358.955,359.9285,358.8954,359.6504,25041.0
2024-12-30 15:00:00,362.03,362.81,361.54,361.73,26297.0,359.6106,360.3854,359.1239,359.3126,26297.0
2024-12-30 15:30:00,361.72,363.38,361.54,362.33,45724.0,359.3027,360.9516,359.1239,359.9086,45724.0
2024-12-31 09:30:00,361.9,364.58,360.1,362.36,32945.0,360.3202,362.9885,358.528,360.7782,32945.0
2024-12-31 10:00:00,362.67,362.87,361.59,361.79,13004.0,361.0868,361.2859,360.0115,360.2106,13004.0
2024-12-31 10:30:00,361.5,361.75,360.55,360.57,16672.0,359.9219,360.1708,358.9761,358.996,16672.0
2024-12-31 11:00:00,360.68,361.04,359.93,360.81,13708.0,359.1055,359.4639,358.3588,359.2349,13708.0
2024-12-31 11:30:00,360.56,360.62,359.73,360.06,6755.0,358.986,359.0458,358.1596,358.4882,6755.0
2024-12-31 12:00:00,359.65,360.55,359.51,360.25,10024.0,358.08,358.9761,357.9406,358.6774,10024.0
2024-12-31 12:30:00,359.96,360.6,359.23,360.52,14218.0,358.3886,359.0258,357.6618,358.9462,14218.0
2024-12-31 13:00:00,360.38,360.72,359.19,359.26,13586.0,358.8068,359.1453,357.622,357.6917,13586.0
2024-12-31 13:30:00,359.41,359.65,358.99,358.99,12062.0,357.841,358.08,357.4229,357.4229,12062.0
2024-12-31 14:00:00,359.1,359.64,358.24,358.94,14734.0,357.5324,358.07,356.6761,357.3731,14734.0
2024-12-31 14:30:00,358.74,359.6,358.46,359.45,15212.0,357.174,358.0302,356.8952,357.8809,15212.0
2024-12-31 15:00:00,359.47,359.61,358.57,359.38,29133.0,357.9008,358.0402,357.0047,357.8112,29133.0
2024-12-31 15:30:00,359.39,360.48,358.58,360.09,114629.0,357.8211,358.9064,357.0147,358.5181,114629.0
2025-01-02 09:30:00,362.48,362.48,360.38,361.24,35568.0,360.8976,360.8976,358.8068,359.663,35568.0
2025-01-02 10:00:00,361.36,361.87,359.54,359.89,31413.0,359.7825,360.2903,357.9705,358.3189,31413.0
2025-01-02 10:30:00,359.87,360.12,358.94,359.36,21408.0,358.299,358.5479,357.3731,357.7913,21408.0
2025-01-02 11:00:00,359.4,359.49,358.1,359.22,21254.0,357.8311,357.9207,356.5368,357.6519,21254.0
2025-01-02 11:30:00,359.0,360.07,359.0,359.72,20760.0,357.4328,358.4982,357.4328,358.1497,20760.0
2025-01-02 12:00:00,359.58,360.12,358.74,358.92,39104.0,358.0103,358.5479,357.174,357.3532,39104.0
2025-01-02 12:30:00,358.73,358.79,357.11,357.9,14598.0,357.164,357.2237,355.5511,356.3376,14598.0
2025-01-02 13:00:00,358.0,358.01,357.26,357.8,8862.0,356.4372,356.4471,355.7004,356.2381,8862.0
2025-01-02 13:30:00,357.68,358.19,356.82,357.76,11811.0,356.1186,356.6264,355.2623,356.1982,11811.0
2025-01-02 14:00:00,357.65,358.48,357.59,358.41,13559.0,356.0887,356.9151,356.029,356.8454,13559.0
2025-01-02 14:30:00,358.3,358.51,357.52,357.52,15738.0,356.7359,356.945,355.9593,355.9593,15738.0
2025-01-02 15:00:00,357.66,359.25,357.63,358.74,27032.0,356.0987,357.6817,356.0688,357.174,27032.0
2025-01-02 15:30:00,358.76,359.55,358.48,358.75,86024.0,357.1939,357.9804,356.9151,357.1839,86024.0
2025-01-03 09:30:00,360.97,362.0,358.3,359.08,52265.0,359.3942,360.4197,356.7359,357.5125,52265.0
2025-01-03 10:00:00,359.23,360.68,358.97,359.98,33047.0,357.6618,359.1055,357.403,358.4085,33047.0
2025-01-03 10:30:00,360.02,361.2,359.49,361.09,19562.0,358.4484,359.6232,357.9207,359.5137,19562.0
2025-01-03 11:00:00,361.26,361.27,359.99,361.04,24504.0,359.683,359.6929,358.4185,359.4639,24504.0
2025-01-03 11:30:00,361.04,361.41,360.63,360.74,11623.0,359.4639,359.8323,359.0557,359.1652,11623.0
2025-01-03 12:00:00,360.9,361.43,360.55,361.3,25932.0,359.3245,359.8522,358.9761,359.7228,25932.0
2025-01-03 12:30:00,361.25,361.4,360.39,360.76,16098.0,359.673,359.8223,358.8168,359.1851,16098.0
2025-01-03 13:00:00,360.91,361.54,360.72,361.54,12593.0,359.3345,359.9617,359.1453,359.9617,12593.0
2025-01-03 13:30:00,361.43,361.64,361.12,361.42,12046.0,359.8522,360.0613,359.5436,359.8423,12046.0
2025-01-03 14:00:00,361.38,361.58,361.0,361.57,18012.0,359.8024,360.0016,359.4241,359.9916,18012.0
2025-01-03 14:30:00,361.59,361.78,361.17,361.17,10691.0,360.0115,360.2007,359.5934,359.5934,10691.0
2025-01-03 15:00:00,361.15,361.46,360.61,361.3,15290.0,359.5734,359.8821,359.0358,359.7228,15290.0
2025-01-03 15:30:00,361.22,361.74,360.65,361.34,89495.0,359.6431,360.1609,359.0756,359.7626,89495.0
2025-01-06 09:30:00,360.96,362.44,359.75,360.45,51706.0,359.3843,360.8578,358.1795,358.8765,51706.0
2025-01-06 10:00:00,360.71,361.21,359.0,359.57,34254.0,359.1354,359.6332,357.4328,358.0003,34254.0
2025-01-06 10:30:00,359.59,361.4,358.87,361.24,17502.0,358.0202,359.8223,357.3034,359.663,17502.0
2025-01-06 11:00:00,361.2,361.2,360.0,360.54,14379.0,359.6232,359.6232,358.4285,358.9661,14379.0
2025-01-06 11:30:00,360.47,361.36,360.28,360.52,17411.0,358.8964,359.7825,358.7072,358.9462,17411.0
2025-01-06 12:00:00,360.52,361.25,360.32,360.67,16672.0,358.9462,359.673,358.7471,359.0955,16672.0
2025-01-06 12:30:00,360.59,361.13,360.13,360.38,18400.0,359.0159,359.5535,358.5579,358.8068,18400.0
2025-01-06 13:00:00,360.49,360.49,359.9,359.9,12206.0,358.9163,358.9163,358.3289,358.3289,12206.0
2025-01-06 13:30:00,360.06,360.37,359.61,360.37,26044.0,358.4882,358.7968,358.0402,358.7968,26044.0
2025-01-06 14:00:00,360.24,360.46,359.36,360.33,29560.0,358.6674,358.8864,357.7913,358.757,29560.0
2025-01-06 14:30:00,360.52,360.85,360.34,360.55,19567.0,358.9462,359.2747,358.767,358.9761,19567.0
2025-01-06 15:00:00,360.52,361.35,358.02,361.35,160440.0,358.9462,359.7726,356.4571,359.7726,160440.0
2025-01-06 15:30:00,361.27,362.05,360.71,361.43,200404.0,359.6929,360.4695,359.1354,359.8522,200404.0
2025-01-07 09:30:00,362.17,362.47,352.21,354.73,204066.0,360.589,360.8877,350.6725,353.1815,204066.0
2025-01-07 10:00:00,354.43,354.97,351.85,354.0,76312.0,352.8828,353.4204,350.314,352.4547,76312.0
2025-01-07 10:30:00,354.29,357.32,354.26,357.29,55700.0,352.7434,355.7602,352.7135,355.7303,55700.0
2025-01-07 11:00:00,357.31,357.62,355.0,355.77,54232.0,355.7502,356.0588,353.4503,354.2169,54232.0
2025-01-07 11:30:00,355.66,356.66,354.91,355.55,29892.0,354.1074,355.103,353.3607,353.9979,29892.0
2025-01-07 12:00:00,355.6,356.55,355.32,355.63,24182.0,354.0477,354.9935,353.7689,354.0775,24182.0
2025-01-07 12:30:00,355.86,357.66,355.55,357.66,66446.0,354.3065,356.0987,353.9979,356.0987,66446.0
2025-01-07 13:00:00,357.36,358.06,356.45,356.92,26310.0,355.8,356.4969,354.894,355.3619,26310.0
2025-01-07 13:30:00,356.92,357.12,356.02,356.81,18872.0,355.3619,355.561,354.4658,355.2524,18872.0
2025-01-07 14:00:00,356.73,357.7,356.6,357.68,34083.0,355.1727,356.1385,355.0433,356.1186,34083.0
2025-01-07 14:30:00,357.56,357.66,355.7,355.7,41104.0,355.9991,356.0987,354.1472,354.1472,41104.0
2025-01-07 15:00:00,355.51,356.39,355.07,355.37,49659.0,353.9581,354.8342,353.52,353.8187,49659.0
2025-01-07 15:30:00,355.37,355.54,354.4,355.22,135133.0,353.8187,353.9879,352.8529,353.6693,135133.0
2025-01-08 09:30:00,361.31,361.31,354.72,356.28,72664.0,359.7327,359.7327,353.1715,354.7247,72664.0
2025-01-08 10:00:00,356.5,359.0,356.27,358.59,33736.0,354.9437,357.4328,354.7147,357.0246,33736.0
2025-01-08 10:30:00,358.85,360.11,358.59,360.0,30208.0,357.2835,358.538,357.0246,358.4285,30208.0
2025-01-08 11:00:00,360.0,361.49,359.66,361.28,75673.0,358.4285,359.912,358.0899,359.7029,75673.0
2025-01-08 11:30:00,361.43,362.73,361.07,362.61,21485.0,359.8522,361.1465,359.4938,361.0271,21485.0
2025-01-08 12:00:00,362.64,362.8,361.13,361.72,36828.0,361.0569,361.2162,359.5535,360.1409,36828.0
2025-01-08 12:30:00,361.55,362.56,361.27,361.93,23095.0,359.9717,360.9773,359.6929,360.35,23095.0
2025-01-08 13:00:00,361.92,363.01,361.73,363.01,17158.0,360.3401,361.4253,360.1509,361.4253,17158.0
2025-01-08 13:30:00,363.0,364.26,362.25,362.89,33068.0,361.4154,362.6699,360.6686,361.3058,33068.0
2025-01-08 14:00:00,362.69,364.95,362.34,364.66,31275.0,361.1067,363.3568,360.7582,363.0681,31275.0
2025-01-08 14:30:00,364.57,364.57,363.44,363.61,29917.0,362.9785,362.9785,361.8534,362.0227,29917.0
2025-01-08 15:00:00,363.8,364.52,363.33,364.44,58366.0,362.2119,362.9287,361.7439,362.8491,58366.0
2025-01-08 15:30:00,363.98,364.75,363.38,363.91,113650.0,362.3911,363.1577,361.7937,362.3214,113650.0
2025-01-10 09:30:00,361.62,368.82,361.16,366.06,114704.0,360.0414,367.21,359.5834,364.462,114704.0
2025-01-10 10:00:00,366.06,367.26,364.23,366.69,44678.0,364.462,365.6568,362.64,365.0893,44678.0
2025-01-10 10:30:00,366.48,367.75,365.66,367.73,31423.0,364.8802,366.1446,364.0637,366.1247,31423.0
2025-01-10 11:00:00,367.54,367.76,365.05,365.24,29816.0,365.9355,366.1546,363.4564,363.6456,29816.0
2025-01-10 11:30:00,365.23,365.69,364.13,364.42,25186.0,363.6356,364.0936,362.5404,362.8292,25186.0
2025-01-10 12:00:00,364.14,364.14,362.97,363.5,17324.0,362.5504,362.5504,361.3855,361.9132,17324.0
2025-01-10 12:30:00,363.54,364.48,363.29,364.31,21849.0,361.953,362.8889,361.7041,362.7196,21849.0
2025-01-10 13:00:00,364.14,366.4,363.85,366.16,35512.0,362.5504,364.8005,362.2617,364.5616,35512.0
2025-01-10 13:30:00,366.02,368.42,365.73,368.23,27722.0,364.4222,366.8117,364.1334,366.6225,27722.0
2025-01-10 14:00:00,368.29,368.38,366.15,366.77,29817.0,366.6823,366.7719,364.5516,365.1689,29817.0
2025-01-10 14:30:00,366.74,366.74,365.78,366.62,28656.0,365.139,365.139,364.1832,365.0196,28656.0
2025-01-10 15:00:00,366.65,366.76,364.97,365.73,30949.0,365.0494,365.1589,363.3768,364.1334,30949.0
2025-01-10 15:30:00,365.73,366.53,364.78,365.86,102346.0,364.1334,364.93,363.1876,364.2629,102346.0
2025-01-13 09:30:00,363.65,367.72,362.9,367.67,63172.0,362.0625,366.1148,361.3158,366.065,63172.0
2025-01-13 10:00:00,367.42,367.85,363.18,363.56,100731.0,365.8161,366.2442,361.5946,361.9729,100731.0
2025-01-13 10:30:00,363.56,364.45,363.12,363.33,45823.0,361.9729,362.859,361.5348,361.7439,45823.0
2025-01-13 11:00:00,363.35,363.35,362.01,363.06,25927.0,361.7638,361.7638,360.4297,361.4751,25927.0
2025-01-13 11:30:00,363.02,363.47,361.75,362.03,37704.0,361.4353,361.8833,360.1708,360.4496,37704.0
2025-01-13 12:00:00,361.97,363.64,361.67,363.14,23537.0,360.3899,362.0526,360.0912,361.5548,23537.0
2025-01-13 12:30:00,362.88,364.02,362.79,364.01,22610.0,361.2959,362.4309,361.2063,362.421,22610.0
2025-01-13 13:00:00,363.77,363.77,362.37,362.61,23895.0,362.182,362.182,360.7881,361.0271,23895.0
2025-01-13 13:30:00,362.58,363.17,361.98,362.16,19670.0,360.9972,361.5846,360.3998,360.579,19670.0
2025-01-13 14:00:00,362.16,362.54,361.73,362.21,34726.0,360.579,360.9574,360.1509,360.6288,34726.0
2025-01-13 14:30:00,362.55,362.86,362.05,362.68,32851.0,360.9673,361.276,360.4695,361.0968,32851.0
2025-01-13 15:00:00,362.68,363.14,361.78,361.92,57524.0,361.0968,361.5548,360.2007,360.3401,57524.0
2025-01-13 15:30:00,361.92,361.94,360.76,360.91,231721.0,360.3401,360.36,359.1851,359.3345,231721.0
2025-01-14 09:30:00,362.83,363.61,360.98,361.05,31498.0,361.2461,362.0227,359.4042,359.4739,31498.0
2025-01-14 10:00:00,361.4,362.49,361.29,362.22,34288.0,359.8223,360.9076,359.7128,360.6388,34288.0
2025-01-14 10:30:00,361.66,362.09,360.8,361.18,27224.0,360.0812,360.5093,359.225,359.6033,27224.0
2025-01-14 11:00:00,360.91,361.1,360.0,360.7,19732.0,359.3345,359.5237,358.4285,359.1254,19732.0
2025-01-14 11:30:00,360.56,360.56,359.32,359.32,16829.0,358.986,358.986,357.7514,357.7514,16829.0
2025-01-14 12:00:00,359.41,360.23,359.39,360.14,19825.0,357.841,358.6575,357.8211,358.5678,19825.0
2025-01-14 12:30:00,360.06,361.0,359.64,360.05,39243.0,358.4882,359.4241,358.07,358.4782,39243.0
2025-01-14 13:00:00,360.04,361.42,360.04,361.39,50708.0,358.4683,359.8423,358.4683,359.8124,50708.0
2025-01-14 13:30:00,361.38,361.8,360.81,361.2,13593.0,359.8024,360.2206,359.2349,359.6232,13593.0
2025-01-14 14:00:00,361.2,362.55,360.77,362.3,63306.0,359.6232,360.9673,359.1951,360.7184,63306.0
2025-01-14 14:30:00,362.29,362.68,361.0,361.0,26069.0,360.7085,361.0968,359.4241,359.4241,26069.0
2025-01-14 15:00:00,361.0,361.8,360.48,361.73,73131.0,359.4241,360.2206,358.9064,360.1509,73131.0
2025-01-14 15:30:00,361.83,363.13,361.09,362.8,172599.0,360.2505,361.5448,359.5137,361.2162,172599.0
2025-01-15 09:30:00,364.53,368.26,363.66,367.54,45950.0,362.9387,366.6524,362.0725,365.9355,45950.0
2025-01-15 10:00:00,367.43,367.83,365.84,366.43,49356.0,365.826,366.2243,364.243,364.8304,49356.0
2025-01-15 10:30:00,366.5,367.66,366.19,367.2,40125.0,364.9001,366.055,364.5914,365.597,40125.0
2025-01-15 11:00:00,367.23,367.45,366.26,366.58,34298.0,365.6269,365.8459,364.6611,364.9797,34298.0
2025-01-15 11:30:00,366.58,366.58,364.62,365.51,50059.0,364.9797,364.9797,363.0283,363.9144,50059.0
2025-01-15 12:00:00,365.49,367.49,365.49,367.49,34276.0,363.8945,365.8858,363.8945,365.8858,34276.0
2025-01-15 12:30:00,367.21,367.57,366.9,367.23,37071.0,365.607,365.9654,365.2983,365.6269,37071.0
2025-01-15 13:00:00,367.23,367.65,366.52,367.38,19875.0,365.6269,366.0451,364.92,365.7762,19875.0
2025-01-15 13:30:00,367.45,367.68,366.89,367.38,22302.0,365.8459,366.0749,365.2884,365.7762,22302.0
2025-01-15 14:00:00,367.49,368.0,366.95,367.51,64491.0,365.8858,366.3935,365.3481,365.9057,64491.0
2025-01-15 14:30:00,367.43,369.24,367.34,368.97,59077.0,365.826,367.6281,365.7364,367.3593,59077.0
2025-01-15 15:00:00,369.0,369.87,368.67,369.5,69292.0,367.3892,368.2554,367.0606,367.887,69292.0
2025-01-15 15:30:00,369.5,370.05,367.76,368.47,181081.0,367.887,368.4346,366.1546,366.8615,181081.0
2025-01-16 09:30:00,372.07,379.46,372.07,374.08,91076.0,370.4458,377.8035,370.4458,372.447,91076.0
2025-01-16 10:00:00,374.11,377.04,373.1,377.0,50164.0,372.4769,375.3941,371.4713,375.3542,50164.0
2025-01-16 10:30:00,376.97,379.49,376.93,379.21,47080.0,375.3244,377.8334,375.2846,377.5546,47080.0
2025-01-16 11:00:00,379.31,379.56,377.99,379.3,29073.0,377.6542,377.9031,376.3399,377.6442,29073.0
2025-01-16 11:30:00,379.39,380.14,378.52,379.91,32332.0,377.7338,378.4805,376.8676,378.2515,32332.0
2025-01-16 12:00:00,379.9,380.41,379.54,379.67,28513.0,378.2416,378.7494,377.8832,378.0126,28513.0
2025-01-16 12:30:00,379.67,379.83,379.0,379.6,24794.0,378.0126,378.1719,377.3455,377.9429,24794.0
2025-01-16 13:00:00,379.86,380.51,379.58,379.79,28471.0,378.2018,378.8489,377.923,378.1321,28471.0
2025-01-16 13:30:00,379.75,379.8,378.36,378.74,30161.0,378.0922,378.142,376.7083,377.0867,30161.0
2025-01-16 14:00:00,378.83,379.38,378.49,379.38,34864.0,377.1763,377.7239,376.8377,377.7239,34864.0
2025-01-16 14:30:00,379.39,379.86,379.23,379.56,33255.0,377.7338,378.2018,377.5745,377.9031,33255.0
2025-01-16 15:00:00,379.69,380.05,379.33,379.62,42562.0,378.0325,378.3909,377.6741,377.9628,42562.0
2025-01-16 15:30:00,379.7,381.82,379.67,381.68,167007.0,378.0425,380.1532,378.0126,380.0138,167007.0
2025-01-17 09:30:00,385.0,385.82,379.0,382.77,308351.0,383.3193,384.1357,377.3455,381.0991,308351.0
2025-01-17 10:00:00,382.8,382.8,380.58,382.47,36595.0,381.1289,381.1289,378.9186,380.8004,36595.0
2025-01-17 10:30:00,382.63,382.63,381.21,382.11,22867.0,380.9597,380.9597,379.5459,380.4419,22867.0
2025-01-17 11:00:00,382.25,382.84,381.58,382.17,75429.0,380.5813,381.1688,379.9143,380.5017,75429.0
2025-01-17 11:30:00,382.17,383.51,382.07,382.07,78467.0,380.5017,381.8358,380.4021,380.4021,78467.0
2025-01-17 12:00:00,382.18,383.28,381.7,382.6,38585.0,380.5116,381.6068,380.0337,380.9298,38585.0
2025-01-17 12:30:00,382.74,383.41,382.34,382.5,33504.0,381.0692,381.7363,380.6709,380.8302,33504.0
2025-01-17 13:00:00,382.58,382.73,381.84,382.17,20552.0,380.9099,381.0592,380.1731,380.5017,20552.0
2025-01-17 13:30:00,382.35,383.17,382.09,383.16,12937.0,380.6809,381.4973,380.422,381.4874,12937.0
2025-01-17 14:00:00,383.17,383.57,382.43,383.38,44711.0,381.4973,381.8956,380.7605,381.7064,44711.0
2025-01-17 14:30:00,383.23,384.44,382.92,384.24,49110.0,381.557,382.7618,381.2484,382.5626,49110.0
2025-01-17 15:00:00,384.09,384.96,383.86,383.97,41285.0,382.4133,383.2795,382.1843,382.2938,41285.0
2025-01-17 15:30:00,384.11,384.41,383.16,383.42,140479.0,382.4332,382.7319,381.4874,381.7462,140479.0
2025-01-21 09:30:00,389.63,396.01,387.9,394.0,215651.0,387.9291,394.2813,386.2067,392.28,215651.0
2025-01-21 10:00:00,394.0,394.9,392.01,392.13,154409.0,392.28,393.1761,390.2987,390.4182,154409.0
2025-01-21 10:30:00,392.45,393.27,391.6,392.42,79791.0,390.7368,391.5532,389.8905,390.7069,79791.0
2025-01-21 11:00:00,392.0,392.66,391.49,391.99,47383.0,390.2888,390.9459,389.781,390.2788,47383.0
2025-01-21 11:30:00,392.0,393.61,391.91,393.32,39414.0,390.2888,391.8917,390.1992,391.603,39414.0
2025-01-21 12:00:00,393.31,393.96,392.96,393.37,31384.0,391.593,392.2402,391.2446,391.6528,31384.0
2025-01-21 12:30:00,393.54,394.35,393.49,394.18,27964.0,391.822,392.6285,391.7723,392.4592,27964.0
2025-01-21 13:00:00,394.07,394.67,393.48,394.56,25126.0,392.3497,392.9471,391.7623,392.8376,25126.0
2025-01-21 13:30:00,394.55,395.43,394.3,395.43,37422.0,392.8276,393.7038,392.5787,393.7038,37422.0
2025-01-21 14:00:00,395.37,395.75,394.38,394.82,37452.0,393.6441,394.0224,392.6584,393.0965,37452.0
2025-01-21 14:30:00,394.7,394.95,393.91,394.62,23434.0,392.977,393.2259,392.1904,392.8973,23434.0
2025-01-21 15:00:00,394.67,395.52,394.26,394.78,51501.0,392.9471,393.7934,392.5389,393.0566,51501.0
2025-01-21 15:30:00,394.79,396.21,393.84,395.82,177581.0,393.0666,394.4804,392.1207,394.0921,177581.0
2025-01-22 09:30:00,394.16,394.45,390.4,392.78,113973.0,392.4393,392.7281,388.6957,391.0654,113973.0
2025-01-22 10:00:00,392.44,394.98,392.02,394.4,84733.0,390.7268,393.2558,390.3087,392.6783,84733.0
2025-01-22 10:30:00,394.63,394.88,393.58,393.94,68241.0,392.9073,393.1562,391.8619,392.2203,68241.0
2025-01-22 11:00:00,393.94,394.3,393.29,393.63,51394.0,392.2203,392.5787,391.5731,391.9116,51394.0
2025-01-22 11:30:00,393.61,394.62,393.46,393.97,51354.0,391.8917,392.8973,391.7424,392.2502,51354.0
2025-01-22 12:00:00,393.97,395.0,393.63,394.47,38549.0,392.2502,393.2757,391.9116,392.748,38549.0
2025-01-22 12:30:00,394.38,394.79,392.58,392.59,43020.0,392.6584,393.0666,390.8662,390.8762,43020.0
2025-01-22 13:00:00,392.43,392.66,390.94,392.42,85193.0,390.7169,390.9459,389.2334,390.7069,85193.0
2025-01-22 13:30:00,392.31,392.47,391.5,391.91,61711.0,390.5974,390.7567,389.7909,390.1992,61711.0
2025-01-22 14:00:00,391.92,392.18,391.24,391.71,75704.0,390.2091,390.468,389.5321,390.0,75704.0
2025-01-22 14:30:00,391.71,392.27,390.69,390.69,57387.0,390.0,390.5576,388.9845,388.9845,57387.0
2025-01-22 15:00:00,390.69,391.01,389.58,389.78,38441.0,388.9845,389.3031,387.8793,388.0785,38441.0
2025-01-22 15:30:00,389.76,390.46,388.89,390.42,243805.0,388.0585,388.7555,387.1923,388.7157,243805.0
2025-01-23 09:30:00,391.12,392.75,389.55,392.25,41970.0,389.4126,391.0355,387.8495,390.5377,41970.0
2025-01-23 10:00:00,392.25,392.25,389.45,389.7,50914.0,390.5377,390.5377,387.7499,387.9988,50914.0
2025-01-23 10:30:00,389.6,391.68,389.59,391.33,25889.0,387.8992,389.9702,387.8893,389.6217,25889.0
2025-01-23 11:00:00,391.59,392.88,391.45,392.42,23612.0,389.8806,391.1649,389.7412,390.7069,23612.0
2025-01-23 11:30:00,392.56,393.07,391.92,391.92,25314.0,390.8463,391.3541,390.2091,390.2091,25314.0
2025-01-23 12:00:00,391.88,393.0,391.78,393.0,16034.0,390.1693,391.2844,390.0697,391.2844,16034.0
2025-01-23 12:30:00,393.0,393.18,392.38,392.68,18387.0,391.2844,391.4636,390.6671,390.9658,18387.0
2025-01-23 13:00:00,392.66,394.24,392.66,394.02,51792.0,390.9459,392.519,390.9459,392.2999,51792.0
2025-01-23 13:30:00,394.07,394.59,393.82,394.41,25657.0,392.3497,392.8675,392.1008,392.6882,25657.0
2025-01-23 14:00:00,394.39,394.42,393.38,393.89,44785.0,392.6683,392.6982,391.6627,392.1705,44785.0
2025-01-23 14:30:00,393.9,394.5,393.52,393.74,27139.0,392.1805,392.7779,391.8021,392.0212,27139.0
2025-01-23 15:00:00,393.75,393.96,392.98,393.47,57378.0,392.0311,392.2402,391.2645,391.7523,57378.0
2025-01-23 15:30:00,393.4,394.16,392.83,393.35,188290.0,391.6827,392.4393,391.1151,391.6329,188290.0
2025-01-24 09:30:00,390.05,393.49,389.81,392.22,76425.0,388.3473,391.7723,388.1083,390.5078,76425.0
2025-01-24 10:00:00,392.22,393.18,391.12,392.25,36842.0,390.5078,391.4636,389.4126,390.5377,36842.0
2025-01-24 10:30:00,392.25,393.0,391.41,391.78,52853.0,390.5377,391.2844,389.7013,390.0697,52853.0
2025-01-24 11:00:00,391.76,393.05,391.61,392.58,26060.0,390.0498,391.3342,389.9005,390.8662,26060.0
2025-01-24 11:30:00,392.57,393.59,392.07,392.63,20784.0,390.8563,391.8718,390.3585,390.916,20784.0
2025-01-24 12:00:00,392.79,393.42,392.28,393.0,23904.0,391.0753,391.7026,390.5675,391.2844,23904.0
2025-01-24 12:30:00,393.12,393.31,392.61,392.9,18901.0,391.4039,391.593,390.8961,391.1848,18901.0
2025-01-24 13:00:00,392.77,393.07,392.36,392.75,26312.0,391.0554,391.3541,390.6472,391.0355,26312.0
2025-01-24 13:30:00,392.76,393.08,392.36,392.9,50250.0,391.0454,391.3641,390.6472,391.1848,50250.0
2025-01-24 14:00:00,392.78,393.05,391.84,392.58,65866.0,391.0654,391.3342,390.1295,390.8662,65866.0
2025-01-24 14:30:00,392.58,393.54,392.23,393.54,52361.0,390.8662,391.822,390.5178,391.822,52361.0
2025-01-24 15:00:00,393.34,393.4,392.72,393.05,72664.0,391.6229,391.6827,391.0056,391.3342,72664.0
2025-01-24 15:30:00,393.04,394.68,392.69,394.22,194281.0,391.3242,392.9571,390.9758,392.4991,194281.0
2025-01-27 09:30:00,396.0,399.76,394.89,395.58,132480.0,394.2713,398.0149,393.1661,393.8531,132480.0
2025-01-27 10:00:00,395.57,396.84,394.54,395.99,44555.0,393.8432,395.1076,392.8177,394.2613,44555.0
2025-01-27 10:30:00,395.88,397.27,395.88,396.13,53680.0,394.1518,395.5358,394.1518,394.4007,53680.0
2025-01-27 11:00:00,396.13,397.38,395.84,396.68,41752.0,394.4007,395.6453,394.112,394.9483,41752.0
2025-01-27 11:30:00,396.53,396.95,395.97,396.46,29537.0,394.799,395.2172,394.2414,394.7293,29537.0
2025-01-27 12:00:00,396.3,397.27,395.73,396.94,30613.0,394.57,395.5358,394.0025,395.2072,30613.0
2025-01-27 12:30:00,397.1,397.46,396.37,396.68,27176.0,395.3665,395.7249,394.6397,394.9483,27176.0
2025-01-27 13:00:00,396.73,396.73,395.82,396.55,28966.0,394.9981,394.9981,394.0921,394.8189,28966.0
2025-01-27 13:30:00,396.37,397.79,396.32,397.53,42030.0,394.6397,396.0535,394.5899,395.7946,42030.0
2025-01-27 14:00:00,397.34,398.05,397.05,398.05,22485.0,395.6055,396.3124,395.3167,396.3124,22485.0
2025-01-27 14:30:00,398.05,398.43,397.61,398.17,23264.0,396.3124,396.6907,395.8743,396.4318,23264.0
2025-01-27 15:00:00,398.22,398.43,396.42,396.81,56988.0,396.4816,396.6907,394.6895,395.0778,56988.0
2025-01-27 15:30:00,396.93,400.34,396.54,399.77,212258.0,395.1972,398.5924,394.8089,398.0248,212258.0
2025-01-28 09:30:00,400.61,406.19,396.16,397.24,192351.0,398.8612,404.4168,394.4306,395.5059,192351.0
2025-01-28 10:00:00,397.96,399.45,397.24,398.42,72077.0,396.2227,397.7062,395.5059,396.6807,72077.0
2025-01-28 10:30:00,398.42,400.79,398.18,400.45,97235.0,396.6807,399.0404,396.4418,398.7019,97235.0
2025-01-28 11:00:00,400.47,400.76,396.94,397.25,105473.0,398.7218,399.0105,395.2072,395.5158,105473.0
2025-01-28 11:30:00,397.03,397.62,396.53,396.94,30808.0,395.2968,395.8842,394.799,395.2072,30808.0
2025-01-28 12:00:00,396.94,397.15,395.98,396.38,39508.0,395.2072,395.4163,394.2514,394.6496,39508.0
2025-01-28 12:30:00,396.62,397.96,396.48,397.62,28086.0,394.8886,396.2227,394.7492,395.8842,28086.0
2025-01-28 13:00:00,397.69,398.33,397.39,397.52,27135.0,395.9539,396.5911,395.6552,395.7847,27135.0
2025-01-28 13:30:00,397.63,397.96,396.71,396.72,40557.0,395.8942,396.2227,394.9782,394.9882,40557.0
2025-01-28 14:00:00,396.83,397.73,396.02,397.44,38694.0,395.0977,395.9938,394.2912,395.705,38694.0
2025-01-28 14:30:00,397.63,397.76,396.88,397.31,35167.0,395.8942,396.0236,395.1475,395.5756,35167.0
2025-01-28 15:00:00,397.35,397.48,396.67,396.75,48853.0,395.6154,395.7448,394.9384,395.018,48853.0
2025-01-28 15:30:00,396.67,396.97,394.59,395.14,172333.0,394.9384,395.2371,392.8675,393.4151,172333.0
2025-01-29 09:30:00,395.0,396.71,387.09,390.5,267184.0,393.2757,394.9782,385.4002,388.7953,267184.0
2025-01-29 10:00:00,390.61,390.7,387.71,390.63,102033.0,388.9048,388.9944,386.0175,388.9247,102033.0
2025-01-29 10:30:00,390.65,390.65,386.77,388.52,114439.0,388.9447,388.9447,385.0816,386.824,114439.0
2025-01-29 11:00:00,389.1,389.93,388.35,389.69,45966.0,387.4014,388.2278,386.6547,387.9888,45966.0
2025-01-29 11:30:00,389.67,390.01,388.31,389.23,81761.0,387.9689,388.3075,386.6149,387.5309,81761.0
2025-01-29 12:00:00,389.39,390.04,387.96,388.71,122311.0,387.6902,388.3373,386.2664,387.0131,122311.0
2025-01-29 12:30:00,388.86,392.28,388.7,391.76,266117.0,387.1625,390.5675,387.0032,390.0498,266117.0
2025-01-29 13:00:00,392.08,395.06,391.69,394.36,108844.0,390.3684,393.3354,389.9801,392.6385,108844.0
2025-01-29 13:30:00,394.36,395.22,392.92,394.11,247582.0,392.6385,393.4947,391.2047,392.3896,247582.0
2025-01-29 14:00:00,393.64,393.7,390.62,391.55,50963.0,391.9216,391.9813,388.9148,389.8407,50963.0
2025-01-29 14:30:00,391.55,393.38,391.54,393.24,44839.0,389.8407,391.6627,389.8308,391.5234,44839.0
2025-01-29 15:00:00,393.24,393.43,390.73,393.08,67967.0,391.5234,391.7125,389.0243,391.3641,67967.0
2025-01-29 15:30:00,393.09,393.09,390.24,391.06,449130.0,391.374,391.374,388.5364,389.3529,449130.0
2025-01-30 09:30:00,394.15,400.56,392.39,400.19,84217.0,392.4294,398.8114,390.6771,398.443,84217.0
2025-01-30 10:00:00,400.01,400.12,395.16,395.47,61311.0,398.2638,398.3733,393.435,393.7436,61311.0
2025-01-30 10:30:00,395.48,395.48,392.41,394.01,56480.0,393.7536,393.7536,390.697,392.29,56480.0
2025-01-30 11:00:00,393.87,394.16,393.14,393.71,93815.0,392.1506,392.4393,391.4238,391.9913,93815.0
2025-01-30 11:30:00,393.93,394.5,392.84,393.68,23458.0,392.2103,392.7779,391.1251,391.9614,23458.0
2025-01-30 12:00:00,393.67,394.5,393.48,393.83,33495.0,391.9515,392.7779,391.7623,392.1108,33495.0
2025-01-30 12:30:00,393.68,394.46,393.65,394.33,23202.0,391.9614,392.738,391.9316,392.6086,23202.0
2025-01-30 13:00:00,394.22,394.57,393.82,393.82,17140.0,392.4991,392.8475,392.1008,392.1008,17140.0
2025-01-30 13:30:00,393.98,394.26,393.15,393.15,25274.0,392.2601,392.5389,391.4337,391.4337,25274.0
2025-01-30 14:00:00,393.42,393.49,391.63,391.65,25275.0,391.7026,391.7723,389.9204,389.9403,25275.0
2025-01-30 14:30:00,391.52,391.85,390.53,391.85,52289.0,389.8109,390.1394,388.8252,390.1394,52289.0
2025-01-30 15:00:00,391.81,393.62,391.7,392.74,153982.0,390.0996,391.9017,389.9901,391.0255,153982.0
2025-01-30 15:30:00,392.84,392.95,389.3,390.24,211867.0,391.1251,391.2346,387.6006,388.5364,211867.0
2025-01-31 09:30:00,391.15,395.67,390.0,394.26,84403.0,389.4425,393.9427,388.2975,392.5389,84403.0
2025-01-31 10:00:00,394.19,397.56,393.92,396.75,49209.0,392.4692,395.8245,392.2004,395.018,49209.0
2025-01-31 10:30:00,396.77,396.77,394.28,394.74,69077.0,395.0379,395.0379,392.5588,393.0168,69077.0
2025-01-31 11:00:00,394.76,395.33,394.25,394.65,34908.0,393.0367,393.6042,392.5289,392.9272,34908.0
2025-01-31 11:30:00,394.56,394.91,393.38,394.46,56855.0,392.8376,393.1861,391.6627,392.738,56855.0
2025-01-31 12:00:00,394.36,395.37,394.05,395.22,45436.0,392.6385,393.6441,392.3298,393.4947,45436.0
2025-01-31 12:30:00,395.26,395.98,394.93,395.1,23629.0,393.5345,394.2514,393.206,393.3752,23629.0
2025-01-31 13:00:00,395.13,395.53,393.33,393.59,25200.0,393.4051,393.8034,391.613,391.8718,25200.0
2025-01-31 13:30:00,393.59,393.59,392.06,392.11,31145.0,391.8718,391.8718,390.3485,390.3983,31145.0
2025-01-31 14:00:00,392.26,392.26,390.98,392.05,39329.0,390.5476,390.5476,389.2732,390.3385,39329.0
2025-01-31 14:30:00,392.27,392.63,391.43,391.81,34489.0,390.5576,390.916,389.7213,390.0996,34489.0
2025-01-31 15:00:00,391.76,391.9,390.63,390.63,43524.0,390.0498,390.1892,388.9247,388.9247,43524.0
2025-01-31 15:30:00,390.63,391.91,390.39,391.14,215198.0,388.9247,390.1992,388.6858,389.4325,215198.0
2025-02-03 09:30:00,389.44,392.94,387.0,390.1,72400.0,387.7399,391.2247,385.3106,388.3971,72400.0
2025-02-03 10:00:00,390.27,392.0,388.77,392.0,44693.0,388.5663,390.2888,387.0729,390.2888,44693.0
2025-02-03 10:30:00,392.02,392.8,391.22,391.78,21096.0,390.3087,391.0853,389.5122,390.0697,21096.0
2025-02-03 11:00:00,392.03,394.13,391.21,392.94,23521.0,390.3186,392.4095,389.5022,391.2247,23521.0
2025-02-03 11:30:00,392.86,393.9,392.74,393.3,13732.0,391.145,392.1805,391.0255,391.5831,13732.0
2025-02-03 12:00:00,393.28,393.71,392.4,392.72,11335.0,391.5632,391.9913,390.687,391.0056,11335.0
2025-02-03 12:30:00,392.7,392.88,391.46,392.69,14211.0,390.9857,391.1649,389.7511,390.9758,14211.0
2025-02-03 13:00:00,392.27,393.18,391.92,392.39,13380.0,390.5576,391.4636,390.2091,390.6771,13380.0
2025-02-03 13:30:00,392.55,393.16,392.29,392.91,17841.0,390.8364,391.4437,390.5775,391.1948,17841.0
2025-02-03 14:00:00,393.01,393.26,392.58,392.95,14487.0,391.2944,391.5433,390.8662,391.2346,14487.0
2025-02-03 14:30:00,393.23,393.41,392.65,392.99,20605.0,391.5134,391.6926,390.9359,391.2744,20605.0
2025-02-03 15:00:00,393.0,393.15,391.57,391.89,18236.0,391.2844,391.4337,389.8606,390.1792,18236.0
2025-02-03 15:30:00,391.77,392.57,390.77,391.14,99646.0,390.0598,390.8563,389.0641,389.4325,99646.0
2025-02-04 09:30:00,389.33,391.79,388.24,388.81,65758.0,387.6304,390.0797,386.5452,387.1127,65758.0
2025-02-04 10:00:00,388.73,391.68,388.59,390.69,53774.0,387.033,389.9702,386.8937,388.9845,53774.0
2025-02-04 10:30:00,390.3,390.64,389.22,389.3,25194.0,388.5962,388.9347,387.5209,387.6006,25194.0
2025-02-04 11:00:00,389.36,390.35,389.06,389.23,25638.0,387.6603,388.646,387.3616,387.5309,25638.0
2025-02-04 11:30:00,389.23,389.74,388.58,389.6,28786.0,387.5309,388.0386,386.8837,387.8992,28786.0
2025-02-04 12:00:00,389.55,390.25,389.0,389.31,26111.0,387.8495,388.5464,387.3019,387.6105,26111.0
2025-02-04 12:30:00,389.34,390.94,388.76,390.77,37869.0,387.6404,389.2334,387.0629,389.0641,37869.0
2025-02-04 13:00:00,390.77,391.77,390.33,391.55,32082.0,389.0641,390.0598,388.6261,389.8407,32082.0
2025-02-04 13:30:00,391.76,392.24,391.18,391.47,29783.0,390.0498,390.5277,389.4723,389.7611,29783.0
2025-02-04 14:00:00,391.51,392.53,391.51,392.53,25005.0,389.8009,390.8165,389.8009,390.8165,25005.0
2025-02-04 14:30:00,392.45,392.93,391.67,392.03,25268.0,390.7368,391.2147,389.9602,390.3186,25268.0
2025-02-04 15:00:00,392.19,392.76,391.74,392.36,26316.0,390.4779,391.0454,390.0299,390.6472,26316.0
2025-02-04 15:30:00,392.16,393.07,392.01,392.38,104934.0,390.4481,391.3541,390.2987,390.6671,104934.0
2025-02-05 09:30:00,394.89,397.79,393.41,396.12,47794.0,393.1661,396.0535,391.6926,394.3908,47794.0
2025-02-05 10:00:00,396.79,396.99,395.29,396.66,37145.0,395.0579,395.257,393.5644,394.9284,37145.0
2025-02-05 10:30:00,396.28,396.99,395.91,396.12,28882.0,394.5501,395.257,394.1817,394.3908,28882.0
2025-02-05 11:00:00,396.31,397.6,395.89,397.31,25908.0,394.58,395.8643,394.1618,395.5756,25908.0
2025-02-05 11:30:00,397.23,397.81,396.81,397.57,10348.0,395.4959,396.0734,395.0778,395.8344,10348.0
2025-02-05 12:00:00,397.55,397.95,397.22,397.7,24547.0,395.8145,396.2128,395.486,395.9639,24547.0
2025-02-05 12:30:00,397.72,398.87,397.59,398.34,21801.0,395.9838,397.1288,395.8544,396.6011,21801.0
2025-02-05 13:00:00,398.31,399.56,397.9,399.56,18889.0,396.5712,397.8158,396.163,397.8158,18889.0
2025-02-05 13:30:00,399.18,399.84,398.46,398.66,24521.0,397.4374,398.0945,396.7206,396.9197,24521.0
2025-02-05 14:00:00,398.63,398.9,398.25,398.78,19982.0,396.8898,397.1586,396.5115,397.0392,19982.0
2025-02-05 14:30:00,398.73,398.95,398.06,398.35,16978.0,396.9894,397.2084,396.3223,396.611,16978.0
2025-02-05 15:00:00,398.23,399.54,398.21,398.93,29652.0,396.4916,397.7959,396.4717,397.1885,29652.0
2025-02-05 15:30:00,399.1,399.85,398.75,399.03,82716.0,397.3578,398.1045,397.0093,397.2881,82716.0
2025-02-06 09:30:00,398.4,400.25,396.9,398.49,41874.0,396.6608,398.5028,395.1674,396.7504,41874.0
2025-02-06 10:00:00,398.45,399.39,397.24,398.13,29361.0,396.7106,397.6465,395.5059,396.392,29361.0
2025-02-06 10:30:00,398.28,398.67,397.4,397.65,15353.0,396.5414,396.9296,395.6652,395.9141,15353.0
2025-02-06 11:00:00,397.46,398.46,397.21,397.38,16866.0,395.7249,396.7206,395.476,395.6453,16866.0
2025-02-06 11:30:00,397.25,398.43,397.1,398.27,21273.0,395.5158,396.6907,395.3665,396.5314,21273.0
2025-02-06 12:00:00,398.07,398.69,397.7,398.42,22023.0,396.3323,396.9496,395.9639,396.6807,22023.0
2025-02-06 12:30:00,398.42,398.54,397.65,398.3,22255.0,396.6807,396.8002,395.9141,396.5613,22255.0
2025-02-06 13:00:00,398.13,399.2,397.87,399.01,18463.0,396.392,397.4573,396.1331,397.2682,18463.0
2025-02-06 13:30:00,399.24,399.37,398.24,398.69,28908.0,397.4972,397.6266,396.5015,396.9496,28908.0
2025-02-06 14:00:00,399.06,399.28,397.99,398.37,30415.0,397.3179,397.537,396.2526,396.631,30415.0
2025-02-06 14:30:00,398.16,398.16,397.15,397.22,40897.0,396.4219,396.4219,395.4163,395.486,40897.0
2025-02-06 15:00:00,397.22,398.67,397.16,397.4,54376.0,395.486,396.9296,395.4262,395.6652,54376.0
2025-02-06 15:30:00,397.38,397.73,395.91,396.23,130516.0,395.6453,395.9938,394.1817,394.5003,130516.0
2025-02-07 09:30:00,396.04,397.23,394.5,396.49,41238.0,394.3111,395.4959,392.7779,394.7592,41238.0
2025-02-07 10:00:00,395.63,397.21,395.24,396.75,24780.0,393.9029,395.476,393.5146,395.018,24780.0
2025-02-07 10:30:00,396.5,396.56,392.36,393.68,32698.0,394.7691,394.8289,390.6472,391.9614,32698.0
2025-02-07 11:00:00,393.22,394.29,392.23,392.25,31173.0,391.5034,392.5688,390.5178,390.5377,31173.0
2025-02-07 11:30:00,392.29,393.39,392.29,393.24,64092.0,390.5775,391.6727,390.5775,391.5234,64092.0
2025-02-07 12:00:00,393.03,393.7,392.49,392.79,31652.0,391.3143,391.9813,390.7766,391.0753,31652.0
2025-02-07 12:30:00,392.79,392.9,391.6,391.61,34747.0,391.0753,391.1848,389.8905,389.9005,34747.0
2025-02-07 13:00:00,391.6,393.6,391.54,393.34,47412.0,389.8905,391.8818,389.8308,391.6229,47412.0
2025-02-07 13:30:00,393.47,394.0,392.12,392.21,37894.0,391.7523,392.28,390.4082,390.4978,37894.0
2025-02-07 14:00:00,392.16,392.19,391.04,391.18,25731.0,390.4481,390.4779,389.333,389.4723,25731.0
2025-02-07 14:30:00,391.1,392.25,391.01,391.61,17181.0,389.3927,390.5377,389.3031,389.9005,17181.0
2025-02-07 15:00:00,391.5,391.78,391.25,391.43,25543.0,389.7909,390.0697,389.542,389.7213,25543.0
2025-02-07 15:30:00,391.63,391.96,390.61,391.49,106550.0,389.9204,390.2489,388.9048,389.781,106550.0
2025-02-10 09:30:00,392.79,393.96,390.4,391.22,55631.0,391.0753,392.2402,388.6957,389.5122,55631.0
2025-02-10 10:00:00,391.05,391.66,390.37,391.0,47503.0,389.3429,389.9502,388.6659,389.2931,47503.0
2025-02-10 10:30:00,391.0,392.31,390.99,391.87,34667.0,389.2931,390.5974,389.2832,390.1593,34667.0
2025-02-10 11:00:00,392.12,392.12,390.45,390.51,27168.0,390.4082,390.4082,388.7455,388.8053,27168.0
2025-02-10 11:30:00,390.54,391.56,390.51,391.23,61293.0,388.8351,389.8507,388.8053,389.5221,61293.0
2025-02-10 12:00:00,391.18,391.34,390.42,390.89,37021.0,389.4723,389.6316,388.7157,389.1836,37021.0
2025-02-10 12:30:00,390.82,391.37,390.57,391.07,17779.0,389.1139,389.6615,388.865,389.3628,17779.0
2025-02-10 13:00:00,391.05,392.06,391.0,391.67,41216.0,389.3429,390.3485,389.2931,389.9602,41216.0
2025-02-10 13:30:00,391.11,391.67,391.11,391.43,14009.0,389.4027,389.9602,389.4027,389.7213,14009.0
2025-02-10 14:00:00,391.34,392.35,391.27,392.19,24918.0,389.6316,390.6372,389.562,390.4779,24918.0
2025-02-10 14:30:00,392.25,392.82,392.21,392.6,18748.0,390.5377,391.1052,390.4978,390.8861,18748.0
2025-02-10 15:00:00,392.6,392.77,392.07,392.23,42000.0,390.8861,391.0554,390.3585,390.5178,42000.0
2025-02-10 15:30:00,392.23,392.74,391.53,392.5,185099.0,390.5178,391.0255,389.8208,390.7866,185099.0
2025-02-11 09:30:00,390.72,393.45,390.5,392.87,89650.0,389.0144,391.7324,388.7953,391.155,89650.0
2025-02-11 10:00:00,392.9,393.26,391.84,391.99,45339.0,391.1848,391.5433,390.1295,390.2788,45339.0
2025-02-11 10:30:00,391.99,392.67,391.51,392.13,32101.0,390.2788,390.9558,389.8009,390.4182,32101.0
2025-02-11 11:00:00,392.13,392.64,392.09,392.38,14448.0,390.4182,390.926,390.3784,390.6671,14448.0
2025-02-11 11:30:00,392.29,392.41,390.45,390.45,16129.0,390.5775,390.697,388.7455,388.7455,16129.0
2025-02-11 12:00:00,390.55,391.33,390.32,390.74,19211.0,388.8451,389.6217,388.6161,389.0343,19211.0
2025-02-11 12:30:00,390.6,390.61,389.04,389.34,16366.0,388.8949,388.9048,387.3417,387.6404,16366.0
2025-02-11 13:00:00,389.46,389.93,389.0,389.64,12480.0,387.7599,388.2278,387.3019,387.9391,12480.0
2025-02-11 13:30:00,389.5,390.0,389.03,389.38,13456.0,387.7997,388.2975,387.3317,387.6802,13456.0
2025-02-11 14:00:00,389.35,390.48,389.35,390.44,23723.0,387.6503,388.7754,387.6503,388.7356,23723.0
2025-02-11 14:30:00,390.71,391.08,390.17,390.31,21211.0,389.0044,389.3728,388.4668,388.6061,21211.0
2025-02-11 15:00:00,390.31,390.84,389.87,390.35,28989.0,388.6061,389.1338,388.1681,388.646,28989.0
2025-02-11 15:30:00,390.31,391.01,390.01,390.43,102211.0,388.6061,389.3031,388.3075,388.7256,102211.0
2025-02-12 09:30:00,386.79,388.71,382.04,382.04,78032.0,385.1015,387.0131,380.3722,380.3722,78032.0
2025-02-12 10:00:00,382.52,385.14,382.36,385.09,56478.0,380.8501,383.4587,380.6908,383.4089,56478.0
2025-02-12 10:30:00,385.05,387.7,384.95,387.28,18268.0,383.3691,386.0075,383.2695,385.5894,18268.0
2025-02-12 11:00:00,387.09,387.09,385.87,385.97,26230.0,385.4002,385.4002,384.1855,384.2851,26230.0
2025-02-12 11:30:00,385.88,388.98,385.57,388.86,25092.0,384.1955,387.2819,383.8868,387.1625,25092.0
2025-02-12 12:00:00,388.9,389.73,388.52,388.79,31923.0,387.2023,388.0287,386.824,387.0928,31923.0
2025-02-12 12:30:00,388.8,388.92,387.57,388.15,20074.0,387.1027,387.2222,385.8781,386.4556,20074.0
2025-02-12 13:00:00,388.44,388.85,386.8,386.87,22937.0,386.7443,387.1525,385.1115,385.1812,22937.0
2025-02-12 13:30:00,386.88,386.94,386.06,386.25,28933.0,385.1911,385.2509,384.3747,384.5639,28933.0
2025-02-12 14:00:00,386.15,386.15,385.22,385.65,38120.0,384.4643,384.4643,383.5384,383.9665,38120.0
2025-02-12 14:30:00,385.63,386.23,385.1,385.13,33508.0,383.9466,384.544,383.4189,383.4488,33508.0
2025-02-12 15:00:00,385.13,385.7,384.4,385.52,70833.0,383.4488,384.0163,382.7219,383.8371,70833.0
2025-02-12 15:30:00,385.7,386.39,385.25,385.34,118618.0,384.0163,384.7033,383.5682,383.6578,118618.0
2025-02-13 09:30:00,386.24,387.56,383.44,384.47,53131.0,384.5539,385.8681,381.7661,382.7916,53131.0
2025-02-13 10:00:00,384.93,385.02,383.44,384.87,34520.0,383.2496,383.3392,381.7661,383.1899,34520.0
2025-02-13 10:30:00,384.9,385.59,384.0,385.45,26512.0,383.2198,383.9067,382.3237,383.7674,26512.0
2025-02-13 11:00:00,385.61,386.58,385.45,385.96,23877.0,383.9267,384.8924,383.7674,384.2751,23877.0
2025-02-13 11:30:00,385.99,386.24,384.99,385.01,12201.0,384.305,384.5539,383.3094,383.3293,12201.0
2025-02-13 12:00:00,385.03,385.17,384.27,384.78,11261.0,383.3492,383.4886,382.5925,383.1003,11261.0
2025-02-13 12:30:00,384.81,385.42,384.5,385.0,21350.0,383.1302,383.7375,382.8215,383.3193,21350.0
2025-02-13 13:00:00,384.99,385.45,384.6,385.05,32767.0,383.3094,383.7674,382.9211,383.3691,32767.0
2025-02-13 13:30:00,385.03,385.54,384.63,385.08,19712.0,383.3492,383.857,382.9509,383.399,19712.0
2025-02-13 14:00:00,385.19,386.67,384.97,386.41,17541.0,383.5085,384.982,383.2895,384.7232,17541.0
2025-02-13 14:30:00,386.54,387.27,386.33,387.1,20103.0,384.8526,385.5794,384.6435,385.4102,20103.0
2025-02-13 15:00:00,387.1,388.58,387.1,387.93,22953.0,385.4102,386.8837,385.4102,386.2365,22953.0
2025-02-13 15:30:00,387.96,388.8,387.9,388.3,64587.0,386.2664,387.1027,386.2067,386.6049,64587.0
2025-02-14 09:30:00,390.03,391.49,387.99,388.01,61597.0,388.3274,389.781,386.2963,386.3162,61597.0
2025-02-14 10:00:00,388.19,389.84,387.72,388.88,29987.0,386.4954,388.1382,386.0274,387.1824,29987.0
2025-02-14 10:30:00,388.92,389.54,387.76,387.9,20278.0,387.2222,387.8395,386.0673,386.2067,20278.0
2025-02-14 11:00:00,387.69,388.44,385.98,386.23,23779.0,385.9976,386.7443,384.295,384.544,23779.0
2025-02-14 11:30:00,385.98,386.49,385.28,385.76,58669.0,384.295,384.8028,383.5981,384.076,58669.0
2025-02-14 12:00:00,385.76,385.92,385.08,385.71,37767.0,384.076,384.2353,383.399,384.0262,37767.0
2025-02-14 12:30:00,385.71,386.97,385.54,386.93,13485.0,384.0262,385.2807,383.857,385.2409,13485.0
2025-02-14 13:00:00,386.93,387.06,385.55,386.16,42139.0,385.2409,385.3703,383.8669,384.4743,42139.0
2025-02-14 13:30:00,385.99,386.88,385.73,386.34,74421.0,384.305,385.1911,384.0461,384.6535,74421.0
2025-02-14 14:00:00,386.56,386.81,385.36,385.88,19742.0,384.8725,385.1214,383.6778,384.1955,19742.0
2025-02-14 14:30:00,385.84,386.29,385.63,386.14,35254.0,384.1557,384.6037,383.9466,384.4543,35254.0
2025-02-14 15:00:00,386.19,387.06,385.71,385.83,34302.0,384.5041,385.3703,384.0262,384.1457,34302.0
2025-02-14 15:30:00,385.83,385.83,384.5,385.18,174617.0,384.1457,384.1457,382.8215,383.4985,174617.0
2025-02-18 09:30:00,383.0,384.96,379.36,382.9,92630.0,381.3281,383.2795,377.7039,381.2285,92630.0
2025-02-18 10:00:00,383.41,383.87,382.16,382.35,34409.0,381.7363,382.1943,380.4917,380.6809,34409.0
2025-02-18 10:30:00,382.53,384.52,382.53,384.42,25359.0,380.8601,382.8414,380.8601,382.7419,25359.0
2025-02-18 11:00:00,384.22,384.51,383.32,383.5,16026.0,382.5427,382.8315,381.6467,381.8259,16026.0
2025-02-18 11:30:00,383.48,383.66,382.63,383.12,16550.0,381.806,381.9852,380.9597,381.4475,16550.0
2025-02-18 12:00:00,383.11,383.11,382.27,382.74,22371.0,381.4376,381.4376,380.6012,381.0692,22371.0
2025-02-18 12:30:00,382.83,383.67,382.78,383.17,10277.0,381.1588,381.9951,381.109,381.4973,10277.0
2025-02-18 13:00:00,383.3,383.45,382.38,383.16,28918.0,381.6267,381.7761,380.7108,381.4874,28918.0
2025-02-18 13:30:00,383.16,384.22,382.95,383.48,21574.0,381.4874,382.5427,381.2783,381.806,21574.0
2025-02-18 14:00:00,383.5,384.01,382.96,383.73,42110.0,381.8259,382.3336,381.2882,382.0549,42110.0
2025-02-18 14:30:00,383.67,384.28,383.18,383.8,22908.0,381.9951,382.6025,381.5073,382.1246,22908.0
2025-02-18 15:00:00,383.79,384.44,383.5,383.98,37543.0,382.1146,382.7618,381.8259,382.3038,37543.0
2025-02-18 15:30:00,384.02,385.71,383.9,385.52,166915.0,382.3436,384.0262,382.2241,383.8371,166915.0
2025-02-19 09:30:00,384.58,386.98,384.26,386.46,34775.0,382.9012,385.2907,382.5826,384.7729,34775.0
2025-02-19 10:00:00,386.61,386.69,385.04,386.3,23168.0,384.9223,385.0019,383.3591,384.6136,23168.0
2025-02-19 10:30:00,386.3,387.07,385.75,386.26,19237.0,384.6136,385.3803,384.066,384.5738,19237.0
2025-02-19 11:00:00,386.3,386.87,385.72,386.64,10272.0,384.6136,385.1812,384.0362,384.9522,10272.0
2025-02-19 11:30:00,386.2,386.71,385.64,386.09,45661.0,384.5141,385.0219,383.9565,384.4046,45661.0
2025-02-19 12:00:00,385.97,386.23,385.61,385.73,11265.0,384.2851,384.544,383.9267,384.0461,11265.0
2025-02-19 12:30:00,385.63,386.36,385.5,386.02,11525.0,383.9466,384.6734,383.8171,384.3349,11525.0
2025-02-19 13:00:00,385.93,386.47,385.58,386.18,5740.0,384.2453,384.7829,383.8968,384.4942,5740.0
2025-02-19 13:30:00,386.28,386.57,386.18,386.46,12838.0,384.5937,384.8825,384.4942,384.7729,12838.0
2025-02-19 14:00:00,386.43,387.3,386.28,387.03,11757.0,384.7431,385.6093,384.5937,385.3405,11757.0
2025-02-19 14:30:00,387.18,387.25,386.75,387.04,16876.0,385.4898,385.5595,385.0617,385.3504,16876.0
2025-02-19 15:00:00,387.01,387.81,386.79,387.8,17695.0,385.3205,386.1171,385.1015,386.1071,17695.0
2025-02-19 15:30:00,387.8,388.63,387.62,388.37,80372.0,386.1071,386.9335,385.9279,386.6746,80372.0
2025-02-20 09:30:00,387.67,388.0,385.0,385.65,42616.0,385.9777,386.3062,383.3193,383.9665,42616.0
2025-02-20 10:00:00,385.62,386.18,383.3,386.06,25746.0,383.9366,384.4942,381.6267,384.3747,25746.0
2025-02-20 10:30:00,385.94,386.87,385.9,386.56,13425.0,384.2552,385.1812,384.2154,384.8725,13425.0
2025-02-20 11:00:00,386.67,386.85,386.05,386.72,10868.0,384.982,385.1612,384.3647,385.0318,10868.0
2025-02-20 11:30:00,386.57,386.68,385.24,385.38,11473.0,384.8825,384.992,383.5583,383.6977,11473.0
2025-02-20 12:00:00,385.3,386.41,384.88,385.65,18624.0,383.618,384.7232,383.1998,383.9665,18624.0
2025-02-20 12:30:00,385.64,385.86,384.62,385.04,10617.0,383.9565,384.1756,382.941,383.3591,10617.0
2025-02-20 13:00:00,384.91,385.27,384.5,384.5,13493.0,383.2297,383.5881,382.8215,382.8215,13493.0
2025-02-20 13:30:00,384.5,385.54,384.39,385.5,13244.0,382.8215,383.857,382.712,383.8171,13244.0
2025-02-20 14:00:00,385.59,386.43,385.53,386.07,17092.0,383.9067,384.7431,383.847,384.3847,17092.0
2025-02-20 14:30:00,385.92,386.53,385.51,386.22,14481.0,384.2353,384.8426,383.8271,384.534,14481.0
2025-02-20 15:00:00,386.32,386.6,385.73,385.87,47251.0,384.6336,384.9123,384.0461,384.1855,47251.0
2025-02-20 15:30:00,385.86,386.85,385.77,386.43,157738.0,384.1756,385.1612,384.086,384.7431,157738.0
2025-02-21 09:30:00,382.87,385.21,382.6,384.65,71887.0,381.1986,383.5284,380.9298,382.9709,71887.0
2025-02-21 10:00:00,385.46,386.98,383.65,385.54,19701.0,383.7773,385.2907,381.9752,383.857,19701.0
2025-02-21 10:30:00,385.58,386.78,385.32,386.78,8484.0,383.8968,385.0916,383.6379,385.0916,8484.0
2025-02-21 11:00:00,386.46,387.52,386.05,387.22,11459.0,384.7729,385.8283,384.3647,385.5296,11459.0
2025-02-21 11:30:00,387.1,387.52,384.9,385.36,11391.0,385.4102,385.8283,383.2198,383.6778,11391.0
2025-02-21 12:00:00,385.36,385.84,384.3,384.42,13847.0,383.6778,384.1557,382.6224,382.7419,13847.0
2025-02-21 12:30:00,384.41,384.9,383.94,384.55,17529.0,382.7319,383.2198,382.264,382.8713,17529.0
2025-02-21 13:00:00,384.52,384.59,383.0,383.24,15108.0,382.8414,382.9111,381.3281,381.567,15108.0
2025-02-21 13:30:00,383.0,383.19,381.22,381.47,25092.0,381.3281,381.5172,379.5558,379.8047,25092.0
2025-02-21 14:00:00,381.31,381.89,380.5,380.51,24947.0,379.6454,380.2229,378.839,378.8489,24947.0
2025-02-21 14:30:00,380.56,381.71,380.1,381.25,63163.0,378.8987,380.0437,378.4407,379.5857,63163.0
2025-02-21 15:00:00,381.24,382.18,380.44,382.03,57576.0,379.5757,380.5116,378.7792,380.3623,57576.0
2025-02-21 15:30:00,382.03,383.4,381.59,382.72,146126.0,380.3623,381.7263,379.9242,381.0493,146126.0
2025-02-24 09:30:00,381.97,384.59,380.51,384.42,56536.0,380.3026,382.9111,378.8489,382.7419,56536.0
2025-02-24 10:00:00,384.22,388.8,384.22,387.85,111660.0,382.5427,387.1027,382.5427,386.1569,111660.0
2025-02-24 10:30:00,387.85,388.72,386.55,388.28,42399.0,386.1569,387.0231,384.8626,386.585,42399.0
2025-02-24 11:00:00,388.28,389.99,387.88,389.99,34456.0,386.585,388.2875,386.1868,388.2875,34456.0
2025-02-24 11:30:00,389.67,389.94,388.42,389.13,29370.0,387.9689,388.2378,386.7244,387.4313,29370.0
2025-02-24 12:00:00,389.19,390.21,388.97,390.04,30452.0,387.491,388.5066,387.272,388.3373,30452.0
2025-02-24 12:30:00,390.08,390.17,389.29,389.68,17566.0,388.3771,388.4668,387.5906,387.9789,17566.0
2025-02-24 13:00:00,389.68,389.96,389.22,389.22,15823.0,387.9789,388.2577,387.5209,387.5209,15823.0
2025-02-24 13:30:00,389.28,389.64,388.5,388.59,25248.0,387.5806,387.9391,386.804,386.8937,25248.0
2025-02-24 14:00:00,388.74,389.06,388.48,388.91,23241.0,387.043,387.3616,386.7841,387.2123,23241.0
2025-02-24 14:30:00,388.98,389.0,387.57,388.01,33737.0,387.2819,387.3019,385.8781,386.3162,33737.0
2025-02-24 15:00:00,388.02,389.23,388.02,388.38,31602.0,386.3261,387.5309,386.3261,386.6846,31602.0
2025-02-24 15:30:00,388.38,390.28,387.89,388.12,139602.0,386.6846,388.5763,386.1967,386.4257,139602.0
2025-02-25 09:30:00,388.25,389.94,385.07,387.8,85523.0,386.5551,388.2378,383.389,386.1071,85523.0
2025-02-25 10:00:00,387.86,389.89,387.45,388.57,51202.0,386.1668,388.188,385.7586,386.8737,51202.0
2025-02-25 10:30:00,388.54,388.57,386.06,388.56,81731.0,386.8439,386.8737,384.3747,386.8638,81731.0
2025-02-25 11:00:00,388.28,388.72,386.76,387.52,48423.0,386.585,387.0231,385.0716,385.8283,48423.0
2025-02-25 11:30:00,387.56,387.56,385.48,387.35,87583.0,385.8681,385.8681,383.7972,385.6591,87583.0
2025-02-25 12:00:00,387.04,387.61,385.87,387.38,23803.0,385.3504,385.9179,384.1855,385.6889,23803.0
2025-02-25 12:30:00,387.38,388.08,386.76,387.82,22091.0,385.6889,386.3859,385.0716,386.127,22091.0
2025-02-25 13:00:00,387.67,388.32,386.73,387.44,23108.0,385.9777,386.6248,385.0418,385.7487,23108.0
2025-02-25 13:30:00,387.44,389.27,387.44,388.83,24066.0,385.7487,387.5707,385.7487,387.1326,24066.0
2025-02-25 14:00:00,388.65,388.91,388.22,388.53,24032.0,386.9534,387.2123,386.5253,386.8339,24032.0
2025-02-25 14:30:00,388.6,391.1,388.55,390.61,68704.0,386.9036,389.3927,386.8538,388.9048,68704.0
2025-02-25 15:00:00,390.66,390.82,389.32,390.65,57601.0,388.9546,389.1139,387.6205,388.9447,57601.0
2025-02-25 15:30:00,390.66,391.37,389.43,390.16,203558.0,388.9546,389.6615,387.73,388.4568,203558.0
2025-02-26 09:30:00,391.55,394.0,389.33,393.74,70299.0,389.8407,392.28,387.6304,392.0212,70299.0
2025-02-26 10:00:00,394.05,396.44,393.47,395.89,46411.0,392.3298,394.7094,391.7523,394.1618,46411.0
2025-02-26 10:30:00,396.16,396.67,394.51,394.84,23437.0,394.4306,394.9384,392.7878,393.1164,23437.0
2025-02-26 11:00:00,395.03,395.57,394.75,395.29,18404.0,393.3055,393.8432,393.0268,393.5644,18404.0
2025-02-26 11:30:00,395.23,395.3,394.33,394.33,17631.0,393.5047,393.5744,392.6086,392.6086,17631.0
2025-02-26 12:00:00,394.31,394.95,394.17,394.86,9969.0,392.5887,393.2259,392.4493,393.1363,9969.0
2025-02-26 12:30:00,394.63,395.02,392.77,393.02,17296.0,392.9073,393.2956,391.0554,391.3043,17296.0
2025-02-26 13:00:00,393.18,393.58,392.78,393.17,14300.0,391.4636,391.8619,391.0654,391.4537,14300.0
2025-02-26 13:30:00,393.12,393.38,391.6,391.79,9117.0,391.4039,391.6627,389.8905,390.0797,9117.0
2025-02-26 14:00:00,391.57,391.96,390.78,391.77,10081.0,389.8606,390.2489,389.0741,390.0598,10081.0
2025-02-26 14:30:00,391.94,392.7,391.83,392.3,9563.0,390.229,390.9857,390.1195,390.5875,9563.0
2025-02-26 15:00:00,392.4,393.15,392.05,392.11,17414.0,390.687,391.4337,390.3385,390.3983,17414.0
2025-02-26 15:30:00,392.13,393.36,391.47,391.76,82462.0,390.4182,391.6428,389.7611,390.0498,82462.0
2025-02-27 09:30:00,390.4,393.84,390.4,391.55,35026.0,388.6957,392.1207,388.6957,389.8407,35026.0
2025-02-27 10:00:00,391.61,391.68,388.75,390.49,18261.0,389.9005,389.9702,387.053,388.7854,18261.0
2025-02-27 10:30:00,390.04,390.9,389.31,389.54,23609.0,388.3373,389.1936,387.6105,387.8395,23609.0
2025-02-27 11:00:00,389.6,392.03,389.6,391.34,20017.0,387.8992,390.3186,387.8992,389.6316,20017.0
2025-02-27 11:30:00,391.75,391.91,390.81,391.05,9966.0,390.0399,390.1992,389.104,389.3429,9966.0
2025-02-27 12:00:00,390.88,391.4,389.96,391.4,7370.0,389.1737,389.6914,388.2577,389.6914,7370.0
2025-02-27 12:30:00,391.49,391.65,390.52,390.96,13966.0,389.781,389.9403,388.8152,389.2533,13966.0
2025-02-27 13:00:00,390.96,392.0,390.62,391.75,26289.0,389.2533,390.2888,388.9148,390.0399,26289.0
2025-02-27 13:30:00,391.73,392.7,391.55,392.2,70748.0,390.0199,390.9857,389.8407,390.4879,70748.0
2025-02-27 14:00:00,392.34,393.09,391.59,392.67,58595.0,390.6273,391.374,389.8806,390.9558,58595.0
2025-02-27 14:30:00,392.6,392.68,390.6,390.91,21898.0,390.8861,390.9658,388.8949,389.2035,21898.0
2025-02-27 15:00:00,390.78,390.78,388.67,388.74,67739.0,389.0741,389.0741,386.9733,387.043,67739.0
2025-02-27 15:30:00,388.75,389.81,388.5,389.14,106204.0,387.053,388.1083,386.804,387.4413,106204.0
2025-02-28 09:30:00,391.05,393.82,388.58,389.51,130041.0,389.3429,392.1008,386.8837,387.8096,130041.0
2025-02-28 10:00:00,390.21,390.66,386.55,387.92,69803.0,388.5066,388.9546,384.8626,386.2266,69803.0
2025-02-28 10:30:00,387.73,388.53,386.7,386.76,47584.0,386.0374,386.8339,385.0119,385.0716,47584.0
2025-02-28 11:00:00,386.93,386.93,383.66,383.91,33802.0,385.2409,385.2409,381.9852,382.2341,33802.0
2025-02-28 11:30:00,383.91,384.24,381.48,382.06,82999.0,382.2341,382.5626,379.8147,380.3922,82999.0
2025-02-28 12:00:00,382.16,383.54,381.0,381.0,59248.0,380.4917,381.8657,379.3368,379.3368,59248.0
2025-02-28 12:30:00,381.0,382.11,380.28,380.28,21622.0,379.3368,380.4419,378.6199,378.6199,21622.0
2025-02-28 13:00:00,380.25,381.93,379.61,381.93,29807.0,378.5901,380.2627,377.9529,380.2627,29807.0
2025-02-28 13:30:00,381.7,382.8,381.13,381.17,21849.0,380.0337,381.1289,379.4662,379.506,21849.0
2025-02-28 14:00:00,381.19,382.81,381.18,382.61,17974.0,379.526,381.1389,379.516,380.9398,17974.0
2025-02-28 14:30:00,382.64,383.34,381.76,381.78,167527.0,380.9696,381.6666,380.0935,380.1134,167527.0
2025-02-28 15:00:00,381.79,382.0,380.44,381.77,166642.0,380.1233,380.3324,378.7792,380.1034,166642.0
2025-02-28 15:30:00,381.59,387.34,381.52,386.19,434120.0,379.9242,385.6491,379.8545,384.5041,434120.0
2025-03-03 09:30:00,390.4,393.07,388.35,391.97,81241.0,388.6957,391.3541,386.6547,390.2589,81241.0
2025-03-03 10:00:00,391.87,394.2,390.26,394.1,39483.0,390.1593,392.4792,388.5564,392.3796,39483.0
2025-03-03 10:30:00,394.19,394.82,393.32,393.74,44099.0,392.4692,393.0965,391.603,392.0212,44099.0
2025-03-03 11:00:00,394.39,396.23,394.39,395.06,28641.0,392.6683,394.5003,392.6683,393.3354,28641.0
2025-03-03 11:30:00,395.0,395.37,394.18,395.16,16123.0,393.2757,393.6441,392.4592,393.435,16123.0
2025-03-03 12:00:00,395.01,396.96,394.58,396.66,19265.0,393.2856,395.2271,392.8575,394.9284,19265.0
2025-03-03 12:30:00,396.73,397.32,396.24,397.16,26618.0,394.9981,395.5855,394.5103,395.4262,26618.0
2025-03-03 13:00:00,396.96,397.12,396.16,396.32,40759.0,395.2271,395.3864,394.4306,394.5899,40759.0
2025-03-03 13:30:00,396.31,396.84,395.6,396.04,13774.0,394.58,395.1076,393.873,394.3111,13774.0
2025-03-03 14:00:00,395.92,396.19,395.04,395.08,14508.0,394.1917,394.4605,393.3155,393.3553,14508.0
2025-03-03 14:30:00,395.36,396.42,394.04,394.17,18500.0,393.6341,394.6895,392.3199,392.4493,18500.0
2025-03-03 15:00:00,394.04,394.04,392.48,393.06,33249.0,392.3199,392.3199,390.7667,391.3441,33249.0
2025-03-03 15:30:00,393.02,395.07,392.3,394.9,98641.0,391.3043,393.3454,390.5875,393.1761,98641.0
2025-03-04 09:30:00,395.07,395.07,390.5,391.09,81926.0,393.3454,393.3454,388.7953,389.3827,81926.0
2025-03-04 10:00:00,391.38,391.64,389.2,390.15,39186.0,389.6715,389.9303,387.501,388.4468,39186.0
2025-03-04 10:30:00,389.88,391.22,389.41,390.23,45896.0,388.178,389.5122,387.7101,388.5265,45896.0
2025-03-04 11:00:00,390.19,391.12,388.77,390.84,47122.0,388.4867,389.4126,387.0729,389.1338,47122.0
2025-03-04 11:30:00,390.89,391.56,390.2,391.2,39126.0,389.1836,389.8507,388.4966,389.4923,39126.0
2025-03-04 12:00:00,391.18,391.66,390.15,391.63,48651.0,389.4723,389.9502,388.4468,389.9204,48651.0
2025-03-04 12:30:00,391.43,392.19,390.82,390.83,47623.0,389.7213,390.4779,389.1139,389.1239,47623.0
2025-03-04 13:00:00,391.0,391.98,389.98,391.31,19011.0,389.2931,390.2689,388.2776,389.6018,19011.0
2025-03-04 13:30:00,391.49,393.88,390.93,393.77,13053.0,389.781,392.1606,389.2234,392.051,13053.0
2025-03-04 14:00:00,393.77,396.03,393.76,394.77,61552.0,392.051,394.3012,392.0411,393.0467,61552.0
2025-03-04 14:30:00,394.95,395.88,394.3,395.49,32854.0,393.2259,394.1518,392.5787,393.7635,32854.0
2025-03-04 15:00:00,395.42,396.44,394.65,395.16,92604.0,393.6938,394.7094,392.9272,393.435,92604.0
2025-03-04 15:30:00,395.22,395.43,389.28,390.04,257279.0,393.4947,393.7038,387.5806,388.3373,257279.0
2025-03-05 09:30:00,387.75,393.52,387.01,391.92,63527.0,386.0573,391.8021,385.3205,390.2091,63527.0
2025-03-05 10:00:00,391.91,393.1,390.77,390.81,26370.0,390.1992,391.384,389.0641,389.104,26370.0
2025-03-05 10:30:00,390.85,392.15,390.53,391.63,20498.0,389.1438,390.4381,388.8252,389.9204,20498.0
2025-03-05 11:00:00,391.49,392.24,390.6,391.18,19310.0,389.781,390.5277,388.8949,389.4723,19310.0
2025-03-05 11:30:00,390.99,392.79,389.8,392.13,39702.0,389.2832,391.0753,388.0984,390.4182,39702.0
2025-03-05 12:00:00,392.61,394.67,392.53,394.62,31779.0,390.8961,392.9471,390.8165,392.8973,31779.0
2025-03-05 12:30:00,394.44,395.32,394.06,395.32,27162.0,392.7181,393.5943,392.3398,393.5943,27162.0
2025-03-05 13:00:00,395.54,395.64,394.18,395.04,27467.0,393.8133,393.9129,392.4592,393.3155,27467.0
2025-03-05 13:30:00,395.04,395.75,393.72,395.4,33100.0,393.3155,394.0224,392.0013,393.6739,33100.0
2025-03-05 14:00:00,395.6,397.31,395.57,397.03,21264.0,393.873,395.5756,393.8432,395.2968,21264.0
2025-03-05 14:30:00,396.87,397.67,396.61,396.96,25179.0,395.1375,395.934,394.8786,395.2271,25179.0
2025-03-05 15:00:00,397.1,398.0,396.51,397.68,38933.0,395.3665,396.2626,394.7791,395.944,38933.0
2025-03-05 15:30:00,397.4,397.56,395.33,395.7,105882.0,395.6652,395.8245,393.6042,393.9726,105882.0
2025-03-06 09:30:00,392.04,393.47,385.2,386.52,43244.0,390.3286,391.7523,383.5184,384.8327,43244.0
2025-03-06 10:00:00,386.54,390.78,385.77,390.61,38009.0,384.8526,389.0741,384.086,388.9048,38009.0
2025-03-06 10:30:00,390.5,391.56,389.41,390.52,29146.0,388.7953,389.8507,387.7101,388.8152,29146.0
2025-03-06 11:00:00,390.31,391.68,390.3,391.18,18975.0,388.6061,389.9702,388.5962,389.4723,18975.0
2025-03-06 11:30:00,391.6,391.91,388.99,389.19,21108.0,389.8905,390.1992,387.2919,387.491,21108.0
2025-03-06 12:00:00,389.19,389.47,386.37,386.74,16894.0,387.491,387.7698,384.6833,385.0517,16894.0
2025-03-06 12:30:00,386.83,387.19,383.92,385.08,22397.0,385.1413,385.4998,382.244,383.399,22397.0
2025-03-06 13:00:00,385.08,385.08,383.33,383.37,16588.0,383.399,383.399,381.6566,381.6964,16588.0
2025-03-06 13:30:00,383.33,383.41,381.36,381.88,30075.0,381.6566,381.7363,379.6952,380.2129,30075.0
2025-03-06 14:00:00,382.1,383.48,381.43,381.82,35030.0,380.432,381.806,379.7649,380.1532,35030.0
2025-03-06 14:30:00,381.83,384.02,381.82,382.09,39201.0,380.1632,382.3436,380.1532,380.422,39201.0
2025-03-06 15:00:00,381.94,383.15,381.81,382.87,29021.0,380.2727,381.4774,380.1432,381.1986,29021.0
2025-03-06 15:30:00,383.05,383.94,381.11,382.37,136174.0,381.3778,382.264,379.4463,380.7008,136174.0
2025-03-07 09:30:00,379.94,381.0,374.61,375.98,115135.0,378.2814,379.3368,372.9747,374.3387,115135.0
2025-03-07 10:00:00,375.56,375.73,370.47,371.32,74157.0,373.9205,374.0898,368.8528,369.699,74157.0
2025-03-07 10:30:00,371.2,371.2,367.45,369.87,111349.0,369.5796,369.5796,365.8459,368.2554,111349.0
2025-03-07 11:00:00,369.88,373.09,369.28,370.97,52947.0,368.2653,371.4613,367.6679,369.3506,52947.0
2025-03-07 11:30:00,370.82,371.84,370.43,371.4,41607.0,369.2012,370.2168,368.8129,369.7787,41607.0
2025-03-07 12:00:00,371.62,372.85,369.79,372.42,44517.0,369.9977,371.2224,368.1757,370.7942,44517.0
2025-03-07 12:30:00,372.64,374.82,372.63,373.4,41262.0,371.0133,373.1838,371.0033,371.77,41262.0
2025-03-07 13:00:00,373.71,377.94,373.45,376.17,55096.0,372.0786,376.2901,371.8197,374.5279,55096.0
2025-03-07 13:30:00,376.18,379.4,375.77,379.18,42959.0,374.5378,377.7438,374.1296,377.5247,42959.0
2025-03-07 14:00:00,379.24,380.5,378.32,379.66,41399.0,377.5845,378.839,376.6685,378.0026,41399.0
2025-03-07 14:30:00,379.52,380.05,378.13,378.37,26460.0,377.8632,378.3909,376.4793,376.7183,26460.0
2025-03-07 15:00:00,378.14,380.15,377.93,379.99,32837.0,376.4893,378.4905,376.2802,378.3312,32837.0
2025-03-07 15:30:00,379.79,380.68,378.27,379.2,105233.0,378.1321,379.0182,376.6187,377.5446,105233.0
2025-03-10 09:30:00,375.45,377.09,372.76,372.76,87314.0,373.811,375.4439,371.1328,371.1328,87314.0
2025-03-10 10:00:00,372.97,374.99,372.33,372.98,80783.0,371.3418,373.353,370.7046,371.3518,80783.0
2025-03-10 10:30:00,373.0,374.8,372.68,374.58,42340.0,371.3717,373.1639,371.0531,372.9448,42340.0
2025-03-10 11:00:00,374.8,376.51,374.58,375.13,33424.0,373.1639,374.8664,372.9448,373.4924,33424.0
2025-03-10 11:30:00,374.99,375.45,373.53,374.19,33350.0,373.353,373.811,371.8994,372.5565,33350.0
2025-03-10 12:00:00,374.42,375.56,374.05,375.17,35095.0,372.7855,373.9205,372.4171,373.5322,35095.0
2025-03-10 12:30:00,375.16,375.67,373.87,374.08,32246.0,373.5223,374.0301,372.2379,372.447,32246.0
2025-03-10 13:00:00,374.08,374.2,372.89,373.54,43922.0,372.447,372.5665,371.2622,371.9094,43922.0
2025-03-10 13:30:00,373.76,373.76,371.84,372.18,29974.0,372.1284,372.1284,370.2168,370.5553,29974.0
2025-03-10 14:00:00,372.34,372.54,371.14,371.29,51026.0,370.7146,370.9137,369.5198,369.6692,51026.0
2025-03-10 14:30:00,371.31,371.66,368.58,368.84,50036.0,369.6891,370.0376,366.971,367.2299,50036.0
2025-03-10 15:00:00,368.84,371.87,367.29,369.92,98896.0,367.2299,370.2466,365.6866,368.3052,98896.0
2025-03-10 15:30:00,370.12,371.12,368.2,370.28,194914.0,368.5043,369.4999,366.5927,368.6636,194914.0
2025-03-11 09:30:00,369.52,369.52,366.7,369.19,69079.0,367.9069,367.9069,365.0992,367.5783,69079.0
2025-03-11 10:00:00,369.18,369.41,367.1,368.05,88164.0,367.5684,367.7974,365.4975,366.4433,88164.0
2025-03-11 10:30:00,368.14,369.41,365.17,365.53,58070.0,366.5329,367.7974,363.5759,363.9343,58070.0
2025-03-11 11:00:00,365.0,367.4,364.52,364.72,60698.0,363.4066,365.7962,362.9287,363.1279,60698.0
2025-03-11 11:30:00,364.65,367.37,364.65,365.55,29610.0,363.0582,365.7663,363.0582,363.9542,29610.0
2025-03-11 12:00:00,365.54,365.87,363.72,365.09,36206.0,363.9443,364.2728,362.1322,363.4962,36206.0
2025-03-11 12:30:00,365.16,365.36,363.48,363.77,23171.0,363.5659,363.7651,361.8933,362.182,23171.0
2025-03-11 13:00:00,363.98,364.11,363.1,363.54,20747.0,362.3911,362.5205,361.5149,361.953,20747.0
2025-03-11 13:30:00,363.87,365.26,363.38,364.29,21864.0,362.2816,363.6655,361.7937,362.6997,21864.0
2025-03-11 14:00:00,364.66,368.0,364.58,367.17,27547.0,363.0681,366.3935,362.9885,365.5672,27547.0
2025-03-11 14:30:00,366.85,368.87,366.05,367.75,28049.0,365.2486,367.2597,364.452,366.1446,28049.0
2025-03-11 15:00:00,368.0,368.2,366.16,366.97,44720.0,366.3935,366.5927,364.5616,365.368,44720.0
2025-03-11 15:30:00,366.7,367.88,364.82,365.01,134811.0,365.0992,366.2741,363.2274,363.4166,134811.0
2025-03-12 09:30:00,368.35,371.11,367.86,368.25,106749.0,366.742,369.49,366.2541,366.6424,106749.0
2025-03-12 10:00:00,368.37,368.81,367.18,368.76,109041.0,366.7619,367.2,365.5771,367.1502,109041.0
2025-03-12 10:30:00,368.37,368.38,361.86,362.09,37776.0,366.7619,366.7719,360.2803,360.5093,37776.0
2025-03-12 11:00:00,362.51,362.8,361.33,362.8,99288.0,360.9275,361.2162,359.7527,361.2162,99288.0
2025-03-12 11:30:00,362.51,364.12,362.25,362.63,40263.0,360.9275,362.5305,360.6686,361.047,40263.0
2025-03-12 12:00:00,362.63,365.62,362.38,364.47,58406.0,361.047,364.0239,360.7981,362.8789,58406.0
2025-03-12 12:30:00,364.47,365.24,363.22,363.33,43180.0,362.8789,363.6456,361.6344,361.7439,43180.0
2025-03-12 13:00:00,363.35,364.74,362.76,364.54,53077.0,361.7638,363.1478,361.1764,362.9486,53077.0
2025-03-12 13:30:00,364.69,364.84,363.01,363.06,29675.0,363.098,363.2473,361.4253,361.4751,29675.0
2025-03-12 14:00:00,363.05,364.44,363.04,364.26,24991.0,361.4651,362.8491,361.4552,362.6699,24991.0
2025-03-12 14:30:00,363.94,365.91,363.93,365.44,26120.0,362.3513,364.3127,362.3413,363.8447,26120.0
2025-03-12 15:00:00,365.21,365.58,364.36,364.8,31403.0,363.6157,363.9841,362.7694,363.2075,31403.0
2025-03-12 15:30:00,365.0,365.05,363.37,363.64,107332.0,363.4066,363.4564,361.7837,362.0526,107332.0
2025-03-13 09:30:00,365.14,366.4,363.01,363.39,71334.0,363.546,364.8005,361.4253,361.8037,71334.0
2025-03-13 10:00:00,363.62,367.28,363.48,365.54,40792.0,362.0327,365.6767,361.8933,363.9443,40792.0
2025-03-13 10:30:00,365.71,366.79,364.95,365.6,28166.0,364.1135,365.1888,363.3568,364.004,28166.0
2025-03-13 11:00:00,365.97,366.19,362.98,363.23,28607.0,364.3724,364.5914,361.3954,361.6444,28607.0
2025-03-13 11:30:00,362.99,362.99,361.28,361.58,35456.0,361.4054,361.4054,359.7029,360.0016,35456.0
2025-03-13 12:00:00,361.84,362.85,361.03,361.17,45655.0,360.2604,361.266,359.454,359.5934,45655.0
2025-03-13 12:30:00,361.28,363.14,361.12,363.14,61341.0,359.7029,361.5548,359.5436,361.5548,61341.0
2025-03-13 13:00:00,363.13,363.43,361.84,362.27,16535.0,361.5448,361.8435,360.2604,360.6885,16535.0
2025-03-13 13:30:00,362.33,362.33,361.18,361.26,35775.0,360.7483,360.7483,359.6033,359.683,35775.0
2025-03-13 14:00:00,361.21,363.67,361.09,363.14,37794.0,359.6332,362.0824,359.5137,361.5548,37794.0
2025-03-13 14:30:00,363.36,364.76,363.13,364.54,40244.0,361.7738,363.1677,361.5448,362.9486,40244.0
2025-03-13 15:00:00,364.56,365.49,363.52,363.9,43910.0,362.9686,363.8945,361.9331,362.3114,43910.0
2025-03-13 15:30:00,363.82,364.25,362.71,363.79,143041.0,362.2318,362.6599,361.1266,362.2019,143041.0
2025-03-14 09:30:00,364.58,368.72,362.61,367.88,133003.0,362.9885,367.1104,361.0271,366.2741,133003.0
2025-03-14 10:00:00,367.59,369.17,365.99,368.69,62930.0,365.9853,367.5584,364.3923,367.0805,62930.0
2025-03-14 10:30:00,368.82,371.76,368.57,371.49,28995.0,367.21,370.1371,366.961,369.8683,28995.0
2025-03-14 11:00:00,371.36,371.76,369.91,369.91,68074.0,369.7389,370.1371,368.2952,368.2952,68074.0
2025-03-14 11:30:00,370.49,371.51,369.58,369.94,38879.0,368.8727,369.8882,367.9666,368.3251,38879.0
2025-03-14 12:00:00,369.88,370.04,368.56,368.87,32131.0,368.2653,368.4246,366.9511,367.2597,32131.0
2025-03-14 12:30:00,368.81,370.22,368.81,369.97,17992.0,367.2,368.6038,367.2,368.3549,17992.0
2025-03-14 13:00:00,369.99,370.79,369.98,370.17,10281.0,368.3748,369.1714,368.3649,368.5541,10281.0
2025-03-14 13:30:00,370.58,370.65,369.95,369.98,6027.0,368.9623,369.032,368.335,368.3649,6027.0
2025-03-14 14:00:00,369.98,370.49,369.5,369.82,12592.0,368.3649,368.8727,367.887,368.2056,12592.0
2025-03-14 14:30:00,369.72,370.66,368.86,369.52,26123.0,368.106,369.0419,367.2498,367.9069,26123.0
2025-03-14 15:00:00,369.48,370.45,369.32,369.75,18945.0,367.8671,368.8328,367.7078,368.1359,18945.0
2025-03-14 15:30:00,369.75,371.34,369.42,369.69,157275.0,368.1359,369.719,367.8073,368.0762,157275.0
2025-03-17 09:30:00,368.09,371.3,368.0,370.98,44239.0,366.4831,369.6791,366.3935,369.3605,44239.0
2025-03-17 10:00:00,370.76,371.99,370.0,371.88,29701.0,369.1415,370.3661,368.3848,370.2566,29701.0
2025-03-17 10:30:00,371.88,372.98,371.66,372.06,34502.0,370.2566,371.3518,370.0376,370.4358,34502.0
2025-03-17 11:00:00,372.24,373.97,372.24,372.43,19023.0,370.615,372.3375,370.615,370.8042,19023.0
2025-03-17 11:30:00,372.38,372.8,371.4,372.25,22795.0,370.7544,371.1726,369.7787,370.625,22795.0
2025-03-17 12:00:00,372.29,373.18,372.01,372.01,19001.0,370.6648,371.5509,370.386,370.386,19001.0
2025-03-17 12:30:00,372.01,373.28,371.8,373.01,16303.0,370.386,371.6505,370.1769,371.3817,16303.0
2025-03-17 13:00:00,373.24,374.17,372.87,373.75,22590.0,371.6107,372.5366,371.2423,372.1184,22590.0
2025-03-17 13:30:00,373.75,375.0,373.7,374.45,21215.0,372.1184,373.363,372.0687,372.8154,21215.0
2025-03-17 14:00:00,374.7,375.8,374.52,375.44,22677.0,373.0643,374.1595,372.8851,373.8011,22677.0
2025-03-17 14:30:00,375.47,376.69,375.37,375.92,29324.0,373.8309,375.0456,373.7314,374.279,29324.0
2025-03-17 15:00:00,375.78,375.78,374.63,375.07,51531.0,374.1396,374.1396,372.9946,373.4327,51531.0
2025-03-17 15:30:00,375.0,375.65,373.23,373.61,145299.0,373.363,374.0101,371.6007,371.979,145299.0
2025-03-18 09:30:00,374.0,376.72,373.48,374.46,92567.0,372.3673,375.0755,371.8496,372.8253,92567.0
2025-03-18 10:00:00,374.49,375.33,373.74,374.68,46661.0,372.8552,373.6915,372.1085,373.0444,46661.0
2025-03-18 10:30:00,374.79,375.48,374.22,374.62,36985.0,373.1539,373.8409,372.5864,372.9846,36985.0
2025-03-18 11:00:00,374.62,374.62,372.77,373.5,46507.0,372.9846,372.9846,371.1427,371.8695,46507.0
2025-03-18 11:30:00,373.46,374.2,372.88,373.25,34209.0,371.8297,372.5665,371.2522,371.6206,34209.0
2025-03-18 12:00:00,373.08,374.02,372.92,373.85,30152.0,371.4514,372.3873,371.2921,372.218,30152.0
2025-03-18 12:30:00,373.95,374.79,373.44,374.22,33104.0,372.3176,373.1539,371.8098,372.5864,33104.0
2025-03-18 13:00:00,374.22,374.46,372.9,373.79,27933.0,372.5864,372.8253,371.2721,372.1583,27933.0
2025-03-18 13:30:00,373.59,374.38,373.59,374.16,21445.0,371.9591,372.7457,371.9591,372.5266,21445.0
2025-03-18 14:00:00,374.24,376.0,373.84,374.58,53943.0,372.6063,374.3586,372.208,372.9448,53943.0
2025-03-18 14:30:00,374.88,375.64,374.8,375.04,24691.0,373.2435,374.0002,373.1639,373.4028,24691.0
2025-03-18 15:00:00,374.87,375.8,374.52,375.48,30495.0,373.2335,374.1595,372.8851,373.8409,30495.0
2025-03-18 15:30:00,375.56,376.33,375.27,376.08,141708.0,373.9205,374.6872,373.6318,374.4383,141708.0
2025-03-19 09:30:00,376.88,377.73,374.61,377.13,47641.0,375.2348,376.0811,372.9747,375.4837,47641.0
2025-03-19 10:00:00,377.22,378.99,376.64,376.96,32100.0,375.5733,377.3356,374.9958,375.3144,32100.0
2025-03-19 10:30:00,376.98,378.11,376.78,376.83,41927.0,375.3343,376.4594,375.1352,375.185,41927.0
2025-03-19 11:00:00,376.83,378.12,376.81,377.38,49387.0,375.185,376.4694,375.1651,375.7326,49387.0
2025-03-19 11:30:00,377.38,378.36,377.37,377.84,33252.0,375.7326,376.7083,375.7226,376.1906,33252.0
2025-03-19 12:00:00,377.81,378.09,377.19,378.0,39085.0,376.1607,376.4395,375.5434,376.3499,39085.0
2025-03-19 12:30:00,377.92,378.12,377.16,377.23,20759.0,376.2702,376.4694,375.5135,375.5832,20759.0
2025-03-19 13:00:00,377.28,377.36,376.48,376.7,44004.0,375.633,375.7127,374.8365,375.0556,44004.0
2025-03-19 13:30:00,376.61,376.61,375.27,375.45,24311.0,374.9659,374.9659,373.6318,373.811,24311.0
2025-03-19 14:00:00,375.43,377.18,375.18,375.98,30975.0,373.7911,375.5335,373.5422,374.3387,30975.0
2025-03-19 14:30:00,376.39,379.52,376.39,378.81,40287.0,374.7469,377.8632,374.7469,377.1563,40287.0
2025-03-19 15:00:00,378.74,380.89,378.07,378.71,72095.0,377.0867,379.2273,376.4196,377.0568,72095.0
2025-03-19 15:30:00,378.57,379.92,377.85,377.95,123635.0,376.9174,378.2615,376.2005,376.3001,123635.0
2025-03-20 09:30:00,377.5,377.5,374.83,377.09,40755.0,375.8521,375.8521,373.1937,375.4439,40755.0
2025-03-20 10:00:00,377.21,378.15,375.64,376.5,32512.0,375.5633,376.4992,374.0002,374.8564,32512.0
2025-03-20 10:30:00,376.48,376.91,374.77,374.88,38086.0,374.8365,375.2646,373.134,373.2435,38086.0
2025-03-20 11:00:00,374.84,377.25,374.7,376.78,33667.0,373.2037,375.6032,373.0643,375.1352,33667.0
2025-03-20 11:30:00,376.65,378.27,376.35,377.34,23104.0,375.0058,376.6187,374.7071,375.6928,23104.0
2025-03-20 12:00:00,377.25,377.25,375.39,375.43,22688.0,375.6032,375.6032,373.7513,373.7911,22688.0
2025-03-20 12:30:00,375.36,375.87,374.34,374.35,31359.0,373.7214,374.2292,372.7059,372.7158,31359.0
2025-03-20 13:00:00,374.34,375.2,374.03,374.1,15366.0,372.7059,373.5621,372.3972,372.4669,15366.0
2025-03-20 13:30:00,374.13,375.59,374.12,374.53,19074.0,372.4968,373.9504,372.4868,372.895,19074.0
2025-03-20 14:00:00,374.51,374.83,374.01,374.01,10110.0,372.8751,373.1937,372.3773,372.3773,10110.0
2025-03-20 14:30:00,373.68,374.89,373.31,374.32,24513.0,372.0487,373.2535,371.6804,372.6859,24513.0
2025-03-20 15:00:00,374.23,375.1,373.65,373.65,23465.0,372.5963,373.4625,372.0189,372.0189,23465.0
2025-03-20 15:30:00,373.73,375.37,373.38,374.2,174029.0,372.0985,373.7314,371.75,372.5665,174029.0
2025-03-21 09:30:00,371.33,374.79,366.49,367.92,276252.0,369.709,373.1539,364.8901,366.3139,276252.0
2025-03-21 10:00:00,367.92,368.81,366.62,368.75,42835.0,366.3139,367.2,365.0196,367.1403,42835.0
2025-03-21 10:30:00,368.44,369.1,367.21,368.9,25891.0,366.8316,367.4887,365.607,367.2896,25891.0
2025-03-21 11:00:00,369.29,369.47,368.67,368.92,16794.0,367.6779,367.8571,367.0606,367.3095,16794.0
2025-03-21 11:30:00,368.92,370.49,368.9,369.99,50025.0,367.3095,368.8727,367.2896,368.3748,50025.0
2025-03-21 12:00:00,369.82,372.53,369.82,371.7,28959.0,368.2056,370.9038,368.2056,370.0774,28959.0
2025-03-21 12:30:00,371.66,372.32,371.15,371.98,21352.0,370.0376,370.6947,369.5298,370.3562,21352.0
2025-03-21 13:00:00,371.86,372.6,371.76,371.79,13066.0,370.2367,370.9735,370.1371,370.167,13066.0
2025-03-21 13:30:00,371.79,372.06,371.15,371.15,19251.0,370.167,370.4358,369.5298,369.5298,19251.0
2025-03-21 14:00:00,371.42,371.5,369.8,369.87,16550.0,369.7986,369.8783,368.1857,368.2554,16550.0
2025-03-21 14:30:00,370.1,371.01,369.67,369.83,25720.0,368.4844,369.3904,368.0562,368.2155,25720.0
2025-03-21 15:00:00,370.0,370.23,369.3,369.64,39325.0,368.3848,368.6138,367.6879,368.0264,39325.0
2025-03-21 15:30:00,369.78,371.65,369.64,371.11,133870.0,368.1658,370.0276,368.0264,369.49,133870.0
2025-03-24 09:30:00,373.53,375.77,372.66,374.8,47124.0,371.8994,374.1296,371.0332,373.1639,47124.0
2025-03-24 10:00:00,374.8,377.01,374.11,376.32,50171.0,373.1639,375.3642,372.4769,374.6772,50171.0
2025-03-24 10:30:00,376.42,377.23,376.22,376.58,21574.0,374.7768,375.5832,374.5777,374.9361,21574.0
2025-03-24 11:00:00,376.58,376.69,375.13,375.54,11250.0,374.9361,375.0456,373.4924,373.9006,11250.0
2025-03-24 11:30:00,375.77,376.5,375.24,376.49,19964.0,374.1296,374.8564,373.6019,374.8465,19964.0
2025-03-24 12:00:00,376.41,376.98,376.05,376.05,33734.0,374.7668,375.3343,374.4084,374.4084,33734.0
2025-03-24 12:30:00,376.32,376.46,375.7,375.71,11316.0,374.6772,374.8166,374.0599,374.0699,11316.0
2025-03-24 13:00:00,375.87,375.9,375.15,375.38,12385.0,374.2292,374.259,373.5123,373.7413,12385.0
2025-03-24 13:30:00,375.54,375.77,374.92,375.16,19629.0,373.9006,374.1296,373.2833,373.5223,19629.0
2025-03-24 14:00:00,375.17,375.37,374.7,374.86,24276.0,373.5322,373.7314,373.0643,373.2236,24276.0
2025-03-24 14:30:00,374.83,375.63,374.65,375.5,14941.0,373.1937,373.9902,373.0145,373.8608,14941.0
2025-03-24 15:00:00,375.33,375.66,374.84,375.19,29554.0,373.6915,374.0201,373.2037,373.5521,29554.0
2025-03-24 15:30:00,375.05,375.29,374.15,374.37,106936.0,373.4128,373.6517,372.5167,372.7357,106936.0
2025-03-25 09:30:00,375.74,379.04,375.07,378.25,28187.0,374.0997,377.3853,373.4327,376.5988,28187.0
2025-03-25 10:00:00,378.07,378.07,376.39,376.96,14219.0,376.4196,376.4196,374.7469,375.3144,14219.0
2025-03-25 10:30:00,376.99,377.27,376.04,376.38,10250.0,375.3443,375.6231,374.3984,374.737,10250.0
2025-03-25 11:00:00,376.36,376.36,375.49,375.5,10021.0,374.717,374.717,373.8508,373.8608,10021.0
2025-03-25 11:30:00,375.17,375.55,374.78,375.08,9931.0,373.5322,373.9106,373.1439,373.4426,9931.0
2025-03-25 12:00:00,375.18,375.23,374.17,374.33,17849.0,373.5422,373.592,372.5366,372.6959,17849.0
2025-03-25 12:30:00,374.73,375.14,374.11,374.88,14986.0,373.0942,373.5024,372.4769,373.2435,14986.0
2025-03-25 13:00:00,375.01,375.33,373.75,373.82,21673.0,373.3729,373.6915,372.1184,372.1881,21673.0
2025-03-25 13:30:00,373.82,374.36,373.32,373.42,20149.0,372.1881,372.7258,371.6903,371.7899,20149.0
2025-03-25 14:00:00,373.48,373.96,373.13,373.31,17316.0,371.8496,372.3275,371.5011,371.6804,17316.0
2025-03-25 14:30:00,373.38,373.38,371.31,371.51,26308.0,371.75,371.75,369.6891,369.8882,26308.0
2025-03-25 15:00:00,371.65,372.47,371.23,371.4,49747.0,370.0276,370.844,369.6094,369.7787,49747.0
2025-03-25 15:30:00,371.47,373.66,370.22,372.85,97131.0,369.8484,372.0288,368.6038,371.2224,97131.0
2025-03-26 09:30:00,371.43,372.61,359.99,363.2,206502.0,369.8086,370.9834,358.4185,361.6145,206502.0
2025-03-26 10:00:00,363.02,369.21,362.73,369.21,45393.0,361.4353,367.5983,361.1465,367.5983,45393.0
2025-03-26 10:30:00,369.12,369.52,367.45,369.0,21378.0,367.5086,367.9069,365.8459,367.3892,21378.0
2025-03-26 11:00:00,369.0,369.49,367.25,367.27,43948.0,367.3892,367.877,365.6468,365.6667,43948.0
2025-03-26 11:30:00,367.5,367.94,365.15,365.19,27788.0,365.8957,366.3338,363.556,363.5958,27788.0
2025-03-26 12:00:00,365.12,367.66,364.8,367.66,39183.0,363.5261,366.055,363.2075,366.055,39183.0
2025-03-26 12:30:00,367.81,368.03,366.9,367.23,27061.0,366.2044,366.4234,365.2983,365.6269,27061.0
2025-03-26 13:00:00,367.23,368.99,367.0,367.67,39447.0,365.6269,367.3792,365.3979,366.065,39447.0
2025-03-26 13:30:00,367.94,368.82,366.97,367.19,30847.0,366.3338,367.21,365.368,365.5871,30847.0
2025-03-26 14:00:00,367.19,367.9,366.96,367.77,17708.0,365.5871,366.294,365.3581,366.1645,17708.0
2025-03-26 14:30:00,367.95,368.16,366.3,366.73,27214.0,366.3438,366.5528,364.701,365.1291,27214.0
2025-03-26 15:00:00,366.72,367.77,366.26,367.03,38723.0,365.1191,366.1645,364.6611,365.4278,38723.0
2025-03-26 15:30:00,367.1,368.68,366.26,367.62,136667.0,365.4975,367.0706,364.6611,366.0152,136667.0
2025-03-27 09:30:00,367.61,369.01,365.49,368.0,30338.0,366.0052,367.3991,363.8945,366.3935,30338.0
2025-03-27 10:00:00,368.47,368.89,366.88,368.36,31054.0,366.8615,367.2796,365.2784,366.752,31054.0
2025-03-27 10:30:00,368.26,369.6,367.5,368.34,22415.0,366.6524,367.9866,365.8957,366.7321,22415.0
2025-03-27 11:00:00,368.32,368.67,367.49,368.1,14305.0,366.7121,367.0606,365.8858,366.4931,14305.0
2025-03-27 11:30:00,368.21,368.43,367.75,368.36,11078.0,366.6026,366.8217,366.1446,366.752,11078.0
2025-03-27 12:00:00,368.4,369.01,368.05,368.31,21252.0,366.7918,367.3991,366.4433,366.7022,21252.0
2025-03-27 12:30:00,368.31,368.68,366.99,367.0,25335.0,366.7022,367.0706,365.3879,365.3979,25335.0
2025-03-27 13:00:00,367.0,368.55,366.68,367.61,28716.0,365.3979,366.9411,365.0793,366.0052,28716.0
2025-03-27 13:30:00,367.56,367.96,366.63,366.91,37243.0,365.9555,366.3537,365.0295,365.3083,37243.0
2025-03-27 14:00:00,366.9,368.87,366.85,368.28,32936.0,365.2983,367.2597,365.2486,366.6723,32936.0
2025-03-27 14:30:00,368.28,369.22,368.13,368.14,28649.0,366.6723,367.6082,366.523,366.5329,28649.0
2025-03-27 15:00:00,368.0,370.0,367.99,369.4,38602.0,366.3935,368.3848,366.3836,367.7874,38602.0
2025-03-27 15:30:00,369.4,370.0,367.36,367.38,164807.0,367.7874,368.3848,365.7563,365.7762,164807.0
2025-03-28 09:30:00,365.51,368.51,365.4,366.51,43301.0,363.9144,366.9013,363.8049,364.91,43301.0
2025-03-28 10:00:00,366.51,368.09,365.64,365.64,39942.0,364.91,366.4831,364.0438,364.0438,39942.0
2025-03-28 10:30:00,365.76,366.36,364.03,364.88,23406.0,364.1633,364.7607,362.4409,363.2872,23406.0
2025-03-28 11:00:00,364.87,365.83,364.35,365.06,28662.0,363.2772,364.233,362.7595,363.4664,28662.0
2025-03-28 11:30:00,365.12,366.34,364.71,365.96,20110.0,363.5261,364.7408,363.1179,364.3624,20110.0
2025-03-28 12:00:00,365.92,366.33,365.11,365.44,28397.0,364.3226,364.7308,363.5162,363.8447,28397.0
2025-03-28 12:30:00,365.44,365.58,364.32,364.36,45370.0,363.8447,363.9841,362.7296,362.7694,45370.0
2025-03-28 13:00:00,364.37,364.6,363.27,363.28,20069.0,362.7794,363.0084,361.6842,361.6941,20069.0
2025-03-28 13:30:00,363.28,364.93,363.28,364.93,17536.0,361.6941,363.3369,361.6941,363.3369,17536.0
2025-03-28 14:00:00,364.79,365.09,363.93,364.13,16551.0,363.1975,363.4962,362.3413,362.5404,16551.0
2025-03-28 14:30:00,364.15,364.53,363.44,364.52,12524.0,362.5603,362.9387,361.8534,362.9287,12524.0
2025-03-28 15:00:00,364.61,365.04,363.86,364.11,42458.0,363.0183,363.4465,362.2716,362.5205,42458.0
2025-03-28 15:30:00,364.12,365.99,364.06,364.28,121518.0,362.5305,364.3923,362.4707,362.6898,121518.0
2025-03-31 09:30:00,361.53,365.42,361.02,365.15,61598.0,360.764,364.6458,360.2551,364.3764,61598.0
2025-03-31 10:00:00,365.15,366.57,364.55,366.3,51758.0,364.3764,365.7933,363.7776,365.5239,51758.0
2025-03-31 10:30:00,366.61,369.53,366.48,367.8,49904.0,365.8333,368.7471,365.7035,367.0207,49904.0
2025-03-31 11:00:00,367.8,369.55,367.46,369.29,31863.0,367.0207,368.767,366.6815,368.5076,31863.0
2025-03-31 11:30:00,368.92,369.91,368.54,369.04,33135.0,368.1384,369.1263,367.7592,368.2581,33135.0
2025-03-31 12:00:00,368.74,369.29,367.48,369.26,27630.0,367.9588,368.5076,366.7014,368.4776,27630.0
2025-03-31 12:30:00,369.28,370.29,368.64,369.46,33007.0,368.4976,369.5055,367.859,368.6772,33007.0
2025-03-31 13:00:00,369.33,370.09,368.64,369.26,17702.0,368.5475,369.3059,367.859,368.4776,17702.0
2025-03-31 13:30:00,369.36,369.56,368.49,368.93,23851.0,368.5774,368.777,367.7093,368.1483,23851.0
2025-03-31 14:00:00,368.9,371.12,368.89,370.68,23269.0,368.1184,370.3337,368.1084,369.8946,23269.0
2025-03-31 14:30:00,370.68,371.14,369.99,370.06,18050.0,369.8946,370.3537,369.2061,369.276,18050.0
2025-03-31 15:00:00,370.08,372.65,370.08,371.58,45490.0,369.2959,371.8605,369.2959,370.7927,45490.0
2025-03-31 15:30:00,371.44,374.2,371.41,372.5,166303.0,370.653,373.4072,370.6231,371.7108,166303.0
2025-04-01 09:30:00,369.29,370.18,366.61,369.29,75853.0,368.5076,369.3957,365.8333,368.5076,75853.0
2025-04-01 10:00:00,369.42,371.49,368.83,369.31,43794.0,368.6373,370.7029,368.0486,368.5275,43794.0
2025-04-01 10:30:00,369.09,371.74,368.84,371.36,20345.0,368.308,370.9524,368.0585,370.5732,20345.0
2025-04-01 11:00:00,371.33,372.89,370.7,371.78,14618.0,370.5433,372.1,369.9146,370.9923,14618.0
2025-04-01 11:30:00,371.78,372.77,371.08,371.9,18015.0,370.9923,371.9802,370.2938,371.1121,18015.0
2025-04-01 12:00:00,371.86,372.73,371.48,371.61,7838.0,371.0721,371.9403,370.6929,370.8227,7838.0
2025-04-01 12:30:00,371.85,371.93,370.4,371.3,14300.0,371.0622,371.142,369.6152,370.5133,14300.0
2025-04-01 13:00:00,371.3,373.93,371.3,372.41,77651.0,370.5133,373.1378,370.5133,371.621,77651.0
2025-04-01 13:30:00,372.22,373.49,371.6,371.6,16440.0,371.4314,372.6987,370.8127,370.8127,16440.0
2025-04-01 14:00:00,371.8,371.8,370.56,370.56,13449.0,371.0123,371.0123,369.7749,369.7749,13449.0
2025-04-01 14:30:00,370.75,371.05,369.99,371.05,32493.0,369.9645,370.2639,369.2061,370.2639,32493.0
2025-04-01 15:00:00,370.68,372.46,370.5,371.82,46173.0,369.8946,371.6709,369.715,371.0322,46173.0
2025-04-01 15:30:00,371.71,374.04,371.71,373.19,118857.0,370.9225,373.2475,370.9225,372.3993,118857.0
2025-04-02 09:30:00,369.57,371.66,366.69,367.93,92426.0,368.787,370.8726,365.9131,367.1505,92426.0
2025-04-02 10:00:00,368.06,371.11,367.83,371.06,44708.0,367.2802,370.3237,367.0507,370.2738,44708.0
2025-04-02 10:30:00,371.11,372.28,370.35,371.97,29519.0,370.3237,371.4913,369.5653,371.1819,29519.0
2025-04-02 11:00:00,371.95,372.83,370.87,372.7,20422.0,371.162,372.0401,370.0842,371.9104,20422.0
2025-04-02 11:30:00,372.69,374.0,371.67,372.42,65258.0,371.9004,373.2076,370.8825,371.631,65258.0
2025-04-02 12:00:00,372.75,374.63,372.63,374.62,51025.0,371.9603,373.8363,371.8405,373.8263,51025.0
2025-04-02 12:30:00,374.63,375.85,373.52,375.63,78718.0,373.8363,375.0537,372.7286,374.8342,78718.0
2025-04-02 13:00:00,375.42,376.22,374.94,375.26,83766.0,374.6246,375.4229,374.1456,374.4649,83766.0
2025-04-02 13:30:00,375.13,375.44,373.24,373.88,60526.0,374.3352,374.6446,372.4492,373.0879,60526.0
2025-04-02 14:00:00,374.3,375.5,373.45,373.62,196671.0,373.507,374.7044,372.6588,372.8284,196671.0
2025-04-02 14:30:00,373.45,375.78,373.07,374.88,68204.0,372.6588,374.9838,372.2796,374.0857,68204.0
2025-04-02 15:00:00,374.88,376.42,374.87,376.3,135150.0,374.0857,375.6225,374.0758,375.5027,135150.0
2025-04-02 15:30:00,375.9,378.35,375.9,377.26,108452.0,375.1036,377.5484,375.1036,376.4607,108452.0
2025-04-03 09:30:00,367.97,374.56,366.71,369.76,390794.0,367.1904,373.7664,365.9331,368.9766,390794.0
2025-04-03 10:00:00,369.47,370.5,366.7,369.51,188572.0,368.6872,369.715,365.9231,368.7271,188572.0
2025-04-03 10:30:00,369.51,370.95,366.5,367.07,213792.0,368.7271,370.1641,365.7235,366.2923,213792.0
2025-04-03 11:00:00,367.07,367.69,363.44,364.0,104798.0,366.2923,366.911,362.67,363.2288,104798.0
2025-04-03 11:30:00,363.38,364.35,361.59,363.56,77213.0,362.6101,363.5781,360.8239,362.7897,77213.0
2025-04-03 12:00:00,363.56,370.0,363.56,369.92,155203.0,362.7897,369.2161,362.7897,369.1363,155203.0
2025-04-03 12:30:00,369.88,370.03,367.74,368.96,26292.0,369.0963,369.246,366.9609,368.1783,26292.0
2025-04-03 13:00:00,368.55,369.2,367.66,367.98,132847.0,367.7692,368.4178,366.881,367.2004,132847.0
2025-04-03 13:30:00,367.66,368.78,366.87,367.71,25467.0,366.881,367.9987,366.0927,366.9309,25467.0
2025-04-03 14:00:00,368.11,368.59,367.17,367.63,25620.0,367.3301,367.8091,366.3921,366.8511,25620.0
2025-04-03 14:30:00,367.63,370.49,366.55,370.24,95177.0,366.8511,369.705,365.7734,369.4556,95177.0
2025-04-03 15:00:00,370.29,371.13,368.28,369.03,203642.0,369.5055,370.3437,367.4997,368.2481,203642.0
2025-04-03 15:30:00,368.82,371.13,367.89,368.09,355867.0,368.0386,370.3437,367.1106,367.3101,355867.0
2025-04-04 09:30:00,361.07,362.07,355.5,358.45,385932.0,360.305,361.3029,354.7468,357.6906,385932.0
2025-04-04 10:00:00,358.03,359.61,354.14,354.63,263177.0,357.2714,358.8481,353.3897,353.8786,263177.0
2025-04-04 10:30:00,354.62,356.0,351.64,355.64,201342.0,353.8687,355.2457,350.895,354.8865,201342.0
2025-04-04 11:00:00,355.13,357.54,353.5,353.54,223459.0,354.3776,356.7825,352.751,352.791,223459.0
2025-04-04 11:30:00,353.54,355.0,351.37,353.32,170999.0,352.791,354.2479,350.6256,352.5714,170999.0
2025-04-04 12:00:00,353.34,354.08,350.16,350.98,130879.0,352.5914,353.3298,349.4181,350.2364,130879.0
2025-04-04 12:30:00,350.66,352.92,348.38,350.0,88494.0,349.9171,352.1723,347.6419,349.2585,88494.0
2025-04-04 13:00:00,350.06,351.59,348.81,351.41,164636.0,349.3183,350.8451,348.071,350.6655,164636.0
2025-04-04 13:30:00,351.23,353.35,349.81,351.57,101696.0,350.4858,352.6014,349.0689,350.8251,101696.0
2025-04-04 14:00:00,351.72,352.31,345.77,346.33,71117.0,350.9748,351.5636,345.0374,345.5962,71117.0
2025-04-04 14:30:00,347.08,347.68,344.81,346.63,114706.0,346.3446,346.9434,344.0795,345.8956,114706.0
2025-04-04 15:00:00,346.81,349.43,345.92,347.67,152302.0,346.0752,348.6897,345.1871,346.9334,152302.0
2025-04-04 15:30:00,347.63,350.15,345.89,345.93,236984.0,346.8935,349.4081,345.1572,345.1971,236984.0
2025-04-07 09:30:00,335.25,340.93,329.16,340.35,284469.0,334.5397,340.2077,328.4626,339.6289,284469.0
2025-04-07 10:00:00,340.23,357.59,337.47,341.0,317307.0,339.5092,356.8324,336.755,340.2775,317307.0
2025-04-07 10:30:00,340.32,345.81,337.46,344.19,153823.0,339.599,345.0773,336.745,343.4608,153823.0
2025-04-07 11:00:00,344.23,348.23,337.61,338.07,162279.0,343.5007,347.4922,336.8947,337.3537,162279.0
2025-04-07 11:30:00,338.07,344.79,338.07,343.16,201486.0,337.3537,344.0595,337.3537,342.4329,201486.0
2025-04-07 12:00:00,342.64,345.17,341.14,345.06,286974.0,341.914,344.4387,340.4172,344.3289,286974.0
2025-04-07 12:30:00,344.75,345.53,340.78,341.13,211093.0,344.0196,344.7979,340.058,340.4072,211093.0
2025-04-07 13:00:00,341.52,347.57,339.64,347.29,120347.0,340.7964,346.8336,338.9204,346.5542,120347.0
2025-04-07 13:30:00,347.28,350.7,345.29,350.04,65811.0,346.5442,349.957,344.5584,349.2984,65811.0
2025-04-07 14:00:00,350.04,350.2,347.17,347.84,97939.0,349.2984,349.458,346.4345,347.103,97939.0
2025-04-07 14:30:00,347.55,348.88,345.54,345.88,54149.0,346.8136,348.1408,344.8079,345.1472,54149.0
2025-04-07 15:00:00,346.39,347.88,343.75,343.96,94321.0,345.6561,347.1429,343.0217,343.2313,94321.0
2025-04-07 15:30:00,344.07,347.53,344.07,345.49,364015.0,343.341,346.7937,343.341,344.758,364015.0
2025-04-08 09:30:00,355.47,356.02,349.73,355.47,159417.0,354.7169,355.2657,348.989,354.7169,159417.0
2025-04-08 10:00:00,355.69,357.1,352.63,356.11,68371.0,354.9364,356.3434,351.8829,355.3555,68371.0
2025-04-08 10:30:00,356.34,357.47,351.2,351.87,45235.0,355.585,356.7126,350.4559,351.1245,45235.0
2025-04-08 11:00:00,351.49,353.21,348.06,348.82,46537.0,350.7453,352.4617,347.3226,348.081,46537.0
2025-04-08 11:30:00,348.82,351.94,348.76,351.32,26531.0,348.081,351.1943,348.0211,350.5757,26531.0
2025-04-08 12:00:00,351.06,351.65,347.75,349.09,22559.0,350.3162,350.905,347.0132,348.3504,22559.0
2025-04-08 12:30:00,349.13,349.44,345.2,345.68,50425.0,348.3903,348.6996,344.4686,344.9476,50425.0
2025-04-08 13:00:00,345.24,346.06,341.0,341.59,29321.0,344.5085,345.3268,340.2775,340.8663,29321.0
2025-04-08 13:30:00,341.59,344.97,341.27,343.22,55583.0,340.8663,344.2391,340.547,342.4928,55583.0
2025-04-08 14:00:00,343.21,344.13,340.63,340.84,30468.0,342.4828,343.4009,339.9083,340.1179,30468.0
2025-04-08 14:30:00,340.94,343.51,340.37,341.17,49431.0,340.2177,342.7822,339.6489,340.4472,49431.0
2025-04-08 15:00:00,341.17,341.17,337.28,338.72,62511.0,340.4472,340.4472,336.5654,338.0024,62511.0
2025-04-08 15:30:00,338.52,338.52,332.32,337.43,200341.0,337.8028,337.8028,331.6159,336.7151,200341.0
2025-04-09 09:30:00,335.0,340.41,332.92,337.76,151265.0,334.2902,339.6888,332.2146,337.0444,151265.0
2025-04-09 10:00:00,337.76,339.36,333.73,336.16,42521.0,337.0444,338.641,333.0229,335.4478,42521.0
2025-04-09 10:30:00,335.55,337.04,330.2,330.44,30539.0,334.8391,336.3259,329.5004,329.7399,30539.0
2025-04-09 11:00:00,330.21,334.03,330.2,332.29,87151.0,329.5104,333.3223,329.5004,331.586,87151.0
2025-04-09 11:30:00,332.51,333.32,330.0,330.73,32685.0,331.8055,332.6138,329.3008,330.0293,32685.0
2025-04-09 12:00:00,330.72,333.68,330.37,333.02,17351.0,330.0193,332.973,329.67,332.3144,17351.0
2025-04-09 12:30:00,333.04,335.17,332.62,334.18,18510.0,332.3344,334.4599,331.9153,333.472,18510.0
2025-04-09 13:00:00,333.99,352.64,331.77,346.9,112803.0,333.2824,351.8929,331.0671,346.165,112803.0
2025-04-09 13:30:00,347.13,355.19,346.08,355.19,219883.0,346.3945,354.4375,345.3468,354.4375,219883.0
2025-04-09 14:00:00,355.37,358.3,351.4,357.52,331192.0,354.6171,357.5409,350.6555,356.7625,331192.0
2025-04-09 14:30:00,357.52,357.84,352.27,355.0,115361.0,356.7625,357.0818,351.5236,354.2479,115361.0
2025-04-09 15:00:00,354.59,360.86,353.65,360.67,146891.0,353.8387,360.0954,352.9007,359.9058,146891.0
2025-04-09 15:30:00,360.84,364.4,360.1,362.96,360220.0,360.0755,363.6279,359.3371,362.191,360220.0
2025-04-10 09:30:00,358.33,359.46,346.7,349.34,189561.0,357.5708,358.6984,345.9654,348.5999,189561.0
2025-04-10 10:00:00,349.06,352.49,348.0,350.44,69763.0,348.3204,351.7432,347.2627,349.6975,69763.0
2025-04-10 10:30:00,350.91,352.69,348.65,349.04,280727.0,350.1665,351.9428,347.9113,348.3005,280727.0
2025-04-10 11:00:00,349.58,351.03,346.51,346.8,52959.0,348.8393,350.2863,345.7759,346.0652,52959.0
2025-04-10 11:30:00,346.8,347.04,341.26,342.17,79778.0,346.0652,346.3047,340.537,341.445,79778.0
2025-04-10 12:00:00,341.8,342.92,337.45,339.05,103580.0,341.0758,342.1935,336.735,338.3317,103580.0
2025-04-10 12:30:00,339.23,344.22,339.22,344.13,55131.0,338.5113,343.4907,338.5013,343.4009,55131.0
2025-04-10 13:00:00,343.92,347.12,340.5,344.12,61189.0,343.1913,346.3846,339.7786,343.3909,61189.0
2025-04-10 13:30:00,344.11,348.02,343.16,347.5,33449.0,343.3809,347.2827,342.4329,346.7638,33449.0
2025-04-10 14:00:00,347.24,350.96,345.58,350.47,54004.0,346.5043,350.2164,344.8478,349.7275,54004.0
2025-04-10 14:30:00,350.33,351.45,347.29,349.06,45914.0,349.5878,350.7054,346.5542,348.3204,45914.0
2025-04-10 15:00:00,349.21,351.39,347.44,347.44,128759.0,348.4701,350.6455,346.7039,346.7039,128759.0
2025-04-10 15:30:00,347.44,349.65,343.24,348.1,262287.0,346.7039,348.9092,342.5128,347.3625,262287.0
2025-04-11 09:30:00,351.15,353.11,341.74,343.45,130237.0,350.406,352.3619,341.016,342.7223,130237.0
2025-04-11 10:00:00,343.06,346.6,341.92,342.42,78112.0,342.3332,345.8657,341.1956,341.6945,78112.0
2025-04-11 10:30:00,342.3,344.55,341.94,342.41,69540.0,341.5748,343.82,341.2155,341.6845,69540.0
2025-04-11 11:00:00,343.36,345.15,341.85,342.42,34389.0,342.6325,344.4187,341.1257,341.6945,34389.0
2025-04-11 11:30:00,342.35,345.5,342.31,345.08,37818.0,341.6247,344.768,341.5847,344.3489,37818.0
2025-04-11 12:00:00,345.37,347.22,344.85,346.78,26871.0,344.6383,346.4843,344.1194,346.0453,26871.0
2025-04-11 12:30:00,346.78,350.25,346.77,349.61,31215.0,346.0453,349.5079,346.0353,348.8693,31215.0
2025-04-11 13:00:00,349.94,350.99,347.69,348.38,27239.0,349.1986,350.2464,346.9534,347.6419,27239.0
2025-04-11 13:30:00,348.38,353.0,347.66,351.62,22571.0,347.6419,352.2521,346.9234,350.875,22571.0
2025-04-11 14:00:00,352.19,352.19,349.47,350.13,31517.0,351.4438,351.4438,348.7296,349.3882,31517.0
2025-04-11 14:30:00,350.13,350.88,348.79,349.45,32430.0,349.3882,350.1366,348.051,348.7096,32430.0
2025-04-11 15:00:00,349.28,351.31,349.27,350.75,50531.0,348.54,350.5657,348.53,350.0069,50531.0
2025-04-11 15:30:00,350.68,351.52,349.37,350.06,225798.0,349.937,350.7752,348.6298,349.3183,225798.0
2025-04-14 09:30:00,354.75,358.0,349.14,351.61,62691.0,353.9984,357.2415,348.4003,350.865,62691.0
2025-04-14 10:00:00,351.69,352.53,350.16,351.58,33498.0,350.9449,351.7831,349.4181,350.8351,33498.0
2025-04-14 10:30:00,352.19,352.8,350.31,352.41,71020.0,351.4438,352.0525,349.5678,351.6633,71020.0
2025-04-14 11:00:00,352.4,353.19,351.18,351.48,48633.0,351.6534,352.4417,350.436,350.7353,48633.0
2025-04-14 11:30:00,351.48,352.83,349.83,350.17,20999.0,350.7353,352.0825,349.0888,349.4281,20999.0
2025-04-14 12:00:00,350.25,352.79,350.05,351.59,43692.0,349.5079,352.0425,349.3083,350.8451,43692.0
2025-04-14 12:30:00,351.13,352.38,350.18,350.18,19840.0,350.3861,351.6334,349.4381,349.4381,19840.0
2025-04-14 13:00:00,350.02,352.8,349.59,350.67,36364.0,349.2784,352.0525,348.8493,349.927,36364.0
2025-04-14 13:30:00,350.68,352.48,350.51,352.1,37812.0,349.937,351.7332,349.7674,351.354,37812.0
2025-04-14 14:00:00,352.13,353.12,351.85,352.77,30244.0,351.3839,352.3718,351.1045,352.0226,30244.0
2025-04-14 14:30:00,352.77,353.31,351.47,352.27,29262.0,352.0226,352.5614,350.7253,351.5236,29262.0
2025-04-14 15:00:00,352.28,354.13,352.06,353.72,50957.0,351.5336,353.3797,351.3141,352.9706,50957.0
2025-04-14 15:30:00,353.8,354.72,353.04,353.43,66872.0,353.0504,353.9685,352.292,352.6812,66872.0
2025-04-15 09:30:00,354.85,355.39,352.0,352.07,48063.0,354.0982,354.637,351.2542,351.3241,48063.0
2025-04-15 10:00:00,352.45,353.4,349.04,349.44,35435.0,351.7033,352.6513,348.3005,348.6996,35435.0
2025-04-15 10:30:00,349.52,350.75,348.51,350.25,42663.0,348.7795,350.0069,347.7716,349.5079,42663.0
2025-04-15 11:00:00,350.13,351.1,349.73,349.94,38794.0,349.3882,350.3561,348.989,349.1986,38794.0
2025-04-15 11:30:00,349.86,350.54,348.61,348.76,33396.0,349.1188,349.7973,347.8714,348.0211,33396.0
2025-04-15 12:00:00,349.13,349.57,347.0,347.11,34187.0,348.3903,348.8294,346.2648,346.3746,34187.0
2025-04-15 12:30:00,347.29,347.92,346.26,347.03,21999.0,346.5542,347.1829,345.5264,346.2947,21999.0
2025-04-15 13:00:00,346.71,347.65,346.59,346.59,26019.0,345.9754,346.9134,345.8557,345.8557,26019.0
2025-04-15 13:30:00,346.79,348.19,346.79,347.34,18619.0,346.0553,347.4523,346.0553,346.6041,18619.0
2025-04-15 14:00:00,347.48,347.48,346.44,347.11,29222.0,346.7438,346.7438,345.706,346.3746,29222.0
2025-04-15 14:30:00,347.11,348.04,346.98,347.56,25069.0,346.3746,347.3026,346.2449,346.8236,25069.0
2025-04-15 15:00:00,347.56,347.71,346.65,346.93,27842.0,346.8236,346.9733,345.9156,346.195,27842.0
2025-04-15 15:30:00,347.21,347.32,345.99,346.83,128280.0,346.4744,346.5841,345.257,346.0952,128280.0
2025-04-16 09:30:00,348.24,349.99,345.0,345.79,66514.0,347.5022,349.2485,344.269,345.0574,66514.0
2025-04-16 10:00:00,345.8,348.19,345.12,347.62,44850.0,345.0674,347.4523,344.3888,346.8835,44850.0
2025-04-16 10:30:00,347.6,350.03,347.52,349.0,32672.0,346.8635,349.2884,346.7837,348.2606,32672.0
2025-04-16 11:00:00,349.0,352.58,348.65,352.58,36992.0,348.2606,351.833,347.9113,351.833,36992.0
2025-04-16 11:30:00,352.17,352.48,350.58,350.84,21328.0,351.4239,351.7332,349.8372,350.0967,21328.0
2025-04-16 12:00:00,350.78,351.01,349.78,349.87,20517.0,350.0368,350.2663,349.0389,349.1287,20517.0
2025-04-16 12:30:00,349.9,350.12,349.07,349.44,25023.0,349.1587,349.3782,348.3304,348.6996,25023.0
2025-04-16 13:00:00,349.25,349.64,348.41,349.64,30552.0,348.51,348.8992,347.6718,348.8992,30552.0
2025-04-16 13:30:00,349.6,349.6,345.42,345.42,28248.0,348.8593,348.8593,344.6882,344.6882,28248.0
2025-04-16 14:00:00,345.59,348.34,345.59,347.67,36038.0,344.8578,347.602,344.8578,346.9334,36038.0
2025-04-16 14:30:00,347.68,347.68,345.01,345.03,28914.0,346.9434,346.9434,344.279,344.299,28914.0
2025-04-16 15:00:00,345.18,345.52,343.58,343.9,26265.0,344.4487,344.7879,342.8521,343.1714,26265.0
2025-04-16 15:30:00,343.85,346.98,343.64,346.72,120690.0,343.1215,346.2449,342.9119,345.9854,120690.0
2025-04-17 09:30:00,346.17,348.68,343.19,348.6,134545.0,345.4366,347.9413,342.4629,347.8614,134545.0
2025-04-17 10:00:00,348.1,348.71,346.44,347.18,29097.0,347.3625,347.9712,345.706,346.4444,29097.0
2025-04-17 10:30:00,347.14,349.05,346.43,349.05,8456.0,346.4045,348.3105,345.696,348.3105,8456.0
2025-04-17 11:00:00,348.03,350.0,348.03,348.37,18915.0,347.2926,349.2585,347.2926,347.6319,18915.0
2025-04-17 11:30:00,348.24,349.04,347.69,348.72,15365.0,347.5022,348.3005,346.9534,347.9812,15365.0
2025-04-17 12:00:00,348.86,350.21,347.91,350.0,24131.0,348.1209,349.468,347.1729,349.2585,24131.0
2025-04-17 12:30:00,349.93,350.61,349.21,349.81,35174.0,349.1886,349.8672,348.4701,349.0689,35174.0
2025-04-17 13:00:00,350.44,350.53,348.47,349.41,18561.0,349.6975,349.7873,347.7317,348.6697,18561.0
2025-04-17 13:30:00,349.07,350.41,348.64,349.7,20711.0,348.3304,349.6676,347.9013,348.9591,20711.0
2025-04-17 14:00:00,349.88,350.89,349.6,350.16,30192.0,349.1387,350.1466,348.8593,349.4181,30192.0
2025-04-17 14:30:00,350.17,351.04,348.47,348.77,35592.0,349.4281,350.2963,347.7317,348.0311,35592.0
2025-04-17 15:00:00,348.77,349.0,347.45,347.74,41398.0,348.0311,348.2606,346.7139,347.0032,41398.0
2025-04-17 15:30:00,347.74,348.62,346.28,346.48,200010.0,347.0032,347.8814,345.5463,345.7459,200010.0
2025-04-21 09:30:00,344.71,345.64,342.68,345.14,16954.0,343.9797,344.9077,341.954,344.4088,16954.0
2025-04-21 10:00:00,344.33,344.89,341.65,342.05,30741.0,343.6005,344.1593,340.9261,341.3253,30741.0
2025-04-21 10:30:00,341.94,342.56,340.0,340.4,16536.0,341.2155,341.8342,339.2796,339.6788,16536.0
2025-04-21 11:00:00,340.19,340.19,338.86,339.24,13957.0,339.4692,339.4692,338.1421,338.5213,13957.0
2025-04-21 11:30:00,339.06,339.24,337.48,337.63,13368.0,338.3416,338.5213,336.765,336.9147,13368.0
2025-04-21 12:00:00,337.63,337.95,336.84,337.2,37052.0,336.9147,337.234,336.1263,336.4856,37052.0
2025-04-21 12:30:00,337.16,338.23,336.38,336.38,16557.0,336.4457,337.5134,335.6673,335.6673,16557.0
2025-04-21 13:00:00,336.59,337.03,335.12,335.78,43585.0,335.8769,336.3159,334.41,335.0686,43585.0
2025-04-21 13:30:00,335.94,337.11,335.87,335.97,33287.0,335.2282,336.3958,335.1584,335.2582,33287.0
2025-04-21 14:00:00,335.98,336.4,335.58,336.4,87996.0,335.2682,335.6873,334.869,335.6873,87996.0
2025-04-21 14:30:00,336.38,337.03,336.09,336.44,37911.0,335.6673,336.3159,335.3779,335.7272,37911.0
2025-04-21 15:00:00,336.34,337.61,336.34,337.25,30863.0,335.6274,336.8947,335.6274,336.5355,30863.0
2025-04-21 15:30:00,337.43,340.02,337.18,339.69,140246.0,336.7151,339.2996,336.4656,338.9703,140246.0
2025-04-22 09:30:00,342.12,343.87,341.51,342.29,59108.0,341.3952,343.1414,340.7864,341.5648,59108.0
2025-04-22 10:00:00,342.66,345.06,342.65,345.06,28517.0,341.934,344.3289,341.924,344.3289,28517.0
2025-04-22 10:30:00,345.24,346.17,344.11,346.09,87918.0,344.5085,345.4366,343.3809,345.3567,87918.0
2025-04-22 11:00:00,346.08,346.7,345.58,345.96,26567.0,345.3468,345.9654,344.8478,345.227,26567.0
2025-04-22 11:30:00,345.73,346.13,344.61,345.9,17875.0,344.9975,345.3967,343.8799,345.1671,17875.0
2025-04-22 12:00:00,346.15,348.57,346.15,348.3,30340.0,345.4166,347.8315,345.4166,347.5621,30340.0
2025-04-22 12:30:00,348.2,348.49,347.77,347.95,14739.0,347.4623,347.7517,347.0332,347.2128,14739.0
2025-04-22 13:00:00,348.16,348.7,344.78,344.94,13581.0,347.4224,347.9612,344.0495,344.2092,13581.0
2025-04-22 13:30:00,344.91,345.47,343.6,344.62,17119.0,344.1792,344.7381,342.872,343.8899,17119.0
2025-04-22 14:00:00,344.41,347.22,344.27,347.12,18429.0,343.6803,346.4843,343.5406,346.3846,18429.0
2025-04-22 14:30:00,347.01,348.4,346.9,347.97,19352.0,346.2748,347.6618,346.165,347.2328,19352.0
2025-04-22 15:00:00,348.14,348.33,346.85,347.49,27140.0,347.4024,347.592,346.1151,346.7538,27140.0
2025-04-22 15:30:00,347.29,349.45,347.23,348.16,146239.0,346.5542,348.7096,346.4943,347.4224,146239.0
2025-04-23 09:30:00,355.11,367.33,355.1,367.12,168810.0,354.3576,366.5517,354.3477,366.3422,168810.0
2025-04-23 10:00:00,367.13,368.37,362.64,364.99,94594.0,366.3522,367.5895,361.8717,364.2167,94594.0
2025-04-23 10:30:00,365.24,366.68,364.53,364.84,49228.0,364.4662,365.9031,363.7577,364.067,49228.0
2025-04-23 11:00:00,364.59,365.31,361.77,362.04,51850.0,363.8175,364.536,361.0035,361.2729,51850.0
2025-04-23 11:30:00,361.94,362.26,358.66,360.24,53694.0,361.1732,361.4925,357.9001,359.4768,53694.0
2025-04-23 12:00:00,359.92,360.47,358.1,359.72,48981.0,359.1574,359.7063,357.3413,358.9579,48981.0
2025-04-23 12:30:00,359.75,360.75,358.74,360.18,40675.0,358.9878,359.9857,357.9799,359.4169,40675.0
2025-04-23 13:00:00,360.41,361.25,359.32,360.3,19527.0,359.6464,360.4846,358.5587,359.5366,19527.0
2025-04-23 13:30:00,360.16,360.28,358.27,358.94,9926.0,359.3969,359.5167,357.5109,358.1795,9926.0
2025-04-23 14:00:00,359.19,359.21,356.55,356.56,13986.0,358.429,358.4489,355.7946,355.8046,13986.0
2025-04-23 14:30:00,356.9,357.55,356.66,356.88,15154.0,356.1438,356.7925,355.9043,356.1239,15154.0
2025-04-23 15:00:00,357.13,357.31,356.02,356.72,17944.0,356.3733,356.553,355.2657,355.9642,17944.0
2025-04-23 15:30:00,356.85,357.93,355.41,356.89,107608.0,356.0939,357.1717,354.657,356.1339,107608.0
2025-04-24 09:30:00,358.65,358.75,354.47,355.86,28329.0,357.8901,357.9899,353.719,355.106,28329.0
2025-04-24 10:00:00,355.97,359.39,355.59,359.1,34979.0,355.2158,358.6286,354.8366,358.3392,34979.0
2025-04-24 10:30:00,358.63,360.19,357.39,357.86,20685.0,357.8702,359.4269,356.6328,357.1018,20685.0
2025-04-24 11:00:00,357.62,358.98,357.59,358.77,29797.0,356.8623,358.2194,356.8324,358.0099,29797.0
2025-04-24 11:30:00,358.47,359.63,358.38,359.17,36456.0,357.7105,358.8681,357.6207,358.409,36456.0
2025-04-24 12:00:00,359.15,359.98,357.76,359.18,29259.0,358.3891,359.2173,357.002,358.419,29259.0
2025-04-24 12:30:00,358.77,360.22,358.77,360.04,35086.0,358.0099,359.4568,358.0099,359.2772,35086.0
2025-04-24 13:00:00,359.35,360.0,359.08,359.74,29460.0,358.5886,359.2373,358.3192,358.9778,29460.0
2025-04-24 13:30:00,359.81,360.24,359.09,359.14,26872.0,359.0477,359.4768,358.3292,358.3791,26872.0
2025-04-24 14:00:00,359.33,359.97,359.17,359.61,60442.0,358.5687,359.2073,358.409,358.8481,60442.0
2025-04-24 14:30:00,359.65,360.78,359.48,360.0,48659.0,358.888,360.0156,358.7184,359.2373,48659.0
2025-04-24 15:00:00,360.0,360.7,359.32,359.32,42702.0,359.2373,359.9358,358.5587,358.5587,42702.0
2025-04-24 15:30:00,359.03,361.33,358.21,360.74,104669.0,358.2693,360.5645,357.4511,359.9757,104669.0
2025-04-25 09:30:00,360.6,365.96,359.38,363.83,74772.0,359.836,365.1846,358.6186,363.0592,74772.0
2025-04-25 10:00:00,363.93,364.39,360.36,360.71,43313.0,363.1589,363.618,359.5965,359.9458,43313.0
2025-04-25 10:30:00,360.14,361.83,359.64,361.83,25882.0,359.377,361.0634,358.878,361.0634,25882.0
2025-04-25 11:00:00,362.44,362.63,361.46,362.04,21403.0,361.6721,361.8617,360.6942,361.2729,21403.0
2025-04-25 11:30:00,362.03,363.54,361.67,363.25,17428.0,361.263,362.7698,360.9037,362.4804,17428.0
2025-04-25 12:00:00,363.38,365.0,362.69,364.13,53270.0,362.6101,364.2267,361.9216,363.3585,53270.0
2025-04-25 12:30:00,363.85,364.33,363.14,363.72,42046.0,363.0791,363.5581,362.3706,362.9494,42046.0
2025-04-25 13:00:00,363.77,365.26,363.57,364.87,21396.0,362.9993,364.4861,362.7997,364.097,21396.0
2025-04-25 13:30:00,364.86,365.83,363.11,363.73,48251.0,364.087,365.0549,362.3407,362.9594,48251.0
2025-04-25 14:00:00,363.68,365.71,363.64,364.88,23924.0,362.9095,364.9352,362.8696,364.1069,23924.0
2025-04-25 14:30:00,364.86,366.23,364.55,364.78,45748.0,364.087,365.4541,363.7776,364.0071,45748.0
2025-04-25 15:00:00,364.74,365.46,364.27,364.49,32000.0,363.9672,364.6857,363.4982,363.7178,32000.0
2025-04-25 15:30:00,364.43,366.24,363.74,365.11,121158.0,363.6579,365.464,362.9693,364.3364,121158.0
2025-04-28 09:30:00,366.99,368.47,365.6,366.01,43867.0,366.2125,367.6893,364.8254,365.2345,43867.0
2025-04-28 10:00:00,366.19,368.95,365.16,367.83,31184.0,365.4142,368.1683,364.3863,367.0507,31184.0
2025-04-28 10:30:00,367.56,368.58,365.52,367.87,41927.0,366.7813,367.7991,364.7456,367.0906,41927.0
2025-04-28 11:00:00,367.88,368.17,365.86,366.14,28539.0,367.1006,367.39,365.0849,365.3643,28539.0
2025-04-28 11:30:00,366.2,366.7,365.63,365.75,22845.0,365.4241,365.9231,364.8553,364.9751,22845.0
2025-04-28 12:00:00,365.72,365.72,364.47,364.83,46175.0,364.9451,364.9451,363.6978,364.057,46175.0
2025-04-28 12:30:00,364.82,365.76,364.69,365.11,38003.0,364.0471,364.9851,363.9173,364.3364,38003.0
2025-04-28 13:00:00,365.25,365.47,363.91,363.96,23138.0,364.4761,364.6957,363.139,363.1889,23138.0
2025-04-28 13:30:00,363.97,365.27,363.95,365.13,22390.0,363.1989,364.4961,363.1789,364.3564,22390.0
2025-04-28 14:00:00,365.13,366.44,364.92,366.2,31981.0,364.3564,365.6636,364.1468,365.4241,31981.0
2025-04-28 14:30:00,366.25,366.46,365.14,365.16,26973.0,365.474,365.6836,364.3664,364.3863,26973.0
2025-04-28 15:00:00,364.99,366.6,364.99,366.5,35181.0,364.2167,365.8233,364.2167,365.7235,35181.0
2025-04-28 15:30:00,366.49,367.81,365.04,366.65,107079.0,365.7135,367.0307,364.2666,365.8732,107079.0
2025-04-29 09:30:00,366.98,369.76,365.81,369.76,53759.0,366.2025,368.9766,365.035,368.9766,53759.0
2025-04-29 10:00:00,368.78,370.44,366.31,366.69,54070.0,367.9987,369.6551,365.5339,365.9131,54070.0
2025-04-29 10:30:00,366.71,369.61,366.71,369.26,35983.0,365.9331,368.8269,365.9331,368.4776,35983.0
2025-04-29 11:00:00,368.9,369.56,367.43,368.39,19842.0,368.1184,368.777,366.6515,367.6095,19842.0
2025-04-29 11:30:00,368.41,369.17,367.37,368.5,19983.0,367.6295,368.3878,366.5917,367.7193,19983.0
2025-04-29 12:00:00,368.58,369.63,368.49,369.63,13437.0,367.7991,368.8469,367.7093,368.8469,13437.0
2025-04-29 12:30:00,369.39,369.73,368.19,368.31,14138.0,368.6074,368.9467,367.4099,367.5297,14138.0
2025-04-29 13:00:00,368.38,369.69,368.14,369.41,11035.0,367.5995,368.9067,367.36,368.6273,11035.0
2025-04-29 13:30:00,369.51,370.91,369.32,370.58,14484.0,368.7271,370.1242,368.5375,369.7949,14484.0
2025-04-29 14:00:00,370.82,371.76,370.34,371.01,19551.0,370.0343,370.9724,369.5554,370.2239,19551.0
2025-04-29 14:30:00,370.99,371.63,370.62,370.97,36648.0,370.204,370.8426,369.8348,370.184,36648.0
2025-04-29 15:00:00,371.2,371.54,370.7,371.09,50574.0,370.4135,370.7528,369.9146,370.3038,50574.0
2025-04-29 15:30:00,371.15,372.32,370.9,370.93,135725.0,370.3636,371.5312,370.1142,370.1441,135725.0
2025-04-30 09:30:00,370.0,372.98,366.56,370.36,147491.0,369.2161,372.1898,365.7834,369.5753,147491.0
2025-04-30 10:00:00,370.27,371.17,366.86,368.9,101500.0,369.4855,370.3836,366.0827,368.1184,101500.0
2025-04-30 10:30:00,368.99,369.22,366.83,368.01,37327.0,368.2082,368.4377,366.0528,367.2303,37327.0
2025-04-30 11:00:00,368.08,369.87,368.07,369.01,20820.0,367.3001,369.0864,367.2902,368.2282,20820.0
2025-04-30 11:30:00,369.16,369.83,368.7,369.48,9518.0,368.3779,369.0464,367.9188,368.6972,9518.0
2025-04-30 12:00:00,369.47,369.89,368.5,368.92,9104.0,368.6872,369.1063,367.7193,368.1384,9104.0
2025-04-30 12:30:00,368.66,370.16,368.57,369.81,6924.0,367.8789,369.3757,367.7891,369.0265,6924.0
2025-04-30 13:00:00,369.8,370.98,369.0,370.91,16950.0,369.0165,370.194,368.2182,370.1242,16950.0
2025-04-30 13:30:00,370.91,371.43,370.73,371.23,29226.0,370.1242,370.6431,369.9445,370.4435,29226.0
2025-04-30 14:00:00,371.0,371.54,369.62,370.03,46020.0,370.214,370.7528,368.8369,369.246,46020.0
2025-04-30 14:30:00,370.29,371.55,369.8,369.8,21688.0,369.5055,370.7628,369.0165,369.0165,21688.0
2025-04-30 15:00:00,369.91,371.06,369.91,370.15,34517.0,369.1263,370.2738,369.1263,369.3658,34517.0
2025-04-30 15:30:00,370.25,375.16,369.54,373.88,224109.0,369.4656,374.3651,368.7571,373.0879,224109.0
2025-05-01 09:30:00,372.42,373.89,368.53,373.31,61093.0,371.631,373.0978,367.7492,372.5191,61093.0
2025-05-01 10:00:00,373.84,375.76,372.81,375.62,38037.0,373.0479,374.9639,372.0201,374.8242,38037.0
2025-05-01 10:30:00,375.56,375.64,374.31,375.31,47059.0,374.7643,374.8441,373.517,374.5148,47059.0
2025-05-01 11:00:00,375.45,375.73,374.56,374.72,39345.0,374.6545,374.9339,373.7664,373.9261,39345.0
2025-05-01 11:30:00,374.87,375.14,372.92,373.74,29999.0,374.0758,374.3452,372.1299,372.9482,29999.0
2025-05-01 12:00:00,374.0,374.13,372.84,373.79,42993.0,373.2076,373.3373,372.0501,372.9981,42993.0
2025-05-01 12:30:00,373.55,374.82,372.5,372.83,17746.0,372.7586,374.0259,371.7108,372.0401,17746.0
2025-05-01 13:00:00,373.02,375.47,373.02,375.33,32155.0,372.2297,374.6745,372.2297,374.5348,32155.0
2025-05-01 13:30:00,375.3,375.73,373.92,374.85,36739.0,374.5049,374.9339,373.1278,374.0558,36739.0
2025-05-01 14:00:00,374.8,375.95,374.72,375.91,36551.0,374.0059,375.1535,373.9261,375.1136,36551.0
2025-05-01 14:30:00,375.91,376.18,375.03,375.06,34915.0,375.1136,375.383,374.2354,374.2654,34915.0
2025-05-01 15:00:00,375.23,375.72,374.53,375.46,48511.0,374.435,374.924,373.7365,374.6645,48511.0
2025-05-01 15:30:00,375.47,375.6,373.59,373.99,159498.0,374.6745,374.8042,372.7985,373.1976,159498.0
2025-05-02 09:30:00,373.89,378.0,364.1,367.22,403354.0,373.0978,377.1991,363.3286,366.442,403354.0
2025-05-02 10:00:00,367.15,367.22,363.08,364.39,190090.0,366.3721,366.442,362.3107,363.618,190090.0
2025-05-02 10:30:00,364.02,369.52,364.01,369.52,93321.0,363.2488,368.7371,363.2388,368.7371,93321.0
2025-05-02 11:00:00,369.18,373.72,368.77,373.25,265711.0,368.3978,372.9282,367.9887,372.4592,265711.0
2025-05-02 11:30:00,373.29,377.56,373.07,373.94,453842.0,372.4991,376.7601,372.2796,373.1477,453842.0
2025-05-02 12:00:00,373.88,378.01,373.7,377.76,58112.0,373.0879,377.2091,372.9082,376.9596,58112.0
2025-05-02 12:30:00,377.52,379.33,376.55,377.3,63523.0,376.7201,378.5263,375.7522,376.5006,63523.0
2025-05-02 13:00:00,377.0,378.26,377.0,377.61,38122.0,376.2013,377.4586,376.2013,376.81,38122.0
2025-05-02 13:30:00,377.49,378.71,376.29,378.12,43506.0,376.6902,377.9076,375.4928,377.3189,43506.0
2025-05-02 14:00:00,378.07,378.49,377.06,378.38,28696.0,377.269,377.6881,376.2611,377.5783,28696.0
2025-05-02 14:30:00,378.34,378.8,371.08,375.98,163347.0,377.5384,377.9974,370.2938,375.1834,163347.0
2025-05-02 15:00:00,375.88,378.08,375.0,377.08,111682.0,375.0836,377.279,374.2055,376.2811,111682.0
2025-05-02 15:30:00,377.08,379.05,376.78,378.19,175505.0,376.2811,378.2469,375.9817,377.3887,175505.0
2025-05-05 09:30:00,377.85,377.85,373.05,375.26,74342.0,377.0495,377.0495,372.2596,374.4649,74342.0
2025-05-05 10:00:00,375.98,376.96,374.66,375.42,57260.0,375.1834,376.1613,373.8662,374.6246,57260.0
2025-05-05 10:30:00,376.01,378.4,375.75,377.24,51680.0,375.2133,377.5983,374.9539,376.4407,51680.0
2025-05-05 11:00:00,377.23,378.37,375.95,378.37,28615.0,376.4308,377.5683,375.1535,377.5683,28615.0
2025-05-05 11:30:00,378.31,379.27,377.64,379.27,26785.0,377.5085,378.4664,376.8399,378.4664,26785.0
2025-05-05 12:00:00,379.27,381.49,378.78,381.31,27672.0,378.4664,380.6817,377.9775,380.5021,27672.0
2025-05-05 12:30:00,381.32,382.37,380.09,380.36,33621.0,380.5121,381.5599,379.2847,379.5541,33621.0
2025-05-05 13:00:00,380.36,381.84,380.17,381.84,28899.0,379.5541,381.031,379.3645,381.031,28899.0
2025-05-05 13:30:00,381.52,383.8,381.51,383.56,36217.0,380.7117,382.9868,380.7017,382.7474,36217.0
2025-05-05 14:00:00,383.76,383.94,382.08,383.51,51553.0,382.9469,383.1265,381.2705,382.6975,51553.0
2025-05-05 14:30:00,383.44,383.99,382.78,383.03,40460.0,382.6276,383.1764,381.969,382.2185,40460.0
2025-05-05 15:00:00,383.03,383.22,380.76,381.45,46481.0,382.2185,382.4081,379.9533,380.6418,46481.0
2025-05-05 15:30:00,381.28,382.71,381.04,381.36,149032.0,380.4722,381.8992,380.2327,380.552,149032.0
2025-05-06 09:30:00,379.13,381.57,376.0,376.43,78145.0,378.3267,380.7616,375.2034,375.6325,78145.0
2025-05-06 10:00:00,376.62,376.62,373.98,376.58,68798.0,375.8221,375.8221,373.1876,375.7821,68798.0
2025-05-06 10:30:00,376.79,378.17,375.75,377.25,59339.0,375.9917,377.3688,374.9539,376.4507,59339.0
2025-05-06 11:00:00,377.4,379.13,377.06,378.52,54017.0,376.6004,378.3267,376.2611,377.718,54017.0
2025-05-06 11:30:00,378.66,378.73,377.6,377.95,42596.0,377.8577,377.9276,376.8,377.1492,42596.0
2025-05-06 12:00:00,378.0,378.74,377.08,377.19,42511.0,377.1991,377.9376,376.2811,376.3908,42511.0
2025-05-06 12:30:00,377.17,377.37,375.01,375.01,34473.0,376.3709,376.5705,374.2155,374.2155,34473.0
2025-05-06 13:00:00,375.15,376.85,375.15,376.56,36039.0,374.3552,376.0516,374.3552,375.7622,36039.0
2025-05-06 13:30:00,376.44,376.44,374.15,374.46,24125.0,375.6424,375.6424,373.3573,373.6666,24125.0
2025-05-06 14:00:00,374.48,376.43,374.35,376.39,38919.0,373.6866,375.6325,373.5569,375.5925,38919.0
2025-05-06 14:30:00,376.31,377.58,375.78,377.58,36967.0,375.5127,376.78,374.9838,376.78,36967.0
2025-05-06 15:00:00,377.5,377.88,376.89,377.76,47247.0,376.7002,377.0794,376.0915,376.9596,47247.0
2025-05-06 15:30:00,377.69,378.43,376.97,377.27,199275.0,376.8898,377.6282,376.1713,376.4707,199275.0
2025-05-07 09:30:00,377.47,381.88,376.3,380.85,76665.0,376.6703,381.0709,375.5027,380.0431,76665.0
2025-05-07 10:00:00,380.9,380.9,378.86,378.87,37304.0,380.093,380.093,378.0573,378.0673,37304.0
2025-05-07 10:30:00,379.25,380.08,378.14,378.6,41624.0,378.4465,379.2747,377.3388,377.7979,41624.0
2025-05-07 11:00:00,378.59,380.48,378.1,380.48,19487.0,377.7879,379.6739,377.2989,379.6739,19487.0
2025-05-07 11:30:00,380.48,382.22,380.29,381.45,16284.0,379.6739,381.4102,379.4843,380.6418,16284.0
2025-05-07 12:00:00,381.69,382.64,381.61,381.77,12034.0,380.8813,381.8293,380.8015,380.9611,12034.0
2025-05-07 12:30:00,381.65,383.43,381.64,383.19,24533.0,380.8414,382.6176,380.8314,382.3781,24533.0
2025-05-07 13:00:00,383.13,384.47,382.99,383.88,14720.0,382.3183,383.6554,382.1786,383.0667,14720.0
2025-05-07 13:30:00,383.97,384.4,382.95,383.0,14225.0,383.1565,383.5856,382.1386,382.1885,14225.0
2025-05-07 14:00:00,383.0,383.71,381.38,382.57,19262.0,382.1885,382.897,380.572,381.7594,19262.0
2025-05-07 14:30:00,382.13,383.79,381.51,383.72,29950.0,381.3204,382.9769,380.7017,382.907,29950.0
2025-05-07 15:00:00,383.8,384.52,381.73,381.81,29800.0,382.9868,383.7053,380.9212,381.0011,29800.0
2025-05-07 15:30:00,381.79,384.58,381.31,384.05,131644.0,380.9811,383.7652,380.5021,383.2363,131644.0
2025-05-08 09:30:00,383.96,386.19,383.0,385.16,28378.0,383.1465,385.3718,382.1885,384.344,28378.0
2025-05-08 10:00:00,384.52,387.22,383.71,386.5,23694.0,383.7053,386.3996,382.897,385.6811,23694.0
2025-05-08 10:30:00,386.89,386.92,384.47,385.07,12303.0,386.0703,386.1002,383.6554,384.2542,12303.0
2025-05-08 11:00:00,384.83,386.66,384.8,386.27,30678.0,384.0147,385.8408,383.9847,385.4516,30678.0
2025-05-08 11:30:00,385.97,388.32,385.55,387.01,22874.0,385.1522,387.4973,384.7331,386.19,22874.0
2025-05-08 12:00:00,387.14,387.61,386.91,387.36,10826.0,386.3198,386.7888,386.0903,386.5393,10826.0
2025-05-08 12:30:00,387.36,387.77,386.88,387.24,16668.0,386.5393,386.9484,386.0603,386.4196,16668.0
2025-05-08 13:00:00,387.24,387.5,386.04,386.2,28844.0,386.4196,386.679,385.2221,385.3818,28844.0
2025-05-08 13:30:00,386.43,386.64,385.73,385.74,9078.0,385.6113,385.8208,384.9128,384.9227,9078.0
2025-05-08 14:00:00,385.79,386.34,385.16,385.66,13190.0,384.9726,385.5215,384.344,384.8429,13190.0
2025-05-08 14:30:00,385.75,386.56,385.75,386.03,11966.0,384.9327,385.741,384.9327,385.2121,11966.0
2025-05-08 15:00:00,386.04,386.04,385.05,385.48,11873.0,385.2221,385.2221,384.2342,384.6633,11873.0
2025-05-08 15:30:00,385.38,385.5,382.36,382.65,94054.0,384.5635,384.6832,381.5499,381.8393,94054.0
2025-05-09 09:30:00,382.2,384.55,380.28,384.08,36209.0,381.3902,383.7353,379.4743,383.2663,36209.0
2025-05-09 10:00:00,384.08,384.54,382.23,382.73,17085.0,383.2663,383.7253,381.4202,381.9191,17085.0
2025-05-09 10:30:00,382.98,383.41,381.63,382.51,15355.0,382.1686,382.5977,380.8214,381.6996,15355.0
2025-05-09 11:00:00,382.78,382.96,381.59,381.71,28649.0,381.969,382.1486,380.7815,380.9013,28649.0
2025-05-09 11:30:00,381.67,383.32,381.66,383.03,21467.0,380.8614,382.5079,380.8514,382.2185,21467.0
2025-05-09 12:00:00,383.21,383.22,381.74,382.37,10007.0,382.3981,382.4081,380.9312,381.5599,10007.0
2025-05-09 12:30:00,382.43,382.72,382.08,382.35,5696.0,381.6197,381.9091,381.2705,381.5399,5696.0
2025-05-09 13:00:00,382.14,382.51,381.57,381.58,9629.0,381.3304,381.6996,380.7616,380.7715,9629.0
2025-05-09 13:30:00,381.72,382.61,381.43,382.57,13903.0,380.9113,381.7994,380.6219,381.7594,13903.0
2025-05-09 14:00:00,382.42,382.42,381.13,381.28,5876.0,381.6098,381.6098,380.3225,380.4722,5876.0
2025-05-09 14:30:00,381.24,382.02,381.23,381.91,7529.0,380.4323,381.2106,380.4223,381.1008,7529.0
2025-05-09 15:00:00,381.83,382.28,380.78,381.1,13801.0,381.021,381.4701,379.9732,380.2926,13801.0
2025-05-09 15:30:00,380.75,381.75,380.41,380.95,68975.0,379.9433,380.9412,379.604,380.1429,68975.0
2025-05-12 09:30:00,389.07,390.0,386.5,389.0,48635.0,388.2457,389.1737,385.6811,388.1758,48635.0
2025-05-12 10:00:00,389.31,392.42,389.11,390.18,65093.0,388.4852,391.5886,388.2856,389.3533,65093.0
2025-05-12 10:30:00,389.79,391.0,388.41,389.63,27978.0,388.9642,390.1716,387.5871,388.8045,27978.0
2025-05-12 11:00:00,389.7,390.03,388.69,389.6,15580.0,388.8743,389.2036,387.8665,388.7746,15580.0
2025-05-12 11:30:00,389.68,389.75,387.27,387.56,23666.0,388.8544,388.9242,386.4495,386.7389,23666.0
2025-05-12 12:00:00,387.13,388.2,387.13,387.87,32109.0,386.3098,387.3775,386.3098,387.0482,32109.0
2025-05-12 12:30:00,388.0,389.25,387.93,389.16,25602.0,387.1779,388.4253,387.1081,388.3355,25602.0
2025-05-12 13:00:00,389.37,390.39,389.09,389.51,15535.0,388.545,389.5629,388.2656,388.6847,15535.0
2025-05-12 13:30:00,389.7,389.7,388.64,388.79,24494.0,388.8743,388.8743,387.8166,387.9663,24494.0
2025-05-12 14:00:00,388.81,389.28,388.54,388.85,13169.0,387.9862,388.4552,387.7168,388.0261,13169.0
2025-05-12 14:30:00,388.85,388.91,387.74,388.02,38474.0,388.0261,388.086,386.9185,387.1979,38474.0
2025-05-12 15:00:00,387.98,388.82,387.72,388.28,27683.0,387.158,387.9962,386.8985,387.4574,27683.0
2025-05-12 15:30:00,388.25,388.33,386.68,388.22,134412.0,387.4274,387.5072,385.8607,387.3975,134412.0
2025-05-13 09:30:00,388.67,390.46,386.51,388.31,37102.0,387.8465,389.6327,385.6911,387.4873,37102.0
2025-05-13 10:00:00,388.53,389.37,387.77,387.84,24566.0,387.7068,388.545,386.9484,387.0183,24566.0
2025-05-13 10:30:00,387.85,387.96,385.78,386.3,35358.0,387.0283,387.138,384.9626,385.4815,35358.0
2025-05-13 11:00:00,386.53,388.78,386.27,388.45,15210.0,385.7111,387.9563,385.4516,387.627,15210.0
2025-05-13 11:30:00,388.47,389.5,387.84,388.28,11338.0,387.6469,388.6748,387.0183,387.4574,11338.0
2025-05-13 12:00:00,388.32,389.75,388.23,389.38,9850.0,387.4973,388.9242,387.4075,388.555,9850.0
2025-05-13 12:30:00,389.38,389.51,388.92,389.47,8558.0,388.555,388.6847,388.096,388.6448,8558.0
2025-05-13 13:00:00,389.13,389.56,388.52,389.26,9921.0,388.3056,388.7346,387.6968,388.4353,9921.0
2025-05-13 13:30:00,389.3,389.81,388.51,389.08,12774.0,388.4752,388.9841,387.6869,388.2557,12774.0
2025-05-13 14:00:00,389.08,389.87,388.27,388.5,12116.0,388.2557,389.044,387.4474,387.6769,12116.0
2025-05-13 14:30:00,388.65,389.17,388.42,388.8,25908.0,387.8266,388.3455,387.5971,387.9763,25908.0
2025-05-13 15:00:00,388.64,389.23,388.31,389.06,24037.0,387.8166,388.4053,387.4873,388.2357,24037.0
2025-05-13 15:30:00,389.06,389.64,387.47,387.57,54236.0,388.2357,388.8145,386.6491,386.7489,54236.0
2025-05-14 09:30:00,386.96,387.98,385.55,387.55,54883.0,386.1401,387.158,384.7331,386.7289,54883.0
2025-05-14 10:00:00,387.58,387.58,384.82,385.27,50940.0,386.7588,386.7588,384.0047,384.4537,50940.0
2025-05-14 10:30:00,385.5,386.19,385.35,385.67,12495.0,384.6832,385.3718,384.5336,384.8529,12495.0
2025-05-14 11:00:00,385.56,385.95,384.76,385.69,33186.0,384.7431,385.1323,383.9448,384.8728,33186.0
2025-05-14 11:30:00,385.77,386.21,385.22,385.74,22934.0,384.9527,385.3917,384.4038,384.9227,22934.0
2025-05-14 12:00:00,385.74,386.32,385.67,386.0,28071.0,384.9227,385.5015,384.8529,385.1822,28071.0
2025-05-14 12:30:00,386.13,386.76,385.87,386.45,22831.0,385.3119,385.9406,385.0525,385.6312,22831.0
2025-05-14 13:00:00,386.31,386.41,385.45,385.8,24664.0,385.4915,385.5913,384.6333,384.9826,24664.0
2025-05-14 13:30:00,385.79,386.8,385.79,386.79,6016.0,384.9726,385.9805,384.9726,385.9705,6016.0
2025-05-14 14:00:00,386.85,387.38,386.58,386.84,17070.0,386.0304,386.5593,385.761,386.0204,17070.0
2025-05-14 14:30:00,386.76,388.02,386.76,387.28,12517.0,385.9406,387.1979,385.9406,386.4595,12517.0
2025-05-14 15:00:00,387.06,387.3,386.25,386.69,17301.0,386.2399,386.4794,385.4317,385.8707,17301.0
2025-05-14 15:30:00,386.53,387.29,385.97,386.32,75063.0,385.7111,386.4694,385.1522,385.5015,75063.0
2025-05-15 09:30:00,388.5,389.0,384.58,387.0,92364.0,387.6769,388.1758,383.7652,386.1801,92364.0
2025-05-15 10:00:00,387.28,389.89,387.24,389.47,25486.0,386.4595,389.0639,386.4196,388.6448,25486.0
2025-05-15 10:30:00,389.31,389.91,388.87,389.45,36880.0,388.4852,389.0839,388.0461,388.6249,36880.0
2025-05-15 11:00:00,389.45,391.41,389.43,390.69,39134.0,388.6249,390.5807,388.6049,389.8622,39134.0
2025-05-15 11:30:00,390.68,391.34,390.25,390.98,20073.0,389.8523,390.5109,389.4232,390.1516,20073.0
2025-05-15 12:00:00,391.12,391.98,390.84,391.05,23727.0,390.2913,391.1495,390.0119,390.2215,23727.0
2025-05-15 12:30:00,391.05,391.64,390.67,391.64,12068.0,390.2215,390.8102,389.8423,390.8102,12068.0
2025-05-15 13:00:00,391.5,392.41,391.31,392.19,10877.0,390.6705,391.5786,390.4809,391.3591,10877.0
2025-05-15 13:30:00,391.88,392.62,391.54,392.0,14188.0,391.0497,391.7882,390.7104,391.1695,14188.0
2025-05-15 14:00:00,391.78,392.02,390.8,391.25,86428.0,390.9499,391.1894,389.972,390.4211,86428.0
2025-05-15 14:30:00,391.42,392.4,391.39,392.4,17115.0,390.5907,391.5686,390.5608,391.5686,17115.0
2025-05-15 15:00:00,392.27,392.53,391.94,392.18,21812.0,391.4389,391.6983,391.1096,391.3491,21812.0
2025-05-15 15:30:00,392.33,392.63,391.46,392.01,79764.0,391.4988,391.7981,390.6306,391.1794,79764.0
2025-05-16 09:30:00,393.1,393.16,389.6,393.16,91068.0,392.2671,392.327,388.7746,392.327,91068.0
2025-05-16 10:00:00,392.92,393.5,391.79,392.5,26494.0,392.0875,392.6663,390.9599,391.6684,26494.0
2025-05-16 10:30:00,392.5,393.01,391.7,392.33,25275.0,391.6684,392.1773,390.8701,391.4988,25275.0
2025-05-16 11:00:00,392.21,392.6,391.86,392.0,10226.0,391.379,391.7682,391.0298,391.1695,10226.0
2025-05-16 11:30:00,392.02,392.03,391.16,391.52,45709.0,391.1894,391.1994,390.3313,390.6905,45709.0
2025-05-16 12:00:00,391.52,392.98,391.51,392.87,15434.0,390.6905,392.1474,390.6805,392.0376,15434.0
2025-05-16 12:30:00,392.87,394.22,392.86,394.05,19260.0,392.0376,393.3848,392.0276,393.2151,19260.0
2025-05-16 13:00:00,393.91,394.49,393.73,394.04,9679.0,393.0754,393.6542,392.8958,393.2051,9679.0
2025-05-16 13:30:00,393.67,394.04,392.71,392.72,19743.0,392.8359,393.2051,391.878,391.8879,19743.0
2025-05-16 14:00:00,392.72,392.92,392.24,392.91,14920.0,391.8879,392.0875,391.409,392.0775,14920.0
2025-05-16 14:30:00,392.91,393.54,392.73,393.19,18587.0,392.0775,392.7062,391.8979,392.3569,18587.0
2025-05-16 15:00:00,393.31,393.46,392.95,393.3,21528.0,392.4767,392.6264,392.1175,392.4667,21528.0
2025-05-16 15:30:00,393.3,394.44,392.89,394.27,90333.0,392.4667,393.6043,392.0576,393.4347,90333.0
2025-05-19 09:30:00,392.35,393.9,390.0,392.23,55677.0,391.5187,393.0654,389.1737,391.399,55677.0
2025-05-19 10:00:00,392.31,392.91,391.54,392.16,25531.0,391.4788,392.0775,390.7104,391.3291,25531.0
2025-05-19 10:30:00,392.47,392.85,392.11,392.7,12881.0,391.6385,392.0177,391.2792,391.868,12881.0
2025-05-19 11:00:00,392.65,392.73,392.05,392.15,37012.0,391.8181,391.8979,391.2194,391.3192,37012.0
2025-05-19 11:30:00,392.36,392.62,391.88,392.03,29612.0,391.5287,391.7882,391.0497,391.1994,29612.0
2025-05-19 12:00:00,392.02,392.78,392.0,392.74,10519.0,391.1894,391.9478,391.1695,391.9079,10519.0
2025-05-19 12:30:00,392.78,393.12,392.42,393.12,21073.0,391.9478,392.2871,391.5886,392.2871,21073.0
2025-05-19 13:00:00,393.2,393.77,393.09,393.64,15064.0,392.3669,392.9357,392.2572,392.806,15064.0
2025-05-19 13:30:00,393.71,393.72,392.78,392.78,9438.0,392.8758,392.8858,391.9478,391.9478,9438.0
2025-05-19 14:00:00,392.77,393.69,392.58,393.54,13924.0,391.9378,392.8559,391.7482,392.7062,13924.0
2025-05-19 14:30:00,393.46,394.06,393.25,394.05,14486.0,392.6264,393.2251,392.4168,393.2151,14486.0
2025-05-19 15:00:00,393.93,393.93,393.11,393.22,16499.0,393.0954,393.0954,392.2771,392.3869,16499.0
2025-05-19 15:30:00,393.27,394.92,393.17,394.76,78460.0,392.4368,394.0833,392.337,393.9236,78460.0
2025-05-20 09:30:00,392.34,393.32,390.64,390.64,38784.0,391.5088,392.4867,389.8124,389.8124,38784.0
2025-05-20 10:00:00,390.55,391.07,389.89,390.55,49017.0,389.7225,390.2414,389.0639,389.7225,49017.0
2025-05-20 10:30:00,390.47,391.87,390.45,391.21,22078.0,389.6427,391.0397,389.6228,390.3811,22078.0
2025-05-20 11:00:00,391.0,391.67,390.97,391.26,11056.0,390.1716,390.8402,390.1417,390.431,11056.0
2025-05-20 11:30:00,391.27,391.47,390.03,390.29,41168.0,390.441,390.6406,389.2036,389.4631,41168.0
2025-05-20 12:00:00,390.39,390.61,388.86,389.18,22460.0,389.5629,389.7824,388.0361,388.3554,22460.0
2025-05-20 12:30:00,389.25,390.11,389.04,390.04,37258.0,388.4253,389.2835,388.2157,389.2136,37258.0
2025-05-20 13:00:00,390.18,390.43,389.85,390.22,31610.0,389.3533,389.6028,389.024,389.3932,31610.0
2025-05-20 13:30:00,390.25,390.37,389.09,389.56,17093.0,389.4232,389.5429,388.2656,388.7346,17093.0
2025-05-20 14:00:00,389.57,389.99,388.15,388.15,32654.0,388.7446,389.1637,387.3276,387.3276,32654.0
2025-05-20 14:30:00,388.28,388.81,388.0,388.55,29210.0,387.4574,387.9862,387.1779,387.7268,29210.0
2025-05-20 15:00:00,388.54,389.26,387.99,389.13,19684.0,387.7168,388.4353,387.168,388.3056,19684.0
2025-05-20 15:30:00,389.16,389.98,389.09,389.55,61171.0,388.3355,389.1538,388.2656,388.7247,61171.0
2025-05-21 09:30:00,387.55,388.62,384.19,384.57,51743.0,386.7289,387.7966,383.376,383.7552,51743.0
2025-05-21 10:00:00,384.33,386.83,384.33,384.93,35234.0,383.5157,386.0104,383.5157,384.1144,35234.0
2025-05-21 10:30:00,384.85,385.12,384.0,384.9,18688.0,384.0346,384.304,383.1864,384.0845,18688.0
2025-05-21 11:00:00,384.81,385.3,383.78,385.02,25502.0,383.9947,384.4837,382.9669,384.2043,25502.0
2025-05-21 11:30:00,385.02,385.53,384.81,385.31,17243.0,384.2043,384.7132,383.9947,384.4936,17243.0
2025-05-21 12:00:00,385.34,385.75,384.85,385.74,19699.0,384.5236,384.9327,384.0346,384.9227,19699.0
2025-05-21 12:30:00,385.75,385.78,384.57,384.58,9184.0,384.9327,384.9626,383.7552,383.7652,9184.0
2025-05-21 13:00:00,384.51,384.51,380.46,380.46,31543.0,383.6953,383.6953,379.6539,379.6539,31543.0
2025-05-21 13:30:00,380.06,382.63,380.06,381.44,42714.0,379.2548,381.8193,379.2548,380.6318,42714.0
2025-05-21 14:00:00,381.44,381.97,381.08,381.67,34567.0,380.6318,381.1607,380.2726,380.8614,34567.0
2025-05-21 14:30:00,381.52,382.5,380.27,380.64,61078.0,380.7117,381.6896,379.4643,379.8335,61078.0
2025-05-21 15:00:00,380.42,380.51,379.16,379.59,54244.0,379.614,379.7038,378.3567,378.7858,54244.0
2025-05-21 15:30:00,379.43,380.48,379.38,379.73,135550.0,378.6261,379.6739,378.5762,378.9255,135550.0
2025-05-22 09:30:00,378.14,378.65,376.29,378.02,49225.0,377.3388,377.8478,375.4928,377.2191,49225.0
2025-05-22 10:00:00,378.02,378.59,376.75,377.13,13297.0,377.2191,377.7879,375.9518,376.331,13297.0
2025-05-22 10:30:00,377.11,377.38,376.27,377.1,44160.0,376.311,376.5804,375.4728,376.301,44160.0
2025-05-22 11:00:00,377.0,377.38,375.86,376.53,18333.0,376.2013,376.5804,375.0637,375.7322,18333.0
2025-05-22 11:30:00,376.2,377.5,376.17,377.16,21221.0,375.4029,376.7002,375.373,376.3609,21221.0
2025-05-22 12:00:00,377.31,378.21,377.31,377.38,9814.0,376.5106,377.4087,376.5106,376.5804,9814.0
2025-05-22 12:30:00,377.41,377.69,377.13,377.31,7953.0,376.6104,376.8898,376.331,376.5106,7953.0
2025-05-22 13:00:00,377.0,378.52,376.8,378.34,7401.0,376.2013,377.718,376.0017,377.5384,7401.0
2025-05-22 13:30:00,378.21,379.76,378.21,379.28,19163.0,377.4087,378.9554,377.4087,378.4764,19163.0
2025-05-22 14:00:00,379.42,379.87,379.09,379.53,14367.0,378.6161,379.0652,378.2868,378.7259,14367.0
2025-05-22 14:30:00,379.29,379.7,379.03,379.41,36133.0,378.4864,378.8955,378.227,378.6061,36133.0
2025-05-22 15:00:00,379.48,380.6,379.01,380.55,52751.0,378.676,379.7936,378.207,379.7437,52751.0
2025-05-22 15:30:00,380.48,380.62,378.24,378.48,83364.0,379.6739,379.8136,377.4386,377.6781,83364.0
2025-05-23 09:30:00,375.55,376.48,371.26,375.35,138678.0,374.7543,375.6824,370.4734,374.5547,138678.0
2025-05-23 10:00:00,374.85,376.6,374.37,375.05,66129.0,374.0558,375.8021,373.5768,374.2554,66129.0
2025-05-23 10:30:00,374.76,375.62,374.59,375.05,44563.0,373.966,374.8242,373.7964,374.2554,44563.0
2025-05-23 11:00:00,375.19,375.97,374.64,375.91,67873.0,374.3951,375.1734,373.8463,375.1136,67873.0
2025-05-23 11:30:00,375.91,376.98,375.66,376.4,29518.0,375.1136,376.1813,374.8641,375.6025,29518.0
2025-05-23 12:00:00,376.4,376.83,375.75,376.74,39249.0,375.6025,376.0316,374.9539,375.9418,39249.0
2025-05-23 12:30:00,376.69,377.43,376.06,377.27,26013.0,375.8919,376.6303,375.2632,376.4707,26013.0
2025-05-23 13:00:00,377.17,379.53,377.04,379.01,49601.0,376.3709,378.7259,376.2412,378.207,49601.0
2025-05-23 13:30:00,378.85,378.85,378.0,378.59,29756.0,378.0473,378.0473,377.1991,377.7879,29756.0
2025-05-23 14:00:00,378.59,379.04,377.8,377.93,16067.0,377.7879,378.2369,376.9996,377.1293,16067.0
2025-05-23 14:30:00,378.08,378.44,377.75,378.05,18946.0,377.279,377.6382,376.9497,377.249,18946.0
2025-05-23 15:00:00,378.16,378.47,377.27,377.54,31619.0,377.3588,377.6681,376.4707,376.7401,31619.0
2025-05-23 15:30:00,377.46,378.1,376.18,376.76,118364.0,376.6603,377.2989,375.383,375.9618,118364.0
2025-05-27 09:30:00,380.72,383.48,380.0,382.49,75306.0,379.9134,382.6675,379.1949,381.6796,75306.0
2025-05-27 10:00:00,382.69,384.05,382.09,383.72,34958.0,381.8792,383.2363,381.2805,382.907,34958.0
2025-05-27 10:30:00,383.56,384.44,383.49,383.56,15887.0,382.7474,383.6255,382.6775,382.7474,15887.0
2025-05-27 11:00:00,383.63,384.06,383.26,383.94,20509.0,382.8172,383.2463,382.448,383.1265,20509.0
2025-05-27 11:30:00,383.86,384.03,382.96,383.31,15474.0,383.0467,383.2164,382.1486,382.4979,15474.0
2025-05-27 12:00:00,383.21,383.66,382.74,383.3,22164.0,382.3981,382.8471,381.9291,382.4879,22164.0
2025-05-27 12:30:00,383.25,385.11,383.03,384.93,16091.0,382.438,384.2941,382.2185,384.1144,16091.0
2025-05-27 13:00:00,385.15,385.15,383.94,384.19,14645.0,384.334,384.334,383.1265,383.376,14645.0
2025-05-27 13:30:00,384.02,385.4,384.02,385.09,21827.0,383.2064,384.5835,383.2064,384.2741,21827.0
2025-05-27 14:00:00,385.19,385.23,384.59,384.84,15586.0,384.3739,384.4138,383.7752,384.0246,15586.0
2025-05-27 14:30:00,384.78,385.11,384.21,384.48,22055.0,383.9648,384.2941,383.396,383.6654,22055.0
2025-05-27 15:00:00,384.35,384.85,384.11,384.42,33031.0,383.5357,384.0346,383.2962,383.6055,33031.0
2025-05-27 15:30:00,384.43,384.9,383.66,384.09,109570.0,383.6155,384.0845,382.8471,383.2762,109570.0
2025-05-28 09:30:00,381.96,385.35,381.44,383.97,47352.0,381.1507,384.5336,380.6318,383.1565,47352.0
2025-05-28 10:00:00,383.71,383.71,382.01,382.15,19097.0,382.897,382.897,381.2006,381.3403,19097.0
2025-05-28 10:30:00,382.09,382.39,381.47,382.15,15052.0,381.2805,381.5798,380.6618,381.3403,15052.0
2025-05-28 11:00:00,381.9,382.68,381.48,381.6,31256.0,381.0909,381.8692,380.6718,380.7915,31256.0
2025-05-28 11:30:00,381.46,382.05,380.93,381.68,12467.0,380.6518,381.2406,380.1229,380.8713,12467.0
2025-05-28 12:00:00,381.83,382.22,381.26,381.73,13262.0,381.021,381.4102,380.4522,380.9212,13262.0
2025-05-28 12:30:00,381.83,382.44,381.51,382.14,4803.0,381.021,381.6297,380.7017,381.3304,4803.0
2025-05-28 13:00:00,381.93,382.37,381.72,381.72,8103.0,381.1208,381.5599,380.9113,380.9113,8103.0
2025-05-28 13:30:00,381.72,381.87,380.84,380.85,14423.0,380.9113,381.0609,380.0331,380.0431,14423.0
2025-05-28 14:00:00,380.99,381.76,380.95,381.37,10284.0,380.1828,380.9512,380.1429,380.562,10284.0
2025-05-28 14:30:00,381.5,381.57,379.73,381.27,14150.0,380.6917,380.7616,378.9255,380.4622,14150.0
2025-05-28 15:00:00,381.05,381.69,380.71,380.95,14430.0,380.2427,380.8813,379.9034,380.1429,14430.0
2025-05-28 15:30:00,381.1,381.57,380.07,380.38,48023.0,380.2926,380.7616,379.2647,379.5741,48023.0
2025-05-29 09:30:00,381.28,384.25,378.99,383.47,61805.0,380.4722,383.4359,378.187,382.6575,61805.0
2025-05-29 10:00:00,383.67,384.66,382.66,383.04,12045.0,382.8571,383.845,381.8493,382.2285,12045.0
2025-05-29 10:30:00,383.28,383.38,382.0,382.66,17220.0,382.4679,382.5677,381.1907,381.8493,17220.0
2025-05-29 11:00:00,382.65,382.73,381.24,381.73,11260.0,381.8393,381.9191,380.4323,380.9212,11260.0
2025-05-29 11:30:00,381.74,381.77,378.74,378.98,16836.0,380.9312,380.9611,377.9376,378.1771,16836.0
2025-05-29 12:00:00,378.68,380.98,378.48,380.75,10207.0,377.8777,380.1728,377.6781,379.9433,10207.0
2025-05-29 12:30:00,380.75,381.33,380.71,381.33,3282.0,379.9433,380.5221,379.9034,380.5221,3282.0
2025-05-29 13:00:00,381.25,381.52,380.47,380.72,11325.0,380.4422,380.7117,379.6639,379.9134,11325.0
2025-05-29 13:30:00,380.93,381.17,380.58,380.74,19244.0,380.1229,380.3624,379.7737,379.9333,19244.0
2025-05-29 14:00:00,380.74,381.44,380.36,381.43,22955.0,379.9333,380.6318,379.5541,380.6219,22955.0
2025-05-29 14:30:00,381.45,382.07,381.32,381.49,10659.0,380.6418,381.2605,380.5121,380.6817,10659.0
2025-05-29 15:00:00,381.61,382.12,381.58,382.01,18627.0,380.8015,381.3104,380.7715,381.2006,18627.0
2025-05-29 15:30:00,382.02,382.64,381.64,382.25,68736.0,381.2106,381.8293,380.8314,381.4401,68736.0
2025-05-30 09:30:00,381.8,383.0,378.47,381.22,50053.0,380.9911,382.1885,377.6681,380.4123,50053.0
2025-05-30 10:00:00,381.23,382.38,380.91,381.95,15855.0,380.4223,381.5699,380.103,381.1408,15855.0
2025-05-30 10:30:00,381.88,382.47,381.37,382.27,28405.0,381.0709,381.6597,380.562,381.4601,28405.0
2025-05-30 11:00:00,382.2,382.86,381.77,382.61,24455.0,381.3902,382.0488,380.9611,381.7994,24455.0
2025-05-30 11:30:00,382.47,382.84,382.01,382.75,15716.0,381.6597,382.0289,381.2006,381.9391,15716.0
2025-05-30 12:00:00,382.48,382.87,380.3,380.5,9722.0,381.6696,382.0588,379.4943,379.6938,9722.0
2025-05-30 12:30:00,380.22,381.19,379.76,380.35,28261.0,379.4144,380.3824,378.9554,379.5442,28261.0
2025-05-30 13:00:00,380.2,381.05,380.19,380.73,24437.0,379.3945,380.2427,379.3845,379.9233,24437.0
2025-05-30 13:30:00,380.9,381.49,380.6,380.91,10942.0,380.093,380.6817,379.7936,380.103,10942.0
2025-05-30 14:00:00,380.9,382.2,380.88,381.73,20137.0,380.093,381.3902,380.073,380.9212,20137.0
2025-05-30 14:30:00,381.81,382.11,381.2,381.98,17026.0,381.0011,381.3004,380.3924,381.1707,17026.0
2025-05-30 15:00:00,381.98,383.67,381.97,383.67,18478.0,381.1707,382.8571,381.1607,382.8571,18478.0
2025-05-30 15:30:00,383.49,384.16,382.43,382.48,148851.0,382.6775,383.3461,381.6197,381.6696,148851.0
2025-06-02 09:30:00,379.56,380.85,375.55,375.81,61733.0,378.7558,380.0431,374.7543,375.0138,61733.0
2025-06-02 10:00:00,375.68,379.7,375.59,379.45,27227.0,374.884,378.8955,374.7942,378.6461,27227.0
2025-06-02 10:30:00,379.68,381.0,379.58,380.2,14383.0,378.8756,380.1928,378.7758,379.3945,14383.0
2025-06-02 11:00:00,380.21,380.74,379.54,379.6,29770.0,379.4045,379.9333,378.7359,378.7957,29770.0
2025-06-02 11:30:00,379.61,380.41,378.94,380.13,23271.0,378.8057,379.604,378.1371,379.3246,23271.0
2025-06-02 12:00:00,379.98,380.03,377.98,378.05,20033.0,379.1749,379.2248,377.1792,377.249,20033.0
2025-06-02 12:30:00,378.23,378.49,377.97,378.48,14140.0,377.4286,377.6881,377.1692,377.6781,14140.0
2025-06-02 13:00:00,378.5,378.95,378.39,378.5,24098.0,377.6981,378.1471,377.5883,377.6981,24098.0
2025-06-02 13:30:00,378.5,379.03,378.38,378.78,9489.0,377.6981,378.227,377.5783,377.9775,9489.0
2025-06-02 14:00:00,378.78,380.16,378.78,379.76,13482.0,377.9775,379.3546,377.9775,378.9554,13482.0
2025-06-02 14:30:00,379.84,380.74,379.69,380.74,12039.0,379.0352,379.9333,378.8856,379.9333,12039.0
2025-06-02 15:00:00,380.69,380.99,380.3,380.75,11641.0,379.8834,380.1828,379.4943,379.9433,11641.0
2025-06-02 15:30:00,380.72,381.06,380.49,380.98,48139.0,379.9134,380.2526,379.6839,380.1728,48139.0
2025-06-03 09:30:00,378.94,380.7,377.8,378.33,30423.0,378.1371,379.8934,376.9996,377.5284,30423.0
2025-06-03 10:00:00,378.42,379.88,377.61,379.88,21009.0,377.6182,379.0751,376.81,379.0751,21009.0
2025-06-03 10:30:00,379.93,380.6,379.63,380.09,23758.0,379.125,379.7936,378.8257,379.2847,23758.0
2025-06-03 11:00:00,380.16,380.96,379.85,380.68,21260.0,379.3546,380.1529,379.0452,379.8735,21260.0
2025-06-03 11:30:00,380.46,381.62,380.16,381.62,13764.0,379.6539,380.8115,379.3546,380.8115,13764.0
2025-06-03 12:00:00,381.75,381.85,381.13,381.41,26883.0,380.9412,381.041,380.3225,380.6019,26883.0
2025-06-03 12:30:00,381.41,381.78,381.14,381.35,12335.0,380.6019,380.9711,380.3325,380.542,12335.0
2025-06-03 13:00:00,381.36,382.13,381.31,381.31,18302.0,380.552,381.3204,380.5021,380.5021,18302.0
2025-06-03 13:30:00,381.36,381.95,381.24,381.8,10907.0,380.552,381.1408,380.4323,380.9911,10907.0
2025-06-03 14:00:00,381.68,381.74,380.86,381.44,13213.0,380.8713,380.9312,380.0531,380.6318,13213.0
2025-06-03 14:30:00,381.54,381.78,381.25,381.5,12923.0,380.7316,380.9711,380.4422,380.6917,12923.0
2025-06-03 15:00:00,381.37,381.49,380.55,381.1,17649.0,380.562,380.6817,379.7437,380.2926,17649.0
2025-06-03 15:30:00,381.18,381.7,380.9,381.09,122288.0,380.3724,380.8913,380.093,380.2826,122288.0
2025-06-04 09:30:00,382.28,383.15,380.59,383.15,31176.0,381.4701,382.3382,379.7836,382.3382,31176.0
2025-06-04 10:00:00,383.59,383.59,381.91,382.86,16791.0,382.7773,382.7773,381.1008,382.0488,16791.0
2025-06-04 10:30:00,382.92,383.45,382.59,383.02,12031.0,382.1087,382.6376,381.7794,382.2085,12031.0
2025-06-04 11:00:00,383.21,383.73,382.23,382.23,13107.0,382.3981,382.917,381.4202,381.4202,13107.0
2025-06-04 11:30:00,382.37,382.99,382.09,382.93,13427.0,381.5599,382.1786,381.2805,382.1187,13427.0
2025-06-04 12:00:00,382.72,382.75,381.54,381.98,15968.0,381.9091,381.9391,380.7316,381.1707,15968.0
2025-06-04 12:30:00,381.98,382.86,381.81,382.85,9226.0,381.1707,382.0488,381.0011,382.0389,9226.0
2025-06-04 13:00:00,382.73,383.09,382.43,383.09,10300.0,381.9191,382.2783,381.6197,382.2783,10300.0
2025-06-04 13:30:00,382.93,383.82,382.93,383.46,9738.0,382.1187,383.0068,382.1187,382.6476,9738.0
2025-06-04 14:00:00,383.46,383.69,383.17,383.53,13606.0,382.6476,382.8771,382.3582,382.7174,13606.0
2025-06-04 14:30:00,383.55,383.67,382.95,383.02,10626.0,382.7374,382.8571,382.1386,382.2085,10626.0
2025-06-04 15:00:00,383.02,383.4,382.76,383.03,28804.0,382.2085,382.5877,381.949,382.2185,28804.0
2025-06-04 15:30:00,382.96,383.83,382.53,382.72,94072.0,382.1486,383.0168,381.7195,381.9091,94072.0
2025-06-05 09:30:00,384.6,384.6,381.66,381.97,41820.0,383.7851,383.7851,380.8514,381.1607,41820.0
2025-06-05 10:00:00,382.07,384.54,381.96,384.23,49193.0,381.2605,383.7253,381.1507,383.4159,49193.0
2025-06-05 10:30:00,384.11,384.28,382.1,383.16,25315.0,383.2962,383.4658,381.2904,382.3482,25315.0
2025-06-05 11:00:00,383.11,383.96,382.98,383.65,20080.0,382.2983,383.1465,382.1686,382.8372,20080.0
2025-06-05 11:30:00,383.68,384.25,383.27,384.13,26261.0,382.8671,383.4359,382.458,383.3161,26261.0
2025-06-05 12:00:00,384.13,384.43,383.51,383.83,7840.0,383.3161,383.6155,382.6975,383.0168,7840.0
2025-06-05 12:30:00,383.67,384.1,382.52,382.79,10555.0,382.8571,383.2862,381.7096,381.979,10555.0
2025-06-05 13:00:00,382.54,383.78,382.53,383.66,8376.0,381.7295,382.9669,381.7195,382.8471,8376.0
2025-06-05 13:30:00,383.81,384.34,383.3,383.47,16521.0,382.9968,383.5257,382.4879,382.6575,16521.0
2025-06-05 14:00:00,383.4,383.75,382.39,383.59,16537.0,382.5877,382.9369,381.5798,382.7773,16537.0
2025-06-05 14:30:00,383.62,384.54,383.55,384.2,13453.0,382.8072,383.7253,382.7374,383.386,13453.0
2025-06-05 15:00:00,384.07,384.45,382.2,382.45,22009.0,383.2563,383.6355,381.3902,381.6397,22009.0
2025-06-05 15:30:00,382.54,383.9,382.44,383.01,84137.0,381.7295,383.0866,381.6297,382.1985,84137.0
2025-06-06 09:30:00,385.42,386.95,384.54,386.92,32399.0,384.6034,386.1302,383.7253,386.1002,32399.0
2025-06-06 10:00:00,387.27,388.69,385.89,387.01,34212.0,386.4495,387.8665,385.0724,386.19,34212.0
2025-06-06 10:30:00,386.73,387.22,385.87,386.08,7913.0,385.9106,386.3996,385.0525,385.262,7913.0
2025-06-06 11:00:00,386.33,386.74,385.33,386.5,13307.0,385.5115,385.9206,384.5136,385.6811,13307.0
2025-06-06 11:30:00,386.41,386.42,385.16,385.16,6551.0,385.5913,385.6013,384.344,384.344,6551.0
2025-06-06 12:00:00,385.43,385.7,384.85,385.1,11274.0,384.6134,384.8828,384.0346,384.2841,11274.0
2025-06-06 12:30:00,385.17,385.3,383.08,383.38,6913.0,384.3539,384.4837,382.2684,382.5677,6913.0
2025-06-06 13:00:00,383.33,383.42,382.8,382.88,6453.0,382.5178,382.6076,381.989,382.0688,6453.0
2025-06-06 13:30:00,382.96,383.69,382.96,383.61,15534.0,382.1486,382.8771,382.1486,382.7972,15534.0
2025-06-06 14:00:00,383.77,384.36,383.69,384.05,9047.0,382.9569,383.5457,382.8771,383.2363,9047.0
2025-06-06 14:30:00,384.03,384.65,383.55,384.03,7105.0,383.2164,383.835,382.7374,383.2164,7105.0
2025-06-06 15:00:00,383.94,384.19,383.4,383.4,7696.0,383.1265,383.376,382.5877,382.5877,7696.0
2025-06-06 15:30:00,383.68,384.43,383.55,384.07,43071.0,382.8671,383.6155,382.7374,383.2563,43071.0
2025-06-09 09:30:00,383.51,383.51,377.68,378.41,34827.0,382.6975,382.6975,376.8798,377.6083,34827.0
2025-06-09 10:00:00,378.4,380.76,377.59,380.72,21241.0,377.5983,379.9533,376.79,379.9134,21241.0
2025-06-09 10:30:00,380.46,381.38,379.64,380.47,9749.0,379.6539,380.572,378.8357,379.6639,9749.0
2025-06-09 11:00:00,380.58,381.42,380.03,381.42,11220.0,379.7737,380.6119,379.2248,380.6119,11220.0
2025-06-09 11:30:00,381.45,382.38,381.3,382.09,7318.0,380.6418,381.5699,380.4921,381.2805,7318.0
2025-06-09 12:00:00,382.15,382.76,382.07,382.57,3895.0,381.3403,381.949,381.2605,381.7594,3895.0
2025-06-09 12:30:00,382.63,383.11,382.2,382.39,5947.0,381.8193,382.2983,381.3902,381.5798,5947.0
2025-06-09 13:00:00,382.13,383.63,382.13,383.4,8124.0,381.3204,382.8172,381.3204,382.5877,8124.0
2025-06-09 13:30:00,383.4,383.53,382.87,383.15,4809.0,382.5877,382.7174,382.0588,382.3382,4809.0
2025-06-09 14:00:00,382.93,384.04,382.91,383.63,9624.0,382.1187,383.2263,382.0987,382.8172,9624.0
2025-06-09 14:30:00,383.59,383.99,383.07,383.14,6995.0,382.7773,383.1764,382.2584,382.3282,6995.0
2025-06-09 15:00:00,382.99,383.17,382.55,382.94,12389.0,382.1786,382.3582,381.7395,382.1287,12389.0
2025-06-09 15:30:00,382.77,382.94,381.97,382.11,77083.0,381.959,382.1287,381.1607,381.3004,77083.0
2025-06-10 09:30:00,383.05,385.46,381.83,382.19,42374.0,382.2384,384.6433,381.021,381.3803,42374.0
2025-06-10 10:00:00,382.48,384.65,382.12,384.42,24302.0,381.6696,383.835,381.3104,383.6055,24302.0
2025-06-10 10:30:00,384.66,385.79,384.29,385.39,13405.0,383.845,384.9726,383.4758,384.5735,13405.0
2025-06-10 11:00:00,385.4,386.29,382.97,384.17,33391.0,384.5835,385.4716,382.1586,383.3561,33391.0
2025-06-10 11:30:00,384.09,384.66,383.38,383.92,25995.0,383.2762,383.845,382.5677,383.1066,25995.0
2025-06-10 12:00:00,384.06,384.37,383.83,384.22,16390.0,383.2463,383.5556,383.0168,383.406,16390.0
2025-06-10 12:30:00,384.22,385.0,384.22,384.64,15903.0,383.406,384.1843,383.406,383.8251,15903.0
2025-06-10 13:00:00,384.7,385.34,384.48,385.07,16595.0,383.8849,384.5236,383.6654,384.2542,16595.0
2025-06-10 13:30:00,385.07,385.28,384.9,384.95,8397.0,384.2542,384.4637,384.0845,384.1344,8397.0
2025-06-10 14:00:00,384.93,384.93,384.04,384.27,18072.0,384.1144,384.1144,383.2263,383.4558,18072.0
2025-06-10 14:30:00,384.28,385.17,384.08,384.93,23571.0,383.4658,384.3539,383.2663,384.1144,23571.0
2025-06-10 15:00:00,384.93,385.39,384.73,385.05,34221.0,384.1144,384.5735,383.9149,384.2342,34221.0
2025-06-10 15:30:00,384.98,385.35,383.91,385.05,86754.0,384.1643,384.5336,383.0966,384.2342,86754.0
2025-06-11 09:30:00,385.07,385.42,383.46,383.6,16542.0,384.2542,384.6034,382.6476,382.7873,16542.0
2025-06-11 10:00:00,383.6,384.72,383.32,383.63,26606.0,382.7873,383.9049,382.5079,382.8172,26606.0
2025-06-11 10:30:00,383.79,384.07,382.81,382.81,15937.0,382.9769,383.2563,381.9989,381.9989,15937.0
2025-06-11 11:00:00,382.74,383.72,382.29,383.26,21764.0,381.9291,382.907,381.48,382.448,21764.0
2025-06-11 11:30:00,383.11,383.39,382.48,382.72,13998.0,382.2983,382.5777,381.6696,381.9091,13998.0
2025-06-11 12:00:00,382.92,383.15,382.48,382.84,8695.0,382.1087,382.3382,381.6696,382.0289,8695.0
2025-06-11 12:30:00,383.0,383.49,382.79,383.33,15701.0,382.1885,382.6775,381.979,382.5178,15701.0
2025-06-11 13:00:00,383.37,383.68,383.16,383.54,5071.0,382.5578,382.8671,382.3482,382.7274,5071.0
2025-06-11 13:30:00,383.67,383.67,383.07,383.16,7926.0,382.8571,382.8571,382.2584,382.3482,7926.0
2025-06-11 14:00:00,383.19,383.21,381.18,381.47,16088.0,382.3781,382.3981,380.3724,380.6618,16088.0
2025-06-11 14:30:00,381.57,382.21,380.43,380.54,11238.0,380.7616,381.4002,379.624,379.7338,11238.0
2025-06-11 15:00:00,380.51,381.15,380.19,380.41,12777.0,379.7038,380.3425,379.3845,379.604,12777.0
2025-06-11 15:30:00,380.24,381.33,379.79,381.09,79989.0,379.4344,380.5221,378.9853,380.2826,79989.0
2025-06-12 09:30:00,381.29,381.59,378.11,378.24,39215.0,380.4822,380.7815,377.3089,377.4386,39215.0
2025-06-12 10:00:00,378.24,380.33,378.24,380.21,34565.0,377.4386,379.5242,377.4386,379.4045,34565.0
2025-06-12 10:30:00,380.22,380.59,379.44,379.91,24687.0,379.4144,379.7836,378.6361,379.1051,24687.0
2025-06-12 11:00:00,379.86,380.6,379.25,379.71,19476.0,379.0552,379.7936,378.4465,378.9055,19476.0
2025-06-12 11:30:00,379.71,379.85,378.18,378.76,23086.0,378.9055,379.0452,377.3788,377.9575,23086.0
2025-06-12 12:00:00,378.75,379.38,378.06,378.63,28364.0,377.9475,378.5762,377.259,377.8278,28364.0
2025-06-12 12:30:00,378.5,379.41,378.02,379.24,35530.0,377.6981,378.6061,377.2191,378.4365,35530.0
2025-06-12 13:00:00,379.45,379.65,378.79,378.79,39551.0,378.6461,378.8456,377.9875,377.9875,39551.0
2025-06-12 13:30:00,378.78,379.95,378.76,379.58,9817.0,377.9775,379.145,377.9575,378.7758,9817.0
2025-06-12 14:00:00,379.58,380.11,379.53,379.83,9647.0,378.7758,379.3047,378.7259,379.0253,9647.0
2025-06-12 14:30:00,379.78,380.3,379.73,380.26,14387.0,378.9754,379.4943,378.9255,379.4543,14387.0
2025-06-12 15:00:00,380.18,380.47,379.98,380.28,11886.0,379.3745,379.6639,379.1749,379.4743,11886.0
2025-06-12 15:30:00,380.37,380.56,379.39,380.56,52137.0,379.5641,379.7537,378.5862,379.7537,52137.0
2025-06-13 09:30:00,377.22,379.83,377.22,379.22,30140.0,376.4208,379.0253,376.4208,378.4165,30140.0
2025-06-13 10:00:00,379.28,381.06,379.28,379.49,18416.0,378.4764,380.2526,378.4764,378.686,18416.0
2025-06-13 10:30:00,379.56,380.7,379.44,380.54,17260.0,378.7558,379.8934,378.6361,379.7338,17260.0
2025-06-13 11:00:00,380.63,381.38,380.37,381.34,11817.0,379.8236,380.572,379.5641,380.5321,11817.0
2025-06-13 11:30:00,381.43,382.35,381.18,381.83,9182.0,380.6219,381.5399,380.3724,381.021,9182.0
2025-06-13 12:00:00,381.74,382.27,381.44,381.44,7728.0,380.9312,381.4601,380.6318,380.6318,7728.0
2025-06-13 12:30:00,381.66,382.04,380.9,381.69,12812.0,380.8514,381.2306,380.093,380.8813,12812.0
2025-06-13 13:00:00,381.42,381.7,380.32,380.6,7242.0,380.6119,380.8913,379.5142,379.7936,7242.0
2025-06-13 13:30:00,380.39,380.84,379.99,380.48,11277.0,379.5841,380.0331,379.1849,379.6739,11277.0
2025-06-13 14:00:00,380.59,380.68,378.64,378.64,11200.0,379.7836,379.8735,377.8378,377.8378,11200.0
2025-06-13 14:30:00,378.8,378.82,377.65,378.33,14060.0,377.9974,378.0174,376.8499,377.5284,14060.0
2025-06-13 15:00:00,378.49,378.55,377.41,377.5,52169.0,377.6881,377.748,376.6104,376.7002,52169.0
2025-06-13 15:30:00,377.53,378.1,376.79,377.34,76150.0,376.7301,377.2989,375.9917,376.5405,76150.0
2025-06-16 09:30:00,379.13,380.62,377.52,380.04,33485.0,378.3267,379.8136,376.7201,379.2348,33485.0
2025-06-16 10:00:00,380.04,381.27,380.03,380.99,14815.0,379.2348,380.4622,379.2248,380.1828,14815.0
2025-06-16 10:30:00,381.0,381.62,380.45,380.45,29533.0,380.1928,380.8115,379.6439,379.6439,29533.0
2025-06-16 11:00:00,380.12,380.48,378.57,378.61,23079.0,379.3146,379.6739,377.7679,377.8078,23079.0
2025-06-16 11:30:00,378.5,379.22,378.38,378.71,22240.0,377.6981,378.4165,377.5783,377.9076,22240.0
2025-06-16 12:00:00,378.97,379.23,378.64,378.78,11842.0,378.1671,378.4265,377.8378,377.9775,11842.0
2025-06-16 12:30:00,378.88,379.1,378.0,378.25,13732.0,378.0773,378.2968,377.1991,377.4486,13732.0
2025-06-16 13:00:00,378.0,378.59,377.8,378.58,18549.0,377.1991,377.7879,376.9996,377.7779,18549.0
2025-06-16 13:30:00,378.65,378.8,377.66,377.66,10062.0,377.8478,377.9974,376.8599,376.8599,10062.0
2025-06-16 14:00:00,377.71,378.04,377.3,377.3,12010.0,376.9097,377.239,376.5006,376.5006,12010.0
2025-06-16 14:30:00,377.34,377.36,376.44,376.88,12754.0,376.5405,376.5605,375.6424,376.0815,12754.0
2025-06-16 15:00:00,376.85,377.03,375.96,376.31,22265.0,376.0516,376.2312,375.1635,375.5127,22265.0
2025-06-16 15:30:00,376.34,377.34,376.31,377.23,73973.0,375.5426,376.5405,375.5127,376.4308,73973.0
2025-06-17 09:30:00,376.44,376.44,373.35,374.23,38560.0,375.6424,375.6424,372.559,373.4371,38560.0
2025-06-17 10:00:00,374.12,374.16,371.9,372.72,16726.0,373.3274,373.3673,371.1121,371.9303,16726.0
2025-06-17 10:30:00,372.79,374.24,372.61,373.46,56989.0,372.0002,373.4471,371.8206,372.6688,56989.0
2025-06-17 11:00:00,373.37,375.34,373.36,374.45,25154.0,372.5789,374.5448,372.569,373.6567,25154.0
2025-06-17 11:30:00,374.49,375.61,374.37,375.13,33966.0,373.6966,374.8142,373.5768,374.3352,33966.0
2025-06-17 12:00:00,374.99,376.76,374.99,376.39,14971.0,374.1955,375.9618,374.1955,375.5925,14971.0
2025-06-17 12:30:00,376.42,377.0,375.93,376.36,27416.0,375.6225,376.2013,375.1335,375.5626,27416.0
2025-06-17 13:00:00,376.44,376.93,375.04,375.04,30435.0,375.6424,376.1314,374.2454,374.2454,30435.0
2025-06-17 13:30:00,374.9,375.73,374.29,374.64,50952.0,374.1057,374.9339,373.497,373.8463,50952.0
2025-06-17 14:00:00,374.58,374.8,372.59,372.94,28723.0,373.7864,374.0059,371.8006,372.1499,28723.0
2025-06-17 14:30:00,372.94,373.02,370.85,372.04,68187.0,372.1499,372.2297,370.0643,371.2518,68187.0
2025-06-17 15:00:00,372.06,372.81,371.46,372.75,43598.0,371.2717,372.0201,370.673,371.9603,43598.0
2025-06-17 15:30:00,372.75,373.52,372.41,373.44,117804.0,371.9603,372.7286,371.621,372.6488,117804.0
2025-06-18 09:30:00,374.07,374.98,372.75,373.15,42739.0,373.2775,374.1855,371.9603,372.3594,42739.0
2025-06-18 10:00:00,372.92,374.02,372.05,373.83,14289.0,372.1299,373.2276,371.2617,373.038,14289.0
2025-06-18 10:30:00,374.07,375.21,373.33,374.79,19282.0,373.2775,374.415,372.539,373.9959,19282.0
2025-06-18 11:00:00,374.75,375.53,374.75,375.17,23360.0,373.956,374.7344,373.956,374.3751,23360.0
2025-06-18 11:30:00,375.11,375.69,374.71,374.71,30264.0,374.3153,374.894,373.9161,373.9161,30264.0
2025-06-18 12:00:00,374.74,375.72,374.64,375.17,16471.0,373.946,374.924,373.8463,374.3751,16471.0
2025-06-18 12:30:00,375.11,375.15,374.63,374.85,9911.0,374.3153,374.3552,373.8363,374.0558,9911.0
2025-06-18 13:00:00,374.79,375.07,374.48,374.48,10916.0,373.9959,374.2753,373.6866,373.6866,10916.0
2025-06-18 13:30:00,374.6,375.66,373.85,375.55,11681.0,373.8063,374.8641,373.0579,374.7543,11681.0
2025-06-18 14:00:00,375.75,376.64,374.12,375.03,14915.0,374.9539,375.842,373.3274,374.2354,14915.0
2025-06-18 14:30:00,374.91,375.72,373.63,373.94,10880.0,374.1157,374.924,372.8384,373.1477,10880.0
2025-06-18 15:00:00,373.68,374.8,373.54,373.74,29315.0,372.8883,374.0059,372.7486,372.9482,29315.0
2025-06-18 15:30:00,373.82,375.19,373.12,373.28,84497.0,373.028,374.3951,372.3295,372.4891,84497.0
2025-06-20 09:30:00,374.89,376.98,373.77,374.72,189791.0,374.0957,376.1813,372.9781,373.9261,189791.0
2025-06-20 10:00:00,374.55,376.16,374.16,375.33,17793.0,373.7564,375.363,373.3673,374.5348,17793.0
2025-06-20 10:30:00,375.33,376.05,375.2,375.65,21170.0,374.5348,375.2533,374.4051,374.8541,21170.0
2025-06-20 11:00:00,375.53,377.67,375.17,377.34,26492.0,374.7344,376.8698,374.3751,376.5405,26492.0
2025-06-20 11:30:00,377.52,377.9,375.49,375.49,16597.0,376.7201,377.0993,374.6945,374.6945,16597.0
2025-06-20 12:00:00,375.47,375.48,374.04,374.62,20984.0,374.6745,374.6845,373.2475,373.8263,20984.0
2025-06-20 12:30:00,374.92,375.66,374.83,375.22,8442.0,374.1257,374.8641,374.0358,374.425,8442.0
2025-06-20 13:00:00,375.53,376.0,375.15,375.38,17690.0,374.7344,375.2034,374.3552,374.5847,17690.0
2025-06-20 13:30:00,375.18,375.18,374.56,374.81,8508.0,374.3851,374.3851,373.7664,374.0159,8508.0
2025-06-20 14:00:00,374.98,376.4,374.84,375.62,27101.0,374.1855,375.6025,374.0458,374.8242,27101.0
2025-06-20 14:30:00,375.62,375.72,374.76,375.12,35089.0,374.8242,374.924,373.966,374.3252,35089.0
2025-06-20 15:00:00,374.97,375.14,374.19,374.3,34994.0,374.1756,374.3452,373.3972,373.507,34994.0
2025-06-20 15:30:00,374.36,375.71,374.14,375.49,175233.0,373.5668,374.914,373.3473,374.6945,175233.0